1606746600000|2020-11-30 14:30:00|605|598|562|560|606|605|552|550|1484306
1606746900000|2020-11-30 14:35:00|561|561|520|518|564|563|516|515|950028
1606747200000|2020-11-30 14:40:00|521|520|545|542|546|545|521|520|495863
1606747500000|2020-11-30 14:45:00|543|543|555|552|555|553|540|536|300438
1606747800000|2020-11-30 14:50:00|556|553|561|560|573|572|552|551|383981
1606748100000|2020-11-30 14:55:00|560|559|548|547|560|559|546|545|289558
1606748400000|2020-11-30 15:00:00|549|548|550|549|550|549|544|543|285137
1606748700000|2020-11-30 15:05:00|551|550|559|558|559|558|551|549|228481
1606749000000|2020-11-30 15:10:00|560|559|554|553|560|559|554|553|183918
1606749300000|2020-11-30 15:15:00|553|552|549|547|554|552|545|544|202610
1606749600000|2020-11-30 15:20:00|548|546|540|539|548|546|540|538|174875
1606749900000|2020-11-30 15:25:00|539|538|526|525|540|538|526|525|184634
1606750200000|2020-11-30 15:30:00|525|524|525|524|535|533|521|520|384697
1606750500000|2020-11-30 15:35:00|526|525|521|520|530|528|521|520|372185
1606750800000|2020-11-30 15:40:00|520|519|525|524|529|527|520|519|159890
1606751100000|2020-11-30 15:45:00|524|523|521|520|524|523|519|518|132672
1606751400000|2020-11-30 15:50:00|522|521|524|523|525|524|522|521|99770
1606751700000|2020-11-30 15:55:00|523|522|521|520|524|523|521|520|151146
1606752000000|2020-11-30 16:00:00|522|521|524|523|525|524|521|520|69041
1606752300000|2020-11-30 16:05:00|525|524|531|530|535|534|525|524|130632
1606752600000|2020-11-30 16:10:00|532|531|534|533|535|534|532|531|67554
1606752900000|2020-11-30 16:15:00|533|532|528|527|533|532|528|527|80660
1606753200000|2020-11-30 16:20:00|529|526|525|523|529|527|524|523|28204
1606753500000|2020-11-30 16:25:00|524|524|524|522|526|525|522|521|54892
1606753800000|2020-11-30 16:30:00|523|523|524|523|524|523|523|522|53372
1606754100000|2020-11-30 16:35:00|525|524|528|527|532|531|524|523|99102
1606754400000|2020-11-30 16:40:00|527|526|524|523|527|526|522|521|70983
1606754700000|2020-11-30 16:45:00|523|522|522|521|523|522|522|521|30440
1606755000000|2020-11-30 16:50:00|521|520|522|521|523|522|521|520|79478
1606755300000|2020-11-30 16:55:00|523|522|521|520|524|523|521|520|31782
1606755600000|2020-11-30 17:00:00|522|521|521|520|522|521|521|520|31323
1606755900000|2020-11-30 17:05:00|522|521|516|515|522|521|514|512|184350
1606756200000|2020-11-30 17:10:00|515|514|520|519|520|519|515|514|66939
1606756500000|2020-11-30 17:15:00|521|520|521|520|521|520|521|520|44316
1606756800000|2020-11-30 17:20:00|520|519|521|520|521|520|520|519|25933
1606757100000|2020-11-30 17:25:00|522|521|524|523|524|523|522|521|35403
1606757400000|2020-11-30 17:30:00|523|522|521|520|523|522|521|520|48838
1606757700000|2020-11-30 17:35:00|520|519|520|519|520|519|518|517|50417
1606758000000|2020-11-30 17:40:00|519|520|521|520|522|521|519|520|31161
1606758300000|2020-11-30 17:45:00|520|519|520|519|520|519|520|519|29632
1606758600000|2020-11-30 17:50:00|519|518|516|515|519|518|516|515|27820
1606758900000|2020-11-30 17:55:00|515|514|508|507|515|514|506|506|96681
1606759200000|2020-11-30 18:00:00|509|508|508|507|510|509|508|507|46906
1606759500000|2020-11-30 18:05:00|507|506|501|500|507|506|501|500|207501
1606759800000|2020-11-30 18:10:00|502|501|485|484|502|501|481|480|459040
1606760100000|2020-11-30 18:15:00|484|483|495|494|495|494|481|480|258172
1606760400000|2020-11-30 18:20:00|494|495|497|496|499|498|493|492|132192
1606760700000|2020-11-30 18:25:00|498|497|490|489|499|498|489|488|103609
1606761000000|2020-11-30 18:30:00|489|488|493|492|494|493|489|488|99900
1606761300000|2020-11-30 18:35:00|494|493|492|491|495|494|491|490|33486
1606761600000|2020-11-30 18:40:00|493|492|497|496|498|497|491|490|51019
1606761900000|2020-11-30 18:45:00|498|497|492|491|498|497|491|490|44391
1606762200000|2020-11-30 18:50:00|491|490|497|496|498|497|491|490|42048
1606762500000|2020-11-30 18:55:00|498|497|498|497|500|499|495|494|61921
1606762800000|2020-11-30 19:00:00|497|496|492|491|497|496|491|490|61971
1606763100000|2020-11-30 19:05:00|493|492|492|491|494|493|491|490|37861
1606763400000|2020-11-30 19:10:00|491|490|490|489|492|491|490|489|26380
1606763700000|2020-11-30 19:15:00|489|488|489|488|490|489|489|488|42783
1606764000000|2020-11-30 19:20:00|490|489|492|491|495|494|490|489|125493
1606764300000|2020-11-30 19:25:00|493|492|494|493|494|493|490|489|58540
1606764600000|2020-11-30 19:30:00|495|494|496|495|496|495|494|493|63108
1606764900000|2020-11-30 19:35:00|495|494|498|497|498|497|494|493|114414
1606765200000|2020-11-30 19:40:00|497|496|494|493|503|502|494|493|341862
1606765500000|2020-11-30 19:45:00|495|494|497|496|498|496|493|492|53730
1606765800000|2020-11-30 19:50:00|498|497|497|496|499|498|497|496|34740
1606766100000|2020-11-30 19:55:00|496|495|493|492|496|495|493|492|89035
1606766400000|2020-11-30 20:00:00|494|493|497|496|498|497|494|493|45644
1606766700000|2020-11-30 20:05:00|498|497|498|497|499|498|497|496|37394
1606767000000|2020-11-30 20:10:00|499|498|499|498|499|498|498|498|22441
1606767300000|2020-11-30 20:15:00|500|499|499|498|501|500|498|497|77663
1606767600000|2020-11-30 20:20:00|||||||||18367
1606767900000|2020-11-30 20:25:00|||||||||32196
1606768200000|2020-11-30 20:30:00|500|499|500|499|500|499|499|499|35473
1606768500000|2020-11-30 20:35:00|499|498|498|497|499|498|498|497|88922
1606768800000|2020-11-30 20:40:00|497|496|493|492|497|496|493|492|70087
1606769100000|2020-11-30 20:45:00|492|491|495|494|495|494|489|488|98989
1606769400000|2020-11-30 20:50:00|497|495|494|493|499|498|490|489|194678
1606769700000|2020-11-30 20:55:00|495|494|499|498|500|499|495|494|155959
1606833000000|2020-12-01 14:30:00|514|512|518|517|523|522|508|507|834603
1606833300000|2020-12-01 14:35:00|517|516|501|500|517|516|501|500|274004
1606833600000|2020-12-01 14:40:00|502|501|464|463|502|501|463|462|417913
1606833900000|2020-12-01 14:45:00|465|464|477|474|497|492|465|464|363238
1606834200000|2020-12-01 14:50:00|476|475|477|476|491|489|475|471|308976
1606834500000|2020-12-01 14:55:00|476|475|484|481|484|483|467|466|369345
1606834800000|2020-12-01 15:00:00|482|482|479|477|488|486|479|477|102059
1606835100000|2020-12-01 15:05:00|478|478|484|482|490|490|478|478|160627
1606835400000|2020-12-01 15:10:00|486|483|489|488|493|492|484|482|178480
1606835700000|2020-12-01 15:15:00|490|489|499|498|499|498|490|489|127668
1606836000000|2020-12-01 15:20:00|498|497|499|498|502|501|494|493|121669
1606836300000|2020-12-01 15:25:00|500|499|491|490|500|499|488|487|84229
1606836600000|2020-12-01 15:30:00|490|489|491|489|495|493|485|483|84386
1606836900000|2020-12-01 15:35:00|490|488|484|483|490|488|484|483|106499
1606837200000|2020-12-01 15:40:00|485|484|490|489|492|491|485|483|95785
1606837500000|2020-12-01 15:45:00|489|487|484|483|489|487|483|482|71561
1606837800000|2020-12-01 15:50:00|483|482|481|480|487|486|481|480|192285
1606838100000|2020-12-01 15:55:00|480|479|478|477|480|479|476|475|183658
1606838400000|2020-12-01 16:00:00|477|476|476|475|479|478|476|475|143898
1606838700000|2020-12-01 16:05:00|475|474|479|478|479|478|475|474|184508
1606839000000|2020-12-01 16:10:00|480|479|482|481|483|482|480|479|96827
1606839300000|2020-12-01 16:15:00|483|482|478|477|483|483|478|477|153304
1606839600000|2020-12-01 16:20:00|477|476|474|473|477|476|473|472|121029
1606839900000|2020-12-01 16:25:00|473|472|472|471|475|474|469|468|118315
1606840200000|2020-12-01 16:30:00|471|470|471|470|476|475|470|469|89893
1606840500000|2020-12-01 16:35:00|472|471|467|466|473|472|467|466|40863
1606840800000|2020-12-01 16:40:00|468|467|468|467|468|467|465|464|86746
1606841100000|2020-12-01 16:45:00|469|468|466|465|472|471|466|465|107072
1606841400000|2020-12-01 16:50:00|467|466|463|462|467|466|462|461|172563
1606841700000|2020-12-01 16:55:00|464|463|459|458|464|463|458|457|185161
1606842000000|2020-12-01 17:00:00|458|457|457|456|462|461|453|452|135558
1606842300000|2020-12-01 17:05:00|456|455|461|460|462|461|456|455|123617
1606842600000|2020-12-01 17:10:00|460|458|458|457|460|459|454|453|71173
1606842900000|2020-12-01 17:15:00|457|456|452|451|457|456|450|449|402362
1606843200000|2020-12-01 17:20:00|453|452|456|455|461|460|452|451|115952
1606843500000|2020-12-01 17:25:00|457|456|453|452|459|458|453|452|59504
1606843800000|2020-12-01 17:30:00|452|451|452|451|453|452|451|450|32761
1606844100000|2020-12-01 17:35:00|451|450|458|457|458|457|449|448|124335
1606844400000|2020-12-01 17:40:00|457|456|458|457|458|457|457|456|38741
1606844700000|2020-12-01 17:45:00|459|458|457|456|460|459|455|454|54473
1606845000000|2020-12-01 17:50:00|458|457|458|457|458|457|457|456|12675
1606845300000|2020-12-01 17:55:00|459|458|459|458|459|458|458|457|30488
1606845600000|2020-12-01 18:00:00|460|459|463|462|465|464|459|458|94849
1606845900000|2020-12-01 18:05:00|464|463|464|463|466|465|463|462|42585
1606846200000|2020-12-01 18:10:00|463|462|461|460|463|462|460|459|26211
1606846500000|2020-12-01 18:15:00|462|461|462|461|463|462|461|460|15464
1606846800000|2020-12-01 18:20:00|463|462|465|464|466|465|462|461|26611
1606847100000|2020-12-01 18:25:00|464|463|464|463|464|463|464|463|17952
1606847400000|2020-12-01 18:30:00|465|464|469|467|475|473|465|464|107869
1606847700000|2020-12-01 18:35:00|468|468|469|468|472|471|468|467|43759
1606848000000|2020-12-01 18:40:00|470|469|469|468|470|470|465|464|43278
1606848300000|2020-12-01 18:45:00|468|467|472|471|472|471|468|467|27804
1606848600000|2020-12-01 18:50:00|473|472|474|473|476|475|472|470|45809
1606848900000|2020-12-01 18:55:00|475|474|472|471|479|478|471|470|52119
1606849200000|2020-12-01 19:00:00|471|470|482|481|482|481|471|470|84326
1606849500000|2020-12-01 19:05:00|483|482|482|481|483|482|481|480|90117
1606849800000|2020-12-01 19:10:00|481|480|480|479|485|484|479|478|55541
1606850100000|2020-12-01 19:15:00|481|480|482|481|482|481|479|477|21361
1606850400000|2020-12-01 19:20:00|481|480|482|480|482|481|478|477|41727
1606850700000|2020-12-01 19:25:00|481|479|483|482|485|484|479|478|44616
1606851000000|2020-12-01 19:30:00|484|483|480|479|485|484|478|477|53754
1606851300000|2020-12-01 19:35:00|481|480|482|480|482|481|480|479|14418
1606851600000|2020-12-01 19:40:00|483|481|478|477|485|484|476|475|50324
1606851900000|2020-12-01 19:45:00|479|478|480|479|484|483|476|475|68430
1606852200000|2020-12-01 19:50:00|479|477|479|478|483|482|476|475|83123
1606852500000|2020-12-01 19:55:00|480|479|476|475|480|479|473|472|46267
1606852800000|2020-12-01 20:00:00|478|476|476|475|480|479|475|474|44671
1606853100000|2020-12-01 20:05:00|477|476|475|474|478|477|473|472|43397
1606853400000|2020-12-01 20:10:00|476|475|477|476|478|477|474|473|21595
1606853700000|2020-12-01 20:15:00|476|475|480|479|481|480|476|475|26461
1606854000000|2020-12-01 20:20:00|479|478|478|477|480|479|476|475|34765
1606854300000|2020-12-01 20:25:00|479|478|480|479|480|479|475|473|47703
1606854600000|2020-12-01 20:30:00|479|478|474|473|479|478|474|473|73655
1606854900000|2020-12-01 20:35:00|475|474|473|472|475|474|472|471|42487
1606855200000|2020-12-01 20:40:00|472|471|468|467|472|471|468|467|60111
1606855500000|2020-12-01 20:45:00|469|468|472|471|472|471|466|465|69362
1606855800000|2020-12-01 20:50:00|473|472|470|469|473|472|461|460|264492
1606856100000|2020-12-01 20:55:00|471|470|470|469|472|471|466|465|206100
1606919400000|2020-12-02 14:30:00|426|422|399|396|427|425|390|388|985464
1606919700000|2020-12-02 14:35:00|397|395|391|390|398|397|383|381|665799
1606920000000|2020-12-02 14:40:00|390|389|367|365|393|392|359|358|1257309
1606920300000|2020-12-02 14:45:00|366|366|386|385|386|385|366|365|590465
1606920600000|2020-12-02 14:50:00|387|386|382|381|390|389|381|380|428133
1606920900000|2020-12-02 14:55:00|384|382|383|381|386|385|382|381|300840
1606921200000|2020-12-02 15:00:00|382|382|378|376|383|382|372|371|219580
1606921500000|2020-12-02 15:05:00|377|377|378|377|384|383|374|373|249334
1606921800000|2020-12-02 15:10:00|379|378|387|386|390|389|376|375|520569
1606922100000|2020-12-02 15:15:00|388|387|384|383|388|387|382|380|199232
1606922400000|2020-12-02 15:20:00|385|384|386|385|390|389|384|383|241833
1606922700000|2020-12-02 15:25:00|387|386|387|386|390|389|386|385|126262
1606923000000|2020-12-02 15:30:00|388|387|387|386|392|391|385|384|151121
1606923300000|2020-12-02 15:35:00|388|387|390|389|392|391|388|387|154534
1606923600000|2020-12-02 15:40:00|389|388|385|384|391|390|384|383|252770
1606923900000|2020-12-02 15:45:00|386|385|380|379|387|386|374|373|489757
1606924200000|2020-12-02 15:50:00|379|380|380|379|382|381|377|375|198499
1606924500000|2020-12-02 15:55:00|379|378|379|378|380|379|378|377|122115
1606924800000|2020-12-02 16:00:00|378|377|379|378|380|379|374|373|116652
1606925100000|2020-12-02 16:05:00|378|377|378|377|380|379|378|377|260080
1606925400000|2020-12-02 16:10:00|377|376|374|373|379|378|371|370|200018
1606925700000|2020-12-02 16:15:00|373|372|380|379|380|379|372|371|101341
1606926000000|2020-12-02 16:20:00|379|378|380|379|380|379|377|376|163508
1606926300000|2020-12-02 16:25:00|379|378|378|377|382|381|377|376|263563
1606926600000|2020-12-02 16:30:00|379|378|373|372|379|378|371|370|301714
1606926900000|2020-12-02 16:35:00|374|373|377|376|379|378|373|372|141574
1606927200000|2020-12-02 16:40:00|378|377|379|378|379|378|376|375|156588
1606927500000|2020-12-02 16:45:00|380|379|378|377|385|384|376|375|226368
1606927800000|2020-12-02 16:50:00|377|376|378|377|378|377|374|373|57888
1606928100000|2020-12-02 16:55:00|377|376|383|382|385|383|376|375|57894
1606928400000|2020-12-02 17:00:00|382|381|383|382|386|385|382|381|81235
1606928700000|2020-12-02 17:05:00|384|383|386|385|386|385|383|382|58320
1606929000000|2020-12-02 17:10:00|387|386|387|386|389|388|386|385|87519
1606929300000|2020-12-02 17:15:00|386|385|384|383|386|385|384|383|39762
1606929600000|2020-12-02 17:20:00|383|382|377|376|383|382|377|376|70637
1606929900000|2020-12-02 17:25:00|378|377|376|375|378|377|376|375|58660
1606930200000|2020-12-02 17:30:00|377|376|378|377|383|382|376|375|75283
1606930500000|2020-12-02 17:35:00|379|378|383|382|383|382|379|378|36380
1606930800000|2020-12-02 17:40:00|384|383|382|381|385|384|381|380|28257
1606931100000|2020-12-02 17:45:00|383|382|383|382|385|384|383|381|16897
1606931400000|2020-12-02 17:50:00|382|381|381|380|382|381|379|378|54704
1606931700000|2020-12-02 17:55:00|380|379|373|371|382|381|373|371|130929
1606932000000|2020-12-02 18:00:00|374|372|373|372|378|377|372|371|125725
1606932300000|2020-12-02 18:05:00|374|373|371|370|374|373|369|368|150979
1606932600000|2020-12-02 18:10:00|372|371|375|374|376|375|371|370|68162
1606932900000|2020-12-02 18:15:00|374|373|376|375|377|376|374|373|47499
1606933200000|2020-12-02 18:20:00|377|376|378|378|380|379|376|375|127868
1606933500000|2020-12-02 18:25:00|379|377|381|380|383|382|378|377|71658
1606933800000|2020-12-02 18:30:00|382|381|381|380|385|384|381|380|46932
1606934100000|2020-12-02 18:35:00|380|379|375|374|380|379|375|374|162713
1606934400000|2020-12-02 18:40:00|374|373|370|369|374|373|367|366|158088
1606934700000|2020-12-02 18:45:00|369|368|374|373|375|374|369|368|32730
1606935000000|2020-12-02 18:50:00|373|372|374|373|375|373|371|370|62182
1606935300000|2020-12-02 18:55:00|375|374|377|376|377|376|374|373|25960
1606935600000|2020-12-02 19:00:00|376|375|378|377|380|379|376|375|88879
1606935900000|2020-12-02 19:05:00|377|376|377|376|380|379|376|375|99194
1606936200000|2020-12-02 19:10:00|378|377|377|376|380|379|376|375|53487
1606936500000|2020-12-02 19:15:00|378|377|379|378|380|379|378|377|29766
1606936800000|2020-12-02 19:20:00|378|377|378|377|380|379|377|376|21916
1606937100000|2020-12-02 19:25:00|379|378|379|378|381|380|378|377|55039
1606937400000|2020-12-02 19:30:00|380|379|380|379|382|381|379|378|49823
1606937700000|2020-12-02 19:35:00|379|378|380|379|382|381|379|378|17689
1606938000000|2020-12-02 19:40:00|379|378|378|377|380|379|377|376|29887
1606938300000|2020-12-02 19:45:00|377|376|377|376|378|377|376|375|26622
1606938600000|2020-12-02 19:50:00|376|375|375|374|378|377|373|372|47554
1606938900000|2020-12-02 19:55:00|376|375|377|376|378|377|375|374|13348
1606939200000|2020-12-02 20:00:00|378|377|377|376|378|377|374|373|31938
1606939500000|2020-12-02 20:05:00|376|375|377|376|377|376|376|375|18005
1606939800000|2020-12-02 20:10:00|378|377|377|376|379|378|376|375|33030
1606940100000|2020-12-02 20:15:00|376|375|377|376|377|376|376|375|59277
1606940400000|2020-12-02 20:20:00|376|375|379|378|380|379|376|375|48913
1606940700000|2020-12-02 20:25:00|378|377|378|377|378|377|377|376|18055
1606941000000|2020-12-02 20:30:00|377|378|379|378|380|379|376|375|39199
1606941300000|2020-12-02 20:35:00|380|379|379|378|381|380|378|377|51269
1606941600000|2020-12-02 20:40:00|380|379|377|376|381|380|376|375|126018
1606941900000|2020-12-02 20:45:00|378|377|377|376|378|377|376|375|88029
1606942200000|2020-12-02 20:50:00|378|377|375|374|379|378|375|374|150289
1606942500000|2020-12-02 20:55:00|374|373|374|373|375|374|374|373|163693
1607005800000|2020-12-03 14:30:00|390|388|364|357|390|389|356|355|928209
1607006100000|2020-12-03 14:35:00|365|362|355|352|368|366|342|340|926198
1607006400000|2020-12-03 14:40:00|354|351|349|348|363|362|348|347|411430
1607006700000|2020-12-03 14:45:00|350|349|354|352|355|354|349|348|298214
1607007000000|2020-12-03 14:50:00|353|351|364|363|367|365|351|350|249252
1607007300000|2020-12-03 14:55:00|365|364|371|369|374|371|361|360|240025
1607007600000|2020-12-03 15:00:00|372|370|358|357|373|372|356|355|252128
1607007900000|2020-12-03 15:05:00|359|358|362|361|364|363|359|358|79359
1607008200000|2020-12-03 15:10:00|361|360|360|359|367|366|358|357|160620
1607008500000|2020-12-03 15:15:00|361|360|358|357|361|360|355|354|161740
1607008800000|2020-12-03 15:20:00|359|358|362|361|363|361|357|356|214776
1607009100000|2020-12-03 15:25:00|361|360|365|364|366|365|361|360|114046
1607009400000|2020-12-03 15:30:00|364|363|358|357|364|363|358|357|168526
1607009700000|2020-12-03 15:35:00|359|358|360|359|362|362|358|357|98925
1607010000000|2020-12-03 15:40:00|359|358|354|353|359|358|353|352|102820
1607010300000|2020-12-03 15:45:00|355|354|353|352|355|354|353|352|81297
1607010600000|2020-12-03 15:50:00|352|351|352|351|354|353|352|351|109065
1607010900000|2020-12-03 15:55:00|353|352|355|354|357|356|353|352|123963
1607011200000|2020-12-03 16:00:00|356|355|356|355|358|357|355|354|129103
1607011500000|2020-12-03 16:05:00|357|356|355|354|359|358|355|354|83711
1607011800000|2020-12-03 16:10:00|354|353|351|350|354|354|351|350|218849
1607012100000|2020-12-03 16:15:00|352|351|353|352|353|352|352|351|88304
1607012400000|2020-12-03 16:20:00|354|353|356|355|359|358|354|353|125693
1607012700000|2020-12-03 16:25:00|355|354|354|353|356|355|354|353|86431
1607013000000|2020-12-03 16:30:00|355|354|362|361|363|362|355|354|251331
1607013300000|2020-12-03 16:35:00|361|360|363|362|363|362|357|356|116835
1607013600000|2020-12-03 16:40:00|362|361|360|359|362|361|360|359|35650
1607013900000|2020-12-03 16:45:00|361|360|365|364|365|364|361|360|47216
1607014200000|2020-12-03 16:50:00|366|365|368|367|369|368|366|364|73040
1607014500000|2020-12-03 16:55:00|369|368|369|368|370|369|367|366|125659
1607014800000|2020-12-03 17:00:00|368|367|370|369|370|369|365|364|77997
1607015100000|2020-12-03 17:05:00|371|370|369|368|373|372|366|365|96933
1607015400000|2020-12-03 17:10:00|370|369|370|369|373|372|369|368|60503
1607015700000|2020-12-03 17:15:00|369|368|377|376|377|376|369|368|108415
1607016000000|2020-12-03 17:20:00|376|375|374|373|377|376|374|373|93003
1607016300000|2020-12-03 17:25:00|373|372|374|373|376|375|373|372|88575
1607016600000|2020-12-03 17:30:00|375|374|376|375|376|375|375|374|36723
1607016900000|2020-12-03 17:35:00|375|374|375|374|375|374|375|374|32529
1607017200000|2020-12-03 17:40:00|374|373|375|374|375|374|374|373|26126
1607017500000|2020-12-03 17:45:00|374|373|375|374|375|374|374|373|41809
1607017800000|2020-12-03 17:50:00|||||||||25572
1607018100000|2020-12-03 17:55:00|376|375|376|375|383|381|376|375|115475
1607018400000|2020-12-03 18:00:00|375|374|376|375|376|375|369|368|151653
1607018700000|2020-12-03 18:05:00|375|374|377|376|377|376|374|373|54124
1607019000000|2020-12-03 18:10:00|378|377|381|380|382|380|378|377|35922
1607019300000|2020-12-03 18:15:00|380|379|377|376|380|379|376|375|50555
1607019600000|2020-12-03 18:20:00|376|375|383|382|385|384|376|375|133812
1607019900000|2020-12-03 18:25:00|384|383|383|382|385|385|383|382|83969
1607020200000|2020-12-03 18:30:00|382|381|378|377|382|381|378|377|60681
1607020500000|2020-12-03 18:35:00|379|378|375|374|379|378|375|374|52935
1607020800000|2020-12-03 18:40:00|374|373|376|375|378|377|373|372|42945
1607021100000|2020-12-03 18:45:00|375|374|372|371|375|374|372|371|48535
1607021400000|2020-12-03 18:50:00|371|370|371|370|371|370|371|370|32749
1607021700000|2020-12-03 18:55:00|370|369|370|369|371|369|370|369|23804
1607022000000|2020-12-03 19:00:00|371|370|372|371|374|373|371|370|56461
1607022300000|2020-12-03 19:05:00|373|372|371|370|373|372|371|370|35115
1607022600000|2020-12-03 19:10:00|370|369|371|370|371|370|370|369|14496
1607022900000|2020-12-03 19:15:00|372|371|370|369|372|371|369|368|35503
1607023200000|2020-12-03 19:20:00|369|368|372|371|372|371|369|368|50786
1607023500000|2020-12-03 19:25:00|371|370|371|370|372|371|370|369|11375
1607023800000|2020-12-03 19:30:00|370|369|369|368|370|369|369|368|25873
1607024100000|2020-12-03 19:35:00|370|369|373|372|373|372|369|368|24159
1607024400000|2020-12-03 19:40:00|372|371|369|368|372|371|369|368|35696
1607024700000|2020-12-03 19:45:00|||||||||19400
1607025000000|2020-12-03 19:50:00|370|369|372|371|375|373|370|369|126417
1607025300000|2020-12-03 19:55:00|371|370|371|370|371|370|370|370|21018
1607025600000|2020-12-03 20:00:00|370||371||371||370||29686
1607025900000|2020-12-03 20:05:00|372|371|372|371|372|371|372|370|22821
1607026200000|2020-12-03 20:10:00|||||||||29133
1607026500000|2020-12-03 20:15:00|373|372|374|373|374|373|372|371|69760
1607026800000|2020-12-03 20:20:00|375|374|377|376|379|378|375|374|78414
1607027100000|2020-12-03 20:25:00|376|375|378|377|378|377|374|373|48687
1607027400000|2020-12-03 20:30:00|377|376|382|381|382|381|377|376|92737
1607027700000|2020-12-03 20:35:00|381|380|378|377|381|380|378|377|75564
1607028000000|2020-12-03 20:40:00|377|376|379|378|379|378|376|375|78459
1607028300000|2020-12-03 20:45:00|378|377|378|377|379|378|377|376|57591
1607028600000|2020-12-03 20:50:00|377|376|380|379|380|379|377|376|78062
1607028900000|2020-12-03 20:55:00|379|378|377|376|380|379|377|376|148346
1607092200000|2020-12-04 14:30:00|378|375|368|366|380|379|367|366|156363
1607092500000|2020-12-04 14:35:00|369|367|374|373|375|374|369|367|99714
1607092800000|2020-12-04 14:40:00|375|374|383|382|385|384|374|373|105353
1607093100000|2020-12-04 14:45:00|382|381|381|380|387|386|379|378|166344
1607093400000|2020-12-04 14:50:00|382|381|385|384|385|384|382|381|73064
1607093700000|2020-12-04 14:55:00|386|385|381|380|389|388|381|380|93274
1607094000000|2020-12-04 15:00:00|380|379|376|375|380|379|374|373|84917
1607094300000|2020-12-04 15:05:00|375|374|371|370|375|374|371|370|49392
1607094600000|2020-12-04 15:10:00|370|369|366|365|370|369|364|363|140586
1607094900000|2020-12-04 15:15:00|365|364|367|366|368|367|362|361|128289
1607095200000|2020-12-04 15:20:00|366|365|361|360|367|366|359|358|123011
1607095500000|2020-12-04 15:25:00|360|359|363|362|364|363|359|358|84647
1607095800000|2020-12-04 15:30:00|364|363|363|362|364|363|361|360|66967
1607096100000|2020-12-04 15:35:00|362|361|366|365|367|366|362|361|59217
1607096400000|2020-12-04 15:40:00|365|364|363|362|365|364|361|360|34499
1607096700000|2020-12-04 15:45:00|362|361|358|357|363|362|357|356|104853
1607097000000|2020-12-04 15:50:00|359|358|362|361|364|363|359|358|80320
1607097300000|2020-12-04 15:55:00|361|360|362|361|363|362|357|356|67460
1607097600000|2020-12-04 16:00:00|363|362|363|362|364|363|361|360|49132
1607097900000|2020-12-04 16:05:00|362|361|366|365|367|366|361|360|40734
1607098200000|2020-12-04 16:10:00|365|364|366|365|369|368|365|364|41815
1607098500000|2020-12-04 16:15:00|365||366||366||365||29867
1607098800000|2020-12-04 16:20:00|||||||||15013
1607099100000|2020-12-04 16:25:00|367|366|372|371|373|372|367|366|43282
1607099400000|2020-12-04 16:30:00|373|372|373|372|375|374|371|370|88801
1607099700000|2020-12-04 16:35:00|374|373|371|370|375|374|370|369|55442
1607100000000|2020-12-04 16:40:00|372|371|374|373|374|373|372|371|27213
1607100300000|2020-12-04 16:45:00|375|374|373|372|375|374|372|371|19149
1607100600000|2020-12-04 16:50:00|374|373|373|372|374|373|372|371|13118
1607100900000|2020-12-04 16:55:00|372|371|373|372|373|372|372|371|27908
1607101200000|2020-12-04 17:00:00|372|371|372|371|373|372|372|371|4160
1607101500000|2020-12-04 17:05:00|371|370|372|371|373|372|371|370|10974
1607101800000|2020-12-04 17:10:00|373|372|373|372|373|372|371|370|18070
1607102100000|2020-12-04 17:15:00|372|371|372|371|373|372|372|371|10715
1607102400000|2020-12-04 17:20:00|373|372|373|372|373|372|372|371|3363
1607102700000|2020-12-04 17:25:00|374|373|374|373|374|373|374|373|14372
1607103000000|2020-12-04 17:30:00|375|374|372|371|375|374|372|371|22408
1607103300000|2020-12-04 17:35:00|371|370|369|368|371|370|369|368|34339
1607103600000|2020-12-04 17:40:00|368|367|368|367|368|367|366|365|38869
1607103900000|2020-12-04 17:45:00|367|366|366|365|367|366|366|365|8317
1607104200000|2020-12-04 17:50:00|365|364|365|364|365|364|365|364|19677
1607104500000|2020-12-04 17:55:00|366|365|368|367|368|367|366|365|12357
1607104800000|2020-12-04 18:00:00|367|366|366|365|367|366|366|365|12727
1607105100000|2020-12-04 18:05:00|367|366|368|367|369|368|367|366|27081
1607105400000|2020-12-04 18:10:00|369|368|370|369|370|369|367|366|18119
1607105700000|2020-12-04 18:15:00|369|368|370|369|370|369|369|368|19351
1607106000000|2020-12-04 18:20:00|369|368|369|368|370|368|369|368|5927
1607106300000|2020-12-04 18:25:00|368|367|367|366|368|367|367|366|20332
1607106600000|2020-12-04 18:30:00|366|365|367|366|367|366|366|365|10797
1607106900000|2020-12-04 18:35:00|368|367|367|366|368|367|367|366|21619
1607107200000|2020-12-04 18:40:00|368|367|367|366|368|367|367|366|9880
1607107500000|2020-12-04 18:45:00|366|365|366|365|367|366|366|365|18023
1607107800000|2020-12-04 18:50:00|365|364|365|364|365|364|365|364|26905
1607108100000|2020-12-04 18:55:00|364|363|360|359|364|363|359|358|328449
1607108400000|2020-12-04 19:00:00|361|360|362|361|362|361|361|360|37984
1607108700000|2020-12-04 19:05:00|363|362|364|363|364|363|363|362|21232
1607109000000|2020-12-04 19:10:00|363|362|360|359|363|362|359|358|54093
1607109300000|2020-12-04 19:15:00|359|358|364|363|364|363|359|358|14312
1607109600000|2020-12-04 19:20:00|363|362|364|363|364|363|362|361|43901
1607109900000|2020-12-04 19:25:00|363|362|362|361|364|363|362|361|24477
1607110200000|2020-12-04 19:30:00|363|362|362|361|363|362|362|361|11950
1607110500000|2020-12-04 19:35:00|363|362|362|361|363|362|362|361|30206
1607110800000|2020-12-04 19:40:00|363|362|364|363|364|363|363|362|27969
1607111100000|2020-12-04 19:45:00|365|364|364|363|365|364|362|361|37043
1607111400000|2020-12-04 19:50:00|365|364|365|364|366|365|364|363|33050
1607111700000|2020-12-04 19:55:00|364|363|364|363|364|363|362|361|16433
1607112000000|2020-12-04 20:00:00|365|364|364|363|365|364|363|362|28779
1607112300000|2020-12-04 20:05:00|||||||||15721
1607112600000|2020-12-04 20:10:00|363|362|363|362|363|362|362|361|24224
1607112900000|2020-12-04 20:15:00|362|361|365|364|366|365|362|361|36665
1607113200000|2020-12-04 20:20:00|366|365|367|366|368|367|365|364|30306
1607113500000|2020-12-04 20:25:00|366|365|365|364|366|365|364|363|58036
1607113800000|2020-12-04 20:30:00|366|365|368|367|368|367|366|365|57684
1607114100000|2020-12-04 20:35:00|367|366|368|367|370|369|367|366|67961
1607114400000|2020-12-04 20:40:00|369|368|369|368|369|368|367|366|35706
1607114700000|2020-12-04 20:45:00|368|367|367|366|369|368|366|365|60668
1607115000000|2020-12-04 20:50:00|368|367|368|367|371|370|367|366|89467
1607115300000|2020-12-04 20:55:00|367|366|369|368|370|369|367|366|107917
1607351400000|2020-12-07 14:30:00|365|363|362|361|370|369|361|360|98733
1607351700000|2020-12-07 14:35:00|363|362|359|358|364|362|356|356|178260
1607352000000|2020-12-07 14:40:00|360|359|361|360|362|361|359|358|47403
1607352300000|2020-12-07 14:45:00|362|361|358|357|363|362|356|355|149535
1607352600000|2020-12-07 14:50:00|357|356|357|356|360|359|355|354|104897
1607352900000|2020-12-07 14:55:00|356|355|354|353|358|357|354|353|140677
1607353200000|2020-12-07 15:00:00|355|354|360|359|363|362|354|354|98463
1607353500000|2020-12-07 15:05:00|359|358|361|360|363|362|359|358|82339
1607353800000|2020-12-07 15:10:00|362|361|364|363|364|363|361|360|31051
1607354100000|2020-12-07 15:15:00|365|364|360|359|365|364|360|359|51815
1607354400000|2020-12-07 15:20:00|361|360|363|362|364|363|361|360|27585
1607354700000|2020-12-07 15:25:00|364|363|370|369|374|373|364|363|281698
1607355000000|2020-12-07 15:30:00|371|370|374|373|376|375|371|370|80068
1607355300000|2020-12-07 15:35:00|375|374|380|379|383|382|374|373|159870
1607355600000|2020-12-07 15:40:00|381|380|377|376|383|382|376|375|127078
1607355900000|2020-12-07 15:45:00|378|377|380|379|383|382|377|376|88556
1607356200000|2020-12-07 15:50:00|379|378|382|381|384|383|379|378|82714
1607356500000|2020-12-07 15:55:00|383|382|388|387|389|388|382|381|283195
1607356800000|2020-12-07 16:00:00|389|388|387|386|391|390|386|385|273742
1607357100000|2020-12-07 16:05:00|388|387|385|384|389|388|381|380|183705
1607357400000|2020-12-07 16:10:00|386|385|387|386|389|388|384|383|115876
1607357700000|2020-12-07 16:15:00|386|385|388|387|389|388|383|382|68364
1607358000000|2020-12-07 16:20:00|389|388|390|389|391|390|389|388|76178
1607358300000|2020-12-07 16:25:00|391|390|390|389|393|392|387|386|175567
1607358600000|2020-12-07 16:30:00|391|390|391|390|391|390|389|388|70381
1607358900000|2020-12-07 16:35:00|390|389|390|389|393|392|390|389|80771
1607359200000|2020-12-07 16:40:00|391|390|387|386|392|391|387|386|68445
1607359500000|2020-12-07 16:45:00|388|387|386|385|388|387|386|385|41582
1607359800000|2020-12-07 16:50:00|385|386|386|385|387|386|385|384|53438
1607360100000|2020-12-07 16:55:00|387|386|386|385|387|386|385|384|45084
1607360400000|2020-12-07 17:00:00|387|386|387|386|389|388|385|384|32593
1607360700000|2020-12-07 17:05:00|388|387|389|388|389|388|388|387|28039
1607361000000|2020-12-07 17:10:00|388|387|390|389|390|389|388|387|31700
1607361300000|2020-12-07 17:15:00|391|390|390|389|391|390|390|389|41798
1607361600000|2020-12-07 17:20:00|391|390|393|392|395|394|391|390|195195
1607361900000|2020-12-07 17:25:00|394|393|395|394|396|395|393|392|44337
1607362200000|2020-12-07 17:30:00|396|395|399|398|399|398|396|395|102848
1607362500000|2020-12-07 17:35:00|400|399|405|404|407|407|400|399|454155
1607362800000|2020-12-07 17:40:00|406|405|409|408|410|410|406|404|167864
1607363100000|2020-12-07 17:45:00|410|409|408|407|412|411|408|407|109934
1607363400000|2020-12-07 17:50:00|407|406|407|406|410|409|406|405|100449
1607363700000|2020-12-07 17:55:00|408|407|408|407|410|409|406|405|112417
1607364000000|2020-12-07 18:00:00|409|408|409|408|414|413|407|406|196160
1607364300000|2020-12-07 18:05:00|410|409|408|407|414|413|408|407|172595
1607364600000|2020-12-07 18:10:00|407|406|408|407|411|410|407|406|76390
1607364900000|2020-12-07 18:15:00|409|408|407|406|412|411|407|406|110613
1607365200000|2020-12-07 18:20:00|406|405|403|402|407|406|403|402|110521
1607365500000|2020-12-07 18:25:00|404|403|406|405|407|406|404|403|53750
1607365800000|2020-12-07 18:30:00|405|406|406|405|408|407|403|402|117064
1607366100000|2020-12-07 18:35:00|405|403|402|401|405|404|402|401|69914
1607366400000|2020-12-07 18:40:00|401|400|397|395|402|401|394|393|119049
1607366700000|2020-12-07 18:45:00|396|396|396|395|399|398|396|395|56626
1607367000000|2020-12-07 18:50:00|397|396|392|391|397|397|390|389|110386
1607367300000|2020-12-07 18:55:00|393|392|393|392|397|396|392|392|31455
1607367600000|2020-12-07 19:00:00|394|393|395|394|396|395|394|393|31696
1607367900000|2020-12-07 19:05:00|396|395|396|395|398|397|394|393|22031
1607368200000|2020-12-07 19:10:00|397|396|396|395|398|397|396|395|38208
1607368500000|2020-12-07 19:15:00|397|396|393|392|397|396|392|391|63518
1607368800000|2020-12-07 19:20:00|394|393|392|391|396|395|391|390|88554
1607369100000|2020-12-07 19:25:00|393|392|392|391|394|393|392|391|146033
1607369400000|2020-12-07 19:30:00|391|390|389|388|391|390|389|388|58238
1607369700000|2020-12-07 19:35:00|388|387|387|386|389|388|386|385|34823
1607370000000|2020-12-07 19:40:00|388|387|387|386|388|387|387|386|24691
1607370300000|2020-12-07 19:45:00|388|387|388|387|389|388|388|387|32248
1607370600000|2020-12-07 19:50:00|387|386|387|386|388|387|387|386|32105
1607370900000|2020-12-07 19:55:00|388|387|383|382|388|387|383|382|70237
1607371200000|2020-12-07 20:00:00|384|383|383|382|385|384|383|382|32120
1607371500000|2020-12-07 20:05:00|384|383|383|382|384|383|383|382|25630
1607371800000|2020-12-07 20:10:00|384|383|383|382|384|383|383|382|36404
1607372100000|2020-12-07 20:15:00|384|383|382|381|384|383|382|381|29798
1607372400000|2020-12-07 20:20:00|381|380|381|380|382|381|381|380|41746
1607372700000|2020-12-07 20:25:00|382|381|381|380|382|381|381|380|28985
1607373000000|2020-12-07 20:30:00|||||||||25645
1607373300000|2020-12-07 20:35:00|382|381|379|378|382|381|379|378|109865
1607373600000|2020-12-07 20:40:00|378|377|375|374|378|377|374|373|73088
1607373900000|2020-12-07 20:45:00|376|375|373|372|376|375|373|372|54092
1607374200000|2020-12-07 20:50:00|374|373|374|373|376|375|373|372|133983
1607374500000|2020-12-07 20:55:00|375|374|374|373|375|374|373|372|129496
1607437800000|2020-12-08 14:30:00|370|369|372|371|377|375|370|368|39288
1607438100000|2020-12-08 14:35:00|373|372|370|369|375|374|367|366|114520
1607438400000|2020-12-08 14:40:00|371|370|372|371|376|375|369|368|42357
1607438700000|2020-12-08 14:45:00|373|372|367|366|375|374|367|366|161589
1607439000000|2020-12-08 14:50:00|368|367|362|361|369|368|361|360|211120
1607439300000|2020-12-08 14:55:00|363|362|366|365|366|365|363|362|74181
1607439600000|2020-12-08 15:00:00|367|366|365|364|369|368|364|363|75240
1607439900000|2020-12-08 15:05:00|364|363|368|367|369|368|364|363|57454
1607440200000|2020-12-08 15:10:00|367|366|370|369|371|370|367|366|66270
1607440500000|2020-12-08 15:15:00|369|368|371|370|371|370|369|368|17038
1607440800000|2020-12-08 15:20:00|370|369|369|368|371|370|369|368|46643
1607441100000|2020-12-08 15:25:00|370|369|369|368|370|369|368|367|21454
1607441400000|2020-12-08 15:30:00|368|367|368|367|369|368|365|364|66671
1607441700000|2020-12-08 15:35:00|367|366|368|367|368|367|366|365|26062
1607442000000|2020-12-08 15:40:00|369|368|367|366|369|368|367|366|19179
1607442300000|2020-12-08 15:45:00|368|367|382|381|388|387|367|366|237046
1607442600000|2020-12-08 15:50:00|383|382|388|387|389|388|383|382|65164
1607442900000|2020-12-08 15:55:00|389|388|387|386|397|396|385|384|212061
1607443200000|2020-12-08 16:00:00|386|385|393|392|393|392|386|385|59807
1607443500000|2020-12-08 16:05:00|394|393|396|395|398|397|393|392|94259
1607443800000|2020-12-08 16:10:00|395|394|393|392|397|397|393|392|62982
1607444100000|2020-12-08 16:15:00|392|391|392|391|394|393|389|388|45540
1607444400000|2020-12-08 16:20:00|393|392|391|390|394|393|391|390|47763
1607444700000|2020-12-08 16:25:00|392|391|394|393|394|393|392|391|46662
1607445000000|2020-12-08 16:30:00|393|392|391|390|393|392|391|390|18498
1607445300000|2020-12-08 16:35:00|390|389|390|389|390|389|390|389|26046
1607445600000|2020-12-08 16:40:00|391|390|390|389|391|390|390|389|27389
1607445900000|2020-12-08 16:45:00|389|388|385|384|389|388|384|383|77543
1607446200000|2020-12-08 16:50:00|384|383|384|383|387|386|383|382|27996
1607446500000|2020-12-08 16:55:00|385|384|386|385|386|385|384|383|11756
1607446800000|2020-12-08 17:00:00|387|386|386|385|388|387|385|384|23447
1607447100000|2020-12-08 17:05:00|385|386|385|384|385|386|385|384|8009
1607447400000|2020-12-08 17:10:00|386|385|387|386|387|386|385|384|17081
1607447700000|2020-12-08 17:15:00|386|385|386|385|386|385|386|385|8053
1607448000000|2020-12-08 17:20:00|387|386|385|384|387|386|385|384|15745
1607448300000|2020-12-08 17:25:00|384|383|383|382|385|384|383|382|9658
1607448600000|2020-12-08 17:30:00|||||||||4500
1607448900000|2020-12-08 17:35:00|||||||||7981
1607449200000|2020-12-08 17:40:00|382|381|382|381|382|381|382|381|21763
1607449500000|2020-12-08 17:45:00|383|382|384|383|386|385|383|382|29898
1607449800000|2020-12-08 17:50:00|385|384|386|385|386|385|385|384|10681
1607450100000|2020-12-08 17:55:00|385|386|385|384|386|386|385|384|18523
1607450400000|2020-12-08 18:00:00|384|383|385|384|385|384|384|383|8348
1607450700000|2020-12-08 18:05:00|384|383|384|383|384|383|383|382|14436
1607451000000|2020-12-08 18:10:00|383|382|384|383|384|383|383|382|20179
1607451300000|2020-12-08 18:15:00|385|384|385|384|385|385|385|384|11140
1607451600000|2020-12-08 18:20:00|386|385|386|385|387|386|384|383|17449
1607451900000|2020-12-08 18:25:00|387|386|388|387|388|387|385|384|27154
1607452200000|2020-12-08 18:30:00|389|388|392|391|392|391|387|386|22133
1607452500000|2020-12-08 18:35:00|391|390|388|387|391|390|387|386|32646
1607452800000|2020-12-08 18:40:00|389|388|389|388|390|389|388|387|10933
1607453100000|2020-12-08 18:45:00|390|389|390|389|391|390|390|389|15646
1607453400000|2020-12-08 18:50:00|389|388|388|387|389|388|388|387|7085
1607453700000|2020-12-08 18:55:00|387|388|388|387|388|388|387|386|11925
1607454000000|2020-12-08 19:00:00|387|386|387|386|388|387|387|386|8036
1607454300000|2020-12-08 19:05:00|386|385|388|387|388|387|386|385|11445
1607454600000|2020-12-08 19:10:00|389|388|389|388|390|389|388|387|20000
1607454900000|2020-12-08 19:15:00||389||388||389||388|3851
1607455200000|2020-12-08 19:20:00|390|389|389|388|390|389|389|388|21938
1607455500000|2020-12-08 19:25:00|388|387|389|388|389|388|388|387|8907
1607455800000|2020-12-08 19:30:00|388|387|388|387|388|388|388|387|6322
1607456100000|2020-12-08 19:35:00|387|386|387|386|387|386|387|386|7376
1607456400000|2020-12-08 19:40:00|388|387|388|387|388|387|387|386|17359
1607456700000|2020-12-08 19:45:00|387|386|387|386|387|386|387|386|2796
1607457000000|2020-12-08 19:50:00||387||386||387||386|10934
1607457300000|2020-12-08 19:55:00|388|387|387|386|388|387|387|386|8534
1607457600000|2020-12-08 20:00:00|386|385|387|386|387|386|385|384|15122
1607457900000|2020-12-08 20:05:00|388|387|388|387|388|387|387|386|32320
1607458200000|2020-12-08 20:10:00|||||||||2357
1607458500000|2020-12-08 20:15:00|387|386|388|387|388|387|387|386|18916
1607458800000|2020-12-08 20:20:00|||||||||7762
1607459100000|2020-12-08 20:25:00|387|386|386|385|388|387|386|385|22870
1607459400000|2020-12-08 20:30:00|385|384|386|385|386|385|384|383|42179
1607459700000|2020-12-08 20:35:00|385|384|386|385|386|385|385|384|15406
1607460000000|2020-12-08 20:40:00|385|384|385|384|385|385|384|383|22278
1607460300000|2020-12-08 20:45:00|386|385|385|384|386|385|385|384|40810
1607460600000|2020-12-08 20:50:00|386|385|388|387|388|387|386|385|61915
1607460900000|2020-12-08 20:55:00|387|386|386|385|388|387|386|385|70303
1607524200000|2020-12-09 14:30:00|380|375|380|378|384|381|377|375|42648
1607524500000|2020-12-09 14:35:00|379|379|377|376|382|381|377|376|66945
1607524800000|2020-12-09 14:40:00|378|377|384|383|388|387|378|377|47644
1607525100000|2020-12-09 14:45:00|385|384|384|383|388|387|384|383|57450
1607525400000|2020-12-09 14:50:00|383|382|379|378|383|382|375|374|105501
1607525700000|2020-12-09 14:55:00|380|379|389|386|395|394|377|376|178658
1607526000000|2020-12-09 15:00:00|387|385|383|382|388|387|383|382|117360
1607526300000|2020-12-09 15:05:00|384|383|382|381|386|385|381|380|31062
1607526600000|2020-12-09 15:10:00|381|380|373|372|383|382|372|371|85844
1607526900000|2020-12-09 15:15:00|374|373|375|374|375|374|374|373|26425
1607527200000|2020-12-09 15:20:00|376|375|377|374|381|380|375|374|84844
1607527500000|2020-12-09 15:25:00|378|375|376|375|378|377|373|372|22326
1607527800000|2020-12-09 15:30:00|375|374|375|374|378|377|375|374|37923
1607528100000|2020-12-09 15:35:00|374|373|372|371|374|373|372|371|58241
1607528400000|2020-12-09 15:40:00|371|370|373|372|373|372|371|370|65689
1607528700000|2020-12-09 15:45:00|372|371|372|371|372|371|372|371|27257
1607529000000|2020-12-09 15:50:00|371|370|372|371|372|371|371|370|34014
1607529300000|2020-12-09 15:55:00|373|372|375|374|376|375|373|372|26763
1607529600000|2020-12-09 16:00:00|376|375|378|377|378|377|376|375|26474
1607529900000|2020-12-09 16:05:00|379|378|375|374|380|379|375|374|51620
1607530200000|2020-12-09 16:10:00|||||||||7389
1607530500000|2020-12-09 16:15:00|376|375|377|376|377|376|376|375|14964
1607530800000|2020-12-09 16:20:00|378|377|376|375|379|378|376|375|14308
1607531100000|2020-12-09 16:25:00|375|374|374|373|375|374|374|373|13112
1607531400000|2020-12-09 16:30:00|373|372|372|371|373|372|372|371|21202
1607531700000|2020-12-09 16:35:00|371|370|372|371|373|372|371|370|23634
1607532000000|2020-12-09 16:40:00|371|370|371|370|373|372|371|370|35238
1607532300000|2020-12-09 16:45:00|370|369|367|366|370|369|367|366|109145
1607532600000|2020-12-09 16:50:00|368|367|371|370|372|371|368|367|36994
1607532900000|2020-12-09 16:55:00|372|371|371|370|372|371|371|370|12616
1607533200000|2020-12-09 17:00:00|370|369|370|369|370|369|370|369|9185
1607533500000|2020-12-09 17:05:00|369|368|370|369|370|369|369|368|16202
1607533800000|2020-12-09 17:10:00|||||||||6881
1607534100000|2020-12-09 17:15:00|369|368|368|367|369|368|368|367|28598
1607534400000|2020-12-09 17:20:00|||||||||23352
1607534700000|2020-12-09 17:25:00|||||||||16409
1607535000000|2020-12-09 17:30:00|367|366|364|363|367|366|361|360|148309
1607535300000|2020-12-09 17:35:00|363|362|362|361|363|362|361|360|30134
1607535600000|2020-12-09 17:40:00|361|360|361|360|362|361|361|360|36172
1607535900000|2020-12-09 17:45:00|360|359|357|356|360|359|357|356|94866
1607536200000|2020-12-09 17:50:00|||||||||31061
1607536500000|2020-12-09 17:55:00|358|357|359|358|359|358|358|357|45837
1607536800000|2020-12-09 18:00:00|358|357|358|357|358|357|358|357|12489
1607537100000|2020-12-09 18:05:00|359|358|362|361|363|362|359|358|72671
1607537400000|2020-12-09 18:10:00|363|362|359|358|363|362|359|358|52259
1607537700000|2020-12-09 18:15:00|358|357|358|357|358|357|358|357|17562
1607538000000|2020-12-09 18:20:00|359|358|359|358|359|358|359|358|9164
1607538300000|2020-12-09 18:25:00|358|357|358|357|358|357|358|357|12521
1607538600000|2020-12-09 18:30:00|357|356|351|350|357|356|351|350|269568
1607538900000|2020-12-09 18:35:00|||||||||53158
1607539200000|2020-12-09 18:40:00|352|351|354|353|354|353|352|351|35835
1607539500000|2020-12-09 18:45:00|355|354|355|354|355|354|355|354|22704
1607539800000|2020-12-09 18:50:00|354|353|354|353|354|353|354|353|18482
1607540100000|2020-12-09 18:55:00|353|352|350|349|353|352|350|349|90065
1607540400000|2020-12-09 19:00:00|349|348|348|347|349|348|344|343|125013
1607540700000|2020-12-09 19:05:00|349|348|349|348|349|348|349|348|40891
1607541000000|2020-12-09 19:10:00|350|349|352|351|352|351|350|349|54770
1607541300000|2020-12-09 19:15:00|||||||||10587
1607541600000|2020-12-09 19:20:00|||||||||6511
1607541900000|2020-12-09 19:25:00|353|352|352|351|353|352|351|350|51836
1607542200000|2020-12-09 19:30:00|353|352|353|352|353|352|353|352|17201
1607542500000|2020-12-09 19:35:00|352|351|353|352|353|352|352|351|20341
1607542800000|2020-12-09 19:40:00|352|351|352|351|352|351|352|351|58666
1607543100000|2020-12-09 19:45:00|353|352|353|352|353|352|353|352|20549
1607543400000|2020-12-09 19:50:00|354|353|354|353|354|353|354|353|5365
1607543700000|2020-12-09 19:55:00|355|354|355|354|355|354|354|354|30819
1607544000000|2020-12-09 20:00:00|354|353|354|353|354|353|353|352|72128
1607544300000|2020-12-09 20:05:00|||||||||3723
1607544600000|2020-12-09 20:10:00|355|354|355|354|355|354|354|354|20287
1607544900000|2020-12-09 20:15:00|||||||||22796
1607545200000|2020-12-09 20:20:00|||||||||16968
1607545500000|2020-12-09 20:25:00|||||||||20471
1607545800000|2020-12-09 20:30:00|||||||||23336
1607546100000|2020-12-09 20:35:00|||||||||20500
1607546400000|2020-12-09 20:40:00|||||||||12791
1607546700000|2020-12-09 20:45:00|356|355|356|355|356|355|356|355|37218
1607547000000|2020-12-09 20:50:00|355|354|354|353|355|355|354|353|22292
1607547300000|2020-12-09 20:55:00|355|354|358|356|358|356|355|354|102478
1607610600000|2020-12-10 14:30:00|348|344|355|352|363|361|345|344|196634
1607610900000|2020-12-10 14:35:00|356|353|360|359|360|359|353|352|72923
1607611200000|2020-12-10 14:40:00|362|360|363|362|365|364|360|359|64528
1607611500000|2020-12-10 14:45:00|364|363|369|368|370|369|364|363|181773
1607611800000|2020-12-10 14:50:00|370|369|373|372|375|374|368|367|107004
1607612100000|2020-12-10 14:55:00|374|373|369|368|375|374|367|366|93350
1607612400000|2020-12-10 15:00:00|368|367|368|367|370|369|368|367|18044
1607612700000|2020-12-10 15:05:00|367|366|370|369|370|369|365|364|38713
1607613000000|2020-12-10 15:10:00|369|368|369|368|370|369|366|365|46185
1607613300000|2020-12-10 15:15:00|368|367|368|367|368|367|368|367|7994
1607613600000|2020-12-10 15:20:00|369|368|369|368|369|368|368|367|18693
1607613900000|2020-12-10 15:25:00|368|367|366|365|368|367|366|365|29853
1607614200000|2020-12-10 15:30:00|365|364|373|372|375|374|365|364|103988
1607614500000|2020-12-10 15:35:00|372|371|370|369|373|372|369|368|33144
1607614800000|2020-12-10 15:40:00|371|370|372|371|375|374|371|370|42985
1607615100000|2020-12-10 15:45:00|373|372|371|370|373|372|371|370|11484
1607615400000|2020-12-10 15:50:00|372|371|371|370|373|372|370|369|23174
1607615700000|2020-12-10 15:55:00|372|371|369|368|372|371|368|367|63679
1607616000000|2020-12-10 16:00:00|370|369|373|372|373|372|370|369|16557
1607616300000|2020-12-10 16:05:00|372|371|374|373|374|373|372|371|17221
1607616600000|2020-12-10 16:10:00|373|372|372|371|374|373|372|371|9087
1607616900000|2020-12-10 16:15:00|373|372|373|372|373|372|372|371|13008
1607617200000|2020-12-10 16:20:00|372|371|375|374|375|374|372|371|66861
1607617500000|2020-12-10 16:25:00|376|375|377|376|380|379|376|375|93376
1607617800000|2020-12-10 16:30:00|376||377||377||376||35610
1607618100000|2020-12-10 16:35:00|||||||||5902
1607618400000|2020-12-10 16:40:00|378|377|377|376|378|377|377|376|39520
1607618700000|2020-12-10 16:45:00|376|375|377|376|377|376|376|375|18482
1607619000000|2020-12-10 16:50:00|376|375|375|374|376|375|375|374|19791
1607619300000|2020-12-10 16:55:00|374|373|374|373|374|373|372|371|31504
1607619600000|2020-12-10 17:00:00|375|374|374|373|375|374|374|373|15215
1607619900000|2020-12-10 17:05:00|375|374|375|374|375|374|375|374|12917
1607620200000|2020-12-10 17:10:00|||||||||20488
1607620500000|2020-12-10 17:15:00|||||||||6000
1607620800000|2020-12-10 17:20:00|374|373|375|374|375|374|374|373|45329
1607621100000|2020-12-10 17:25:00|376|375|378|377|378|377|376|375|22201
1607621400000|2020-12-10 17:30:00|377|376|377|376|378|377|376|375|22348
1607621700000|2020-12-10 17:35:00|376|375|376|375|377|376|374|373|22966
1607622000000|2020-12-10 17:40:00|375|374|378|377|378|377|375|374|12240
1607622300000|2020-12-10 17:45:00|||||||||6421
1607622600000|2020-12-10 17:50:00|||||||||8325
1607622900000|2020-12-10 17:55:00|377|376|377|376|377|376|377|376|8489
1607623200000|2020-12-10 18:00:00|||||||||5257
1607623500000|2020-12-10 18:05:00|378|377|378|377|378|377|378|377|27515
1607623800000|2020-12-10 18:10:00|377|376|377|376|377|376|377|376|18088
1607624100000|2020-12-10 18:15:00|376|375|376|375|376|376|376|375|5253
1607624400000|2020-12-10 18:20:00|377|376|376|375|377|376|375|374|32674
1607624700000|2020-12-10 18:25:00|375|374|373|372|375|374|372|371|61401
1607625000000|2020-12-10 18:30:00|||||||||3864
1607625300000|2020-12-10 18:35:00|374|373|374|373|374|373|374|373|6675
1607625600000|2020-12-10 18:40:00|||||||||6631
1607625900000|2020-12-10 18:45:00|||||||||14566
1607626200000|2020-12-10 18:50:00|||||||||1825
1607626500000|2020-12-10 18:55:00|373|372|373|372|373|372|373|372|3039
1607626800000|2020-12-10 19:00:00|372|371|371|370|372|371|371|370|19632
1607627100000|2020-12-10 19:05:00|||||||||9600
1607627400000|2020-12-10 19:10:00|||||||||12148
1607627700000|2020-12-10 19:15:00|||||||||2583
1607628000000|2020-12-10 19:20:00|||||||||3200
1607628300000|2020-12-10 19:25:00|372|371|373|372|373|372|371|371|28554
1607628600000|2020-12-10 19:30:00|374|373|374|373|374|373|374|373|15754
1607628900000|2020-12-10 19:35:00|375|374|375|374|375|374|375|374|4180
1607629200000|2020-12-10 19:40:00|||||||||9493
1607629500000|2020-12-10 19:45:00|||||||||9191
1607629800000|2020-12-10 19:50:00|376|375|376|375|376|375|376|375|12050
1607630100000|2020-12-10 19:55:00|||||||||1280
1607630400000|2020-12-10 20:00:00|||||||||21456
1607630700000|2020-12-10 20:05:00|||||||||5555
1607631000000|2020-12-10 20:10:00|||||||||2900
1607631300000|2020-12-10 20:15:00|||||||||4776
1607631600000|2020-12-10 20:20:00|||||||||2150
1607631900000|2020-12-10 20:25:00|||||||||3409
1607632200000|2020-12-10 20:30:00|375|374|374|373|375|374|374|373|28310
1607632500000|2020-12-10 20:35:00|375|374|375|374|376|375|375|374|55507
1607632800000|2020-12-10 20:40:00|374|373|374|373|374|373|374|373|39314
1607633100000|2020-12-10 20:45:00|375|374|375|374|375|374|375|374|21740
1607633400000|2020-12-10 20:50:00|||||||||73701
1607633700000|2020-12-10 20:55:00|||||||||55897
1607697000000|2020-12-11 14:30:00|367|365|364|363|368|365|361|360|73057
1607697300000|2020-12-11 14:35:00|365|364|364|363|369|366|363|362|36287
1607697600000|2020-12-11 14:40:00|365|364|354|353|365|364|353|352|125652
1607697900000|2020-12-11 14:45:00|355|354|360|359|362|361|355|354|92331
1607698200000|2020-12-11 14:50:00|359|358|355|354|359|358|351|350|189205
1607698500000|2020-12-11 14:55:00|356|355|355|354|357|356|354|353|86875
1607698800000|2020-12-11 15:00:00|356|355|354|353|356|355|354|353|50209
1607699100000|2020-12-11 15:05:00|||||||||17406
1607699400000|2020-12-11 15:10:00|355|354|354|353|358|357|354|353|125451
1607699700000|2020-12-11 15:15:00|353|352|349|348|353|352|344|343|307923
1607700000000|2020-12-11 15:20:00|350|349|352|351|352|351|348|348|58761
1607700300000|2020-12-11 15:25:00|353|352|355|354|355|354|353|352|29352
1607700600000|2020-12-11 15:30:00|354|353|353|352|354|353|349|348|91048
1607700900000|2020-12-11 15:35:00|352|351|350|349|353|352|349|348|130678
1607701200000|2020-12-11 15:40:00|349|348|344|343|349|348|344|343|238290
1607701500000|2020-12-11 15:45:00|345|344|348|347|348|347|345|344|82960
1607701800000|2020-12-11 15:50:00|347|346|348|347|348|347|347|346|44259
1607702100000|2020-12-11 15:55:00|347|346|347|346|347|346|347|346|42833
1607702400000|2020-12-11 16:00:00|||||||||13844
1607702700000|2020-12-11 16:05:00|348|347|348|347|349|348|347|346|41426
1607703000000|2020-12-11 16:10:00|347|346|348|347|348|347|347|346|14825
1607703300000|2020-12-11 16:15:00|347|346|347|346|347|346|347|346|22705
1607703600000|2020-12-11 16:20:00|346|345|341|340|346|346|341|340|168834
1607703900000|2020-12-11 16:25:00|340|339|339|338|340|339|339|338|145213
1607704200000|2020-12-11 16:30:00|340|339|341|340|341|340|339|338|107994
1607704500000|2020-12-11 16:35:00|340|339|337|336|342|341|337|336|80016
1607704800000|2020-12-11 16:40:00|338|337|338|337|338|337|338|337|91607
1607705100000|2020-12-11 16:45:00|339|338|341|340|342|341|339|338|61122
1607705400000|2020-12-11 16:50:00|340|339|337|336|340|340|337|336|49800
1607705700000|2020-12-11 16:55:00|||||||||25630
1607706000000|2020-12-11 17:00:00|336|335|332|331|336|335|332|331|307444
1607706300000|2020-12-11 17:05:00|||||||||92846
1607706600000|2020-12-11 17:10:00|||||||||16748
1607706900000|2020-12-11 17:15:00|331|330|331|330|331|330|331|330|120742
1607707200000|2020-12-11 17:20:00|330|329|325|324|330|329|323|322|153172
1607707500000|2020-12-11 17:25:00|324|323|324|323|324|323|323|322|56984
1607707800000|2020-12-11 17:30:00|323|322|323|322|323|322|323|322|43447
1607708100000|2020-12-11 17:35:00|322|321|321|320|322|321|321|320|70007
1607708400000|2020-12-11 17:40:00|320|319|319|318|320|320|319|318|102192
1607708700000|2020-12-11 17:45:00|320|319|325|324|325|324|320|319|184032
1607709000000|2020-12-11 17:50:00|324|323|324|323|324|323|324|323|63875
1607709300000|2020-12-11 17:55:00|325|324|326|325|326|325|325|324|39034
1607709600000|2020-12-11 18:00:00|327|326|330|329|331|330|327|326|92775
1607709900000|2020-12-11 18:05:00|329|328|329|328|329|328|329|328|46937
1607710200000|2020-12-11 18:10:00|328|327|329|328|330|329|326|325|54963
1607710500000|2020-12-11 18:15:00|330|329|330|329|331|330|329|328|34101
1607710800000|2020-12-11 18:20:00|331|330|332|331|334|333|330|329|100975
1607711100000|2020-12-11 18:25:00|||||||||58721
1607711400000|2020-12-11 18:30:00|||||||||9831
1607711700000|2020-12-11 18:35:00|||||||||4844
1607712000000|2020-12-11 18:40:00|||||||||7879
1607712300000|2020-12-11 18:45:00|||||||||11420
1607712600000|2020-12-11 18:50:00|||||||||14879
1607712900000|2020-12-11 18:55:00|333|332|336|335|336|335|333|332|37319
1607713200000|2020-12-11 19:00:00|335|334|336|335|336|335|333|332|22325
1607713500000|2020-12-11 19:05:00|335|334|335|334|336|335|335|334|21502
1607713800000|2020-12-11 19:10:00|334|333|334|333|334|333|334|333|11769
1607714100000|2020-12-11 19:15:00|||||||||13400
1607714400000|2020-12-11 19:20:00|||||||||6478
1607714700000|2020-12-11 19:25:00|||||||||13646
1607715000000|2020-12-11 19:30:00|||||||||17338
1607715300000|2020-12-11 19:35:00|||||||||4674
1607715600000|2020-12-11 19:40:00|333|332|331|330|333|332|331|330|71883
1607715900000|2020-12-11 19:45:00|||||||||21470
1607716200000|2020-12-11 19:50:00|332|331|335|334|335|334|332|331|23451
1607716500000|2020-12-11 19:55:00|||||||||7711
1607716800000|2020-12-11 20:00:00|||||||||6748
1607717100000|2020-12-11 20:05:00|||||||||15224
1607717400000|2020-12-11 20:10:00|||||||||5912
1607717700000|2020-12-11 20:15:00|||||||||20829
1607718000000|2020-12-11 20:20:00|||||||||20080
1607718300000|2020-12-11 20:25:00|||||||||17050
1607718600000|2020-12-11 20:30:00|||||||||35389
1607718900000|2020-12-11 20:35:00|||||||||23012
1607719200000|2020-12-11 20:40:00|||||||||11600
1607719500000|2020-12-11 20:45:00|||||||||37672
1607719800000|2020-12-11 20:50:00|336|335|337|336|337|336|335|334|104797
1607720100000|2020-12-11 20:55:00|||||||||58560
1607956200000|2020-12-14 14:30:00|351|349|349|348|360|358|349|348|181330
1607956500000|2020-12-14 14:35:00|350|349|348|347|350|349|348|347|85021
1607956800000|2020-12-14 14:40:00|347|346|344|343|349|348|343|342|109090
1607957100000|2020-12-14 14:45:00|343|342|341|340|343|342|339|338|189627
1607957400000|2020-12-14 14:50:00|340|339|343|342|343|342|339|338|86809
1607957700000|2020-12-14 14:55:00|344|343|345|344|349|348|343|342|94580
1607958000000|2020-12-14 15:00:00|347|345|348|347|352|351|345|344|261724
1607958300000|2020-12-14 15:05:00|349|348|350|349|352|351|349|348|186829
1607958600000|2020-12-14 15:10:00|||||||||39334
1607958900000|2020-12-14 15:15:00|351|350|347|346|352|351|347|346|144026
1607959200000|2020-12-14 15:20:00|348|347|349|348|349|348|348|347|37255
1607959500000|2020-12-14 15:25:00|350|349|351|350|351|350|350|349|81125
1607959800000|2020-12-14 15:30:00|352|351|351|350|353|352|350|350|193387
1607960100000|2020-12-14 15:35:00|350|349|350|349|351|350|349|348|110592
1607960400000|2020-12-14 15:40:00|349|348|350|349|350|349|349|348|17525
1607960700000|2020-12-14 15:45:00|||||||||32998
1607961000000|2020-12-14 15:50:00|||||||||41592
1607961300000|2020-12-14 15:55:00|||||||||31521
1607961600000|2020-12-14 16:00:00|349|348|349|348|349|348|349|348|124103
1607961900000|2020-12-14 16:05:00|350|349|347|346|350|349|346|345|102290
1607962200000|2020-12-14 16:10:00|348|347|349|348|349|348|348|347|7990
1607962500000|2020-12-14 16:15:00|||||||||7957
1607962800000|2020-12-14 16:20:00|348|347|346|345|349|348|346|345|95925
1607963100000|2020-12-14 16:25:00|345|344|343|342|345|344|341|340|78115
1607963400000|2020-12-14 16:30:00|344|343|344|343|344|343|344|343|9823
1607963700000|2020-12-14 16:35:00|345|344|347|346|347|346|345|344|45886
1607964000000|2020-12-14 16:40:00|348|347|349|348|349|348|347|346|36314
1607964300000|2020-12-14 16:45:00|||||||||12450
1607964600000|2020-12-14 16:50:00|||||||||34305
1607964900000|2020-12-14 16:55:00|||||||||33278
1607965200000|2020-12-14 17:00:00|350|349|350|349|350|349|350|349|27995
1607965500000|2020-12-14 17:05:00|349||350||350||349||45122
1607965800000|2020-12-14 17:10:00|349|348|349|348|350|348|349|348|66266
1607966100000|2020-12-14 17:15:00|348|347|349|348|349|348|348|347|14832
1607966400000|2020-12-14 17:20:00|348|347|347|346|348|347|347|346|10832
1607966700000|2020-12-14 17:25:00|348|347|348|347|348|347|347|347|31377
1607967000000|2020-12-14 17:30:00|349|348|349|348|349|348|348|347|48696
1607967300000|2020-12-14 17:35:00|||||||||5374
1607967600000|2020-12-14 17:40:00|||||||||6247
1607967900000|2020-12-14 17:45:00|350|349|350|349|350|349|350|349|15285
1607968200000|2020-12-14 17:50:00|351|350|351|350|351|350|350|349|71694
1607968500000|2020-12-14 17:55:00|||||||||10720
1607968800000|2020-12-14 18:00:00|352|351|352|351|352|351|352|351|19059
1607969100000|2020-12-14 18:05:00|353|352|352|351|353|352|352|351|43869
1607969400000|2020-12-14 18:10:00|351|350|351|350|351|351|351|350|16280
1607969700000|2020-12-14 18:15:00|||||||||4460
1607970000000|2020-12-14 18:20:00|||||||||6821
1607970300000|2020-12-14 18:25:00|||||||||18347
1607970600000|2020-12-14 18:30:00|||||||||17399
1607970900000|2020-12-14 18:35:00|||||||||7250
1607971200000|2020-12-14 18:40:00|||||||||7977
1607971500000|2020-12-14 18:45:00|||||||||10994
1607971800000|2020-12-14 18:50:00|352|351|352|351|352|351|352|351|28789
1607972100000|2020-12-14 18:55:00|||||||||900
1607972400000|2020-12-14 19:00:00|||||||||15041
1607972700000|2020-12-14 19:05:00|||||||||12400
1607973000000|2020-12-14 19:10:00|353|352|353|352|353|352|353|352|17918
1607973300000|2020-12-14 19:15:00|||||||||6090
1607973600000|2020-12-14 19:20:00|||||||||3748
1607973900000|2020-12-14 19:25:00|||||||||9433
1607974200000|2020-12-14 19:30:00|||||||||14768
1607974500000|2020-12-14 19:35:00|||||||||6153
1607974800000|2020-12-14 19:40:00|354|353|354|353|355|354|354|353|23607
1607975100000|2020-12-14 19:45:00|355|354|354|353|355|354|354|353|22587
1607975400000|2020-12-14 19:50:00|||||||||7853
1607975700000|2020-12-14 19:55:00|355|354|357|356|357|356|355|354|45055
1607976000000|2020-12-14 20:00:00|356|355|356|355|356|355|353|352|54133
1607976300000|2020-12-14 20:05:00|||||||||13878
1607976600000|2020-12-14 20:10:00|355|354|355|354|355|354|355|354|19536
1607976900000|2020-12-14 20:15:00|356|355|357|356|357|356|356|355|28554
1607977200000|2020-12-14 20:20:00|356|355|356|355|356|355|356|355|23817
1607977500000|2020-12-14 20:25:00|355|354|355|354|355|354|355|354|14243
1607977800000|2020-12-14 20:30:00|354|353|352|351|354|353|352|351|20508
1607978100000|2020-12-14 20:35:00|351|350|351|350|351|350|351|350|11741
1607978400000|2020-12-14 20:40:00|350|349|350|349|350|349|350|349|34240
1607978700000|2020-12-14 20:45:00|351|350|351|350|351|350|351|350|63216
1607979000000|2020-12-14 20:50:00|352|351|351|350|353|352|351|350|54712
1607979300000|2020-12-14 20:55:00|||||||||138151
1608042600000|2020-12-15 14:30:00|355|353|349|347|356|354|348|347|122447
1608042900000|2020-12-15 14:35:00|348|348|343|342|350|349|341|340|111287
1608043200000|2020-12-15 14:40:00|344|343|344|343|345|344|341|340|54525
1608043500000|2020-12-15 14:45:00|345|344|347|346|349|348|343|342|66182
1608043800000|2020-12-15 14:50:00|348|347|350|349|351|350|348|347|59879
1608044100000|2020-12-15 14:55:00|351|350|352|351|352|351|350|349|43726
1608044400000|2020-12-15 15:00:00|353|352|355|354|357|356|352|351|91621
1608044700000|2020-12-15 15:05:00|356|355|356|355|358|357|356|355|63610
1608045000000|2020-12-15 15:10:00|355|354|356|355|356|355|354|353|45104
1608045300000|2020-12-15 15:15:00|357|356|356|355|357|356|356|355|59070
1608045600000|2020-12-15 15:20:00|355|354|352|351|356|355|352|351|74556
1608045900000|2020-12-15 15:25:00|351|350|352|351|353|352|349|348|55647
1608046200000|2020-12-15 15:30:00|351|350|345|344|351|351|343|342|130651
1608046500000|2020-12-15 15:35:00|346|345|347|346|348|347|346|345|26620
1608046800000|2020-12-15 15:40:00|348|347|348|347|350|349|348|347|53032
1608047100000|2020-12-15 15:45:00|349|348|352|351|352|351|349|348|23365
1608047400000|2020-12-15 15:50:00|351|350|351|350|351|350|351|350|19338
1608047700000|2020-12-15 15:55:00|352|351|352|351|352|351|352|351|8824
1608048000000|2020-12-15 16:00:00|351|350|351|350|351|350|351|350|16026
1608048300000|2020-12-15 16:05:00|350|349|350|349|351|350|349|348|15719
1608048600000|2020-12-15 16:10:00|351|350|351|350|351|350|351|350|8360
1608048900000|2020-12-15 16:15:00|350|349|351|350|351|350|350|349|15430
1608049200000|2020-12-15 16:20:00|352|351|352|351|353|352|352|351|23765
1608049500000|2020-12-15 16:25:00|351|350|351|350|351|350|351|350|25893
1608049800000|2020-12-15 16:30:00|350|349|350|349|350|349|349|348|16477
1608050100000|2020-12-15 16:35:00|351|350|352|351|352|351|351|350|15341
1608050400000|2020-12-15 16:40:00|353|352|353|352|353|352|353|352|2637
1608050700000|2020-12-15 16:45:00|352|351|352|351|352|351|352|351|8783
1608051000000|2020-12-15 16:50:00|||||||||9700
1608051300000|2020-12-15 16:55:00|351|350|349|348|351|350|349|348|30832
1608051600000|2020-12-15 17:00:00|348|347|348|347|350|349|347|346|32839
1608051900000|2020-12-15 17:05:00|349|348|348|347|349|348|347|346|10788
1608052200000|2020-12-15 17:10:00|||||||||1000
1608052500000|2020-12-15 17:15:00|347|346|346|345|347|346|346|345|30542
1608052800000|2020-12-15 17:20:00|347|346|348|347|349|348|347|346|13493
1608053100000|2020-12-15 17:25:00|||||||||7654
1608053400000|2020-12-15 17:30:00|349|348|350|349|350|349|349|348|21528
1608053700000|2020-12-15 17:35:00|349|348|348|347|349|348|348|347|10903
1608054000000|2020-12-15 17:40:00|||||||||2165
1608054300000|2020-12-15 17:45:00|349|348|349|348|350|349|349|348|15688
1608054600000|2020-12-15 17:50:00|348|347|347|346|348|348|346|345|23878
1608054900000|2020-12-15 17:55:00|348|347|346|345|348|347|344|343|50516
1608055200000|2020-12-15 18:00:00|347|346|346|345|347|346|346|345|24169
1608055500000|2020-12-15 18:05:00|347|346|347|346|348|348|347|346|16304
1608055800000|2020-12-15 18:10:00|348|347|349|348|349|348|348|347|8335
1608056100000|2020-12-15 18:15:00|348|347|347|346|348|347|347|346|7674
1608056400000|2020-12-15 18:20:00|348|347|348|347|348|347|348|347|900
1608056700000|2020-12-15 18:25:00|349|348|347|346|349|348|347|346|23101
1608057000000|2020-12-15 18:30:00|||||||||2950
1608057300000|2020-12-15 18:35:00|348|347|351|350|352|351|348|347|30437
1608057600000|2020-12-15 18:40:00|||||||||13748
1608057900000|2020-12-15 18:45:00|350|349|353|352|353|352|350|349|38619
1608058200000|2020-12-15 18:50:00|354|353|354|353|354|353|354|353|34222
1608058500000|2020-12-15 18:55:00|353|352|354|353|354|353|351|350|35957
1608058800000|2020-12-15 19:00:00|355|354|353|352|355|354|353|352|14162
1608059100000|2020-12-15 19:05:00|352|351|355|354|355|354|352|351|62777
1608059400000|2020-12-15 19:10:00|356|355|357|356|359|358|356|355|143342
1608059700000|2020-12-15 19:15:00|356|355|356|355|356|355|355|354|20562
1608060000000|2020-12-15 19:20:00|||||||||8329
1608060300000|2020-12-15 19:25:00|355|354|356|355|356|355|354|353|20283
1608060600000|2020-12-15 19:30:00|357|356|357|356|358|357|357|356|32360
1608060900000|2020-12-15 19:35:00|358|357|358|357|358|357|358|357|31655
1608061200000|2020-12-15 19:40:00|359|358|360|359|360|359|359|358|136414
1608061500000|2020-12-15 19:45:00|359|358|359|358|359|358|359|358|13904
1608061800000|2020-12-15 19:50:00|360|359|359|358|360|359|359|358|201670
1608062100000|2020-12-15 19:55:00|360|359|360|359|360|359|360|359|33600
1608062400000|2020-12-15 20:00:00|359|358|357|356|359|358|357|356|100121
1608062700000|2020-12-15 20:05:00|358|357|359|358|360|359|358|357|35541
1608063000000|2020-12-15 20:10:00|360|359|360|359|360|359|360|359|10333
1608063300000|2020-12-15 20:15:00|359|358|359|358|359|358|359|358|32525
1608063600000|2020-12-15 20:20:00|358|357|357|356|359|358|357|356|87053
1608063900000|2020-12-15 20:25:00|358|357|357|356|358|357|357|356|48610
1608064200000|2020-12-15 20:30:00|358|357|358|357|358|357|358|357|71257
1608064500000|2020-12-15 20:35:00|359|358|360|359|360|359|359|358|128505
1608064800000|2020-12-15 20:40:00|359|358|358|357|359|358|358|357|122150
1608065100000|2020-12-15 20:45:00|357|356|359|358|360|359|356|355|116529
1608065400000|2020-12-15 20:50:00|358|357|360|359|360|359|358|357|100025
1608065700000|2020-12-15 20:55:00|359|358|357|356|359|358|357|356|130762
1608129000000|2020-12-16 14:30:00|397|395|390|388|410|409|386|383|841491
1608129300000|2020-12-16 14:35:00|391|389|375|374|395|394|373|372|391149
1608129600000|2020-12-16 14:40:00|376|375|381|380|383|382|374|373|287706
1608129900000|2020-12-16 14:45:00|382|381|389|388|392|391|382|381|286419
1608130200000|2020-12-16 14:50:00|390|389|394|393|395|394|390|389|302079
1608130500000|2020-12-16 14:55:00|395|394|392|391|400|399|391|390|459823
1608130800000|2020-12-16 15:00:00|391|390|397|396|398|397|389|388|221237
1608131100000|2020-12-16 15:05:00|396|395|397|396|397|396|391|390|113355
1608131400000|2020-12-16 15:10:00|398|397|399|398|405|404|393|392|649001
1608131700000|2020-12-16 15:15:00|400|399|403|402|411|410|399|398|919307
1608132000000|2020-12-16 15:20:00|402|401|398|397|402|401|396|395|235991
1608132300000|2020-12-16 15:25:00|399|398|399|398|402|401|399|398|296946
1608132600000|2020-12-16 15:30:00|400|399|400|399|400|399|398|397|123936
1608132900000|2020-12-16 15:35:00|399|398|392|391|399|398|387|386|506830
1608133200000|2020-12-16 15:40:00|391|390|391|390|393|392|388|387|195859
1608133500000|2020-12-16 15:45:00|390|389|391|390|393|392|387|386|120509
1608133800000|2020-12-16 15:50:00|392|391|394|393|396|395|392|391|101243
1608134100000|2020-12-16 15:55:00|395|394|394|393|395|394|393|392|75976
1608134400000|2020-12-16 16:00:00|395|394|395|394|398|397|394|393|175148
1608134700000|2020-12-16 16:05:00|394|393|396|395|397|396|394|393|137798
1608135000000|2020-12-16 16:10:00|395|394|389|388|395|395|388|387|163892
1608135300000|2020-12-16 16:15:00|390|389|384|383|391|390|381|380|190470
1608135600000|2020-12-16 16:20:00|385|384|383|382|386|386|383|382|86699
1608135900000|2020-12-16 16:25:00|382|381|388|387|388|387|382|381|119232
1608136200000|2020-12-16 16:30:00|389|388|388|387|390|389|385|384|99949
1608136500000|2020-12-16 16:35:00|387|386|386|385|387|386|385|384|40555
1608136800000|2020-12-16 16:40:00|387|386|389|388|391|390|386|385|97520
1608137100000|2020-12-16 16:45:00|390|389|391|390|393|392|389|389|80806
1608137400000|2020-12-16 16:50:00|392|391|392|391|392|391|391|390|25990
1608137700000|2020-12-16 16:55:00|393|392|394|393|395|394|391|390|129359
1608138000000|2020-12-16 17:00:00|393|392|393|392|394|393|392|391|44827
1608138300000|2020-12-16 17:05:00|394|393|396|395|396|395|393|393|61181
1608138600000|2020-12-16 17:10:00|395|394|391|390|395|394|391|390|60175
1608138900000|2020-12-16 17:15:00|392|391|392|391|392|391|392|391|13324
1608139200000|2020-12-16 17:20:00|391|390|391|390|391|390|389|388|57887
1608139500000|2020-12-16 17:25:00|390|389|387|386|390|389|385|384|95264
1608139800000|2020-12-16 17:30:00|386|385|385|384|386|386|385|384|19646
1608140100000|2020-12-16 17:35:00|384|383|385|384|385|384|384|383|23328
1608140400000|2020-12-16 17:40:00|384|383|381|380|384|383|380|379|209934
1608140700000|2020-12-16 17:45:00|382|381|382|381|382|381|382|381|19601
1608141000000|2020-12-16 17:50:00|383|382|382|381|383|382|382|381|28284
1608141300000|2020-12-16 17:55:00|383|382|383|382|383|382|382|382|35008
1608141600000|2020-12-16 18:00:00|384|383|384|383|384|383|383|382|17433
1608141900000|2020-12-16 18:05:00|383|382|379|378|383|382|379|378|65250
1608142200000|2020-12-16 18:10:00|380|379|378|378|380|379|377|376|64422
1608142500000|2020-12-16 18:15:00|379|379|380|379|380|379|379|378|24801
1608142800000|2020-12-16 18:20:00|381|380|380|379|382|381|380|379|26613
1608143100000|2020-12-16 18:25:00|381|380|379|378|381|380|378|377|28187
1608143400000|2020-12-16 18:30:00|378|379|379|378|380|379|378|377|20113
1608143700000|2020-12-16 18:35:00|378|377|380|379|380|379|377|376|26645
1608144000000|2020-12-16 18:40:00|381|380|382|381|382|382|380|379|38859
1608144300000|2020-12-16 18:45:00|383|382|382|381|383|382|380|379|62565
1608144600000|2020-12-16 18:50:00|381|382|380|379|381|382|377|376|63960
1608144900000|2020-12-16 18:55:00|379|378|379|378|379|378|378|377|24837
1608145200000|2020-12-16 19:00:00|380|377|379|378|380|378|378|377|29044
1608145500000|2020-12-16 19:05:00|378|377|379|377|380|378|377|376|19534
1608145800000|2020-12-16 19:10:00|378|376|375|374|378|376|374|373|70168
1608146100000|2020-12-16 19:15:00|374|373|374|373|374|373|369|368|158992
1608146400000|2020-12-16 19:20:00|375|374|375|374|376|375|375|374|34405
1608146700000|2020-12-16 19:25:00|376|375|376|375|378|377|376|375|42076
1608147000000|2020-12-16 19:30:00|375|374|375|374|378|377|372|371|91784
1608147300000|2020-12-16 19:35:00|376|375|382|381|383|382|376|375|46622
1608147600000|2020-12-16 19:40:00|381|380|382|381|382|381|381|380|23541
1608147900000|2020-12-16 19:45:00|383|382|383|382|383|382|383|382|17111
1608148200000|2020-12-16 19:50:00|384|383|383|382|385|384|383|382|40498
1608148500000|2020-12-16 19:55:00|382|381|382|381|382|381|382|381|33990
1608148800000|2020-12-16 20:00:00|383|382|384|383|384|383|383|382|23876
1608149100000|2020-12-16 20:05:00|385|384|385|385|385|385|384|383|25984
1608149400000|2020-12-16 20:10:00|384|384|380|379|384|384|378|377|54386
1608149700000|2020-12-16 20:15:00|381|380|380|379|383|382|379|378|114258
1608150000000|2020-12-16 20:20:00|381|380|380|379|382|381|380|379|57478
1608150300000|2020-12-16 20:25:00|381|380|381|380|381|380|381|380|48350
1608150600000|2020-12-16 20:30:00|||||||||18030
1608150900000|2020-12-16 20:35:00|380|379|380|379|380|379|379|378|48496
1608151200000|2020-12-16 20:40:00|381|380|382|381|382|381|381|379|61998
1608151500000|2020-12-16 20:45:00|381|382|380|379|381|382|380|379|98121
1608151800000|2020-12-16 20:50:00|381|380|380|379|382|381|380|379|85235
1608152100000|2020-12-16 20:55:00|381|380|379|378|381|380|379|378|106312
1608215400000|2020-12-17 14:30:00|429|427|423|421|430|429|416|415|636792
1608215700000|2020-12-17 14:35:00|424|422|416|415|424|423|412|411|424964
1608216000000|2020-12-17 14:40:00|417|416|418|417|423|422|416|415|317034
1608216300000|2020-12-17 14:45:00|417|416|417|416|419|418|412|411|319621
1608216600000|2020-12-17 14:50:00|416|415|411|410|416|415|403|402|497426
1608216900000|2020-12-17 14:55:00|410|409|418|417|418|417|409|408|223163
1608217200000|2020-12-17 15:00:00|417|416|416|415|417|416|411|410|207588
1608217500000|2020-12-17 15:05:00|415|414|420|419|420|419|415|414|227409
1608217800000|2020-12-17 15:10:00|421|420|420|419|425|424|419|418|345871
1608218100000|2020-12-17 15:15:00|419|418|417|416|419|418|413|412|375723
1608218400000|2020-12-17 15:20:00|416|415|413|412|419|418|413|412|111452
1608218700000|2020-12-17 15:25:00|414|413|413|412|415|414|411|410|160882
1608219000000|2020-12-17 15:30:00|414|413|414|413|415|414|412|411|138698
1608219300000|2020-12-17 15:35:00|415|414|420|419|421|420|414|413|323412
1608219600000|2020-12-17 15:40:00|421|420|426|425|427|426|421|420|259657
1608219900000|2020-12-17 15:45:00|425|424|429|428|429|428|421|420|179906
1608220200000|2020-12-17 15:50:00|430|429|437|436|437|436|428|427|693297
1608220500000|2020-12-17 15:55:00|436|435|433|432|444|443|429|428|680903
1608220800000|2020-12-17 16:00:00|434|433|436|435|437|436|434|433|230211
1608221100000|2020-12-17 16:05:00|435|434|430|429|435|434|429|428|179923
1608221400000|2020-12-17 16:10:00|431|430|433|432|436|435|431|430|296147
1608221700000|2020-12-17 16:15:00|434|433|437|436|443|442|433|432|317842
1608222000000|2020-12-17 16:20:00|438|437|444|443|446|445|438|437|346445
1608222300000|2020-12-17 16:25:00|443|442|445|444|448|447|442|441|325960
1608222600000|2020-12-17 16:30:00|444|443|445|444|445|444|439|438|186527
1608222900000|2020-12-17 16:35:00|444|443|441|440|444|443|440|439|112805
1608223200000|2020-12-17 16:40:00|442|441|445|444|447|446|441|440|234078
1608223500000|2020-12-17 16:45:00|444|443|444|443|445|444|444|443|110601
1608223800000|2020-12-17 16:50:00|443|442|439|438|443|442|433|432|347549
1608224100000|2020-12-17 16:55:00|440|439|441|440|442|441|439|438|95051
1608224400000|2020-12-17 17:00:00|440|439|433|432|440|439|433|432|98540
1608224700000|2020-12-17 17:05:00|432|431|438|437|438|437|431|430|159386
1608225000000|2020-12-17 17:10:00|439|438|442|441|444|443|439|438|177698
1608225300000|2020-12-17 17:15:00|443|442|445|444|445|444|443|442|113021
1608225600000|2020-12-17 17:20:00|444|443|444|443|444|443|444|443|87602
1608225900000|2020-12-17 17:25:00|443|442|441|440|443|442|439|438|125338
1608226200000|2020-12-17 17:30:00|440|439|452|451|454|453|440|439|492463
1608226500000|2020-12-17 17:35:00|453|452|454|453|455|454|450|449|248950
1608226800000|2020-12-17 17:40:00|455|454|459|458|465|464|455|454|371995
1608227100000|2020-12-17 17:45:00|458|457|457|456|459|458|454|453|218213
1608227400000|2020-12-17 17:50:00|456|455|452|451|457|456|449|448|228357
1608227700000|2020-12-17 17:55:00|451|450|454|453|454|453|450|449|73267
1608228000000|2020-12-17 18:00:00|453|452|453|452|453|452|451|450|101531
1608228300000|2020-12-17 18:05:00|454|453|458|457|458|457|454|453|85773
1608228600000|2020-12-17 18:10:00|457|458|447|446|457|458|447|446|239298
1608228900000|2020-12-17 18:15:00|448|447|445|444|450|449|443|442|177362
1608229200000|2020-12-17 18:20:00|444|443|452|451|454|453|444|443|91036
1608229500000|2020-12-17 18:25:00|453|452|456|455|456|455|452|451|60075
1608229800000|2020-12-17 18:30:00|455|454|452|451|455|454|452|451|59883
1608230100000|2020-12-17 18:35:00|451|450|447|446|452|451|445|444|94373
1608230400000|2020-12-17 18:40:00|446|445|445|444|451|450|445|444|138712
1608230700000|2020-12-17 18:45:00|444|443|442|441|445|444|442|441|110696
1608231000000|2020-12-17 18:50:00|443|442|444|443|445|444|442|441|43380
1608231300000|2020-12-17 18:55:00|443|442|440|439|443|442|440|439|63191
1608231600000|2020-12-17 19:00:00|441|440|443|442|444|443|441|440|47111
1608231900000|2020-12-17 19:05:00|444|443|447|446|447|446|443|442|112722
1608232200000|2020-12-17 19:10:00|448|447|448|447|452|451|447|446|162269
1608232500000|2020-12-17 19:15:00|449|448|446|445|449|448|444|443|100496
1608232800000|2020-12-17 19:20:00|445|444|444|443|445|444|444|443|29211
1608233100000|2020-12-17 19:25:00|445|444|445|444|445|444|445|444|38994
1608233400000|2020-12-17 19:30:00|444|443|443|442|445|444|443|442|45694
1608233700000|2020-12-17 19:35:00|444|443|444|443|445|444|444|443|34393
1608234000000|2020-12-17 19:40:00|445|444|445|444|445|444|445|444|81379
1608234300000|2020-12-17 19:45:00|444|443|444|443|447|446|442|441|207657
1608234600000|2020-12-17 19:50:00|443|442|442|441|443|442|441|440|65959
1608234900000|2020-12-17 19:55:00|443|442|441|440|443|442|440|439|87447
1608235200000|2020-12-17 20:00:00|440|439|440|439|442|441|440|439|31898
1608235500000|2020-12-17 20:05:00|||||||||27765
1608235800000|2020-12-17 20:10:00|439|438|439|438|440|439|438|437|71700
1608236100000|2020-12-17 20:15:00|440|439|439|438|440|439|437|436|70473
1608236400000|2020-12-17 20:20:00|440|439|442|441|443|442|440|439|71767
1608236700000|2020-12-17 20:25:00|443|442|441|440|443|443|441|440|57606
1608237000000|2020-12-17 20:30:00|440|441|439|438|440|441|439|438|51014
1608237300000|2020-12-17 20:35:00|440|439|432|431|440|439|431|430|146181
1608237600000|2020-12-17 20:40:00|431|430|432|431|433|432|431|430|124975
1608237900000|2020-12-17 20:45:00|431|430|429|426|431|430|424|423|250627
1608238200000|2020-12-17 20:50:00|428|425|423|422|429|427|422|421|140380
1608238500000|2020-12-17 20:55:00|424|423|426|425|426|425|424|423|150164
1608301800000|2020-12-18 14:30:00|432|430|417|416|432|430|409|408|538043
1608302100000|2020-12-18 14:35:00|418|417|424|423|426|425|415|414|192007
1608302400000|2020-12-18 14:40:00|423|422|417|416|424|423|414|413|182517
1608302700000|2020-12-18 14:45:00|416|415|411|410|416|415|408|407|575230
1608303000000|2020-12-18 14:50:00|410|409|411|410|412|411|409|408|133756
1608303300000|2020-12-18 14:55:00|410|409|408|407|412|411|407|406|387089
1608303600000|2020-12-18 15:00:00|407|406|403|402|407|406|402|401|375983
1608303900000|2020-12-18 15:05:00|404|403|402|401|406|405|401|400|418739
1608304200000|2020-12-18 15:10:00|403|402|408|407|409|408|401|400|225863
1608304500000|2020-12-18 15:15:00|407|406|408|407|414|413|407|406|217196
1608304800000|2020-12-18 15:20:00|409|408|414|413|414|413|409|408|96588
1608305100000|2020-12-18 15:25:00|413|412|411|410|413|412|409|408|63459
1608305400000|2020-12-18 15:30:00|412|411|413|412|413|412|411|410|116717
1608305700000|2020-12-18 15:35:00|412|411|415|414|415|414|410|409|166795
1608306000000|2020-12-18 15:40:00|416|415|421|420|422|421|416|415|100688
1608306300000|2020-12-18 15:45:00|420|419|413|412|420|420|413|412|151517
1608306600000|2020-12-18 15:50:00|412|411|409|408|412|412|409|408|180263
1608306900000|2020-12-18 15:55:00|410|409|410|409|413|412|410|409|78903
1608307200000|2020-12-18 16:00:00|409|410|411|410|412|411|409|409|48480
1608307500000|2020-12-18 16:05:00|412|411|413|412|414|413|412|411|47057
1608307800000|2020-12-18 16:10:00|412|411|412|411|412|411|410|409|138298
1608308100000|2020-12-18 16:15:00|||||||||90222
1608308400000|2020-12-18 16:20:00|||||||||40917
1608308700000|2020-12-18 16:25:00|413|412|412|411|414|413|412|411|206034
1608309000000|2020-12-18 16:30:00|411|410|407|406|411|410|405|404|324712
1608309300000|2020-12-18 16:35:00|408|407|408|407|409|408|408|407|196791
1608309600000|2020-12-18 16:40:00|409|408|411|410|411|410|408|407|115270
1608309900000|2020-12-18 16:45:00|412|411|414|413|415|414|412|411|57906
1608310200000|2020-12-18 16:50:00|415|414|417|416|418|417|415|414|145646
1608310500000|2020-12-18 16:55:00|418|417|420|419|420|419|418|417|130038
1608310800000|2020-12-18 17:00:00|421|420|421|420|422|421|420|419|102708
1608311100000|2020-12-18 17:05:00|420|419|420|419|421|420|420|419|109726
1608311400000|2020-12-18 17:10:00|421|420|429|428|429|428|421|420|189043
1608311700000|2020-12-18 17:15:00|430|429|443|442|443|442|428|427|626734
1608312000000|2020-12-18 17:20:00|442|441|441|440|451|450|441|440|710305
1608312300000|2020-12-18 17:25:00|440|439|440|439|446|444|439|437|114956
1608312600000|2020-12-18 17:30:00|441|440|437|436|441|440|434|433|151310
1608312900000|2020-12-18 17:35:00|439|437|442|441|443|442|438|437|55167
1608313200000|2020-12-18 17:40:00|441|440|440|439|442|441|439|438|25210
1608313500000|2020-12-18 17:45:00|441|440|440|439|442|441|439|438|80718
1608313800000|2020-12-18 17:50:00|441|440|439|438|442|441|439|438|38080
1608314100000|2020-12-18 17:55:00|438|437|440|439|440|439|436|435|52364
1608314400000|2020-12-18 18:00:00|441|440|438|437|442|441|437|436|97354
1608314700000|2020-12-18 18:05:00|437|436|435|434|439|438|435|434|76076
1608315000000|2020-12-18 18:10:00|436|435|437|436|438|437|435|434|25755
1608315300000|2020-12-18 18:15:00|436|435|437|436|438|437|433|432|90359
1608315600000|2020-12-18 18:20:00|436|435|436|435|438|437|435|434|15146
1608315900000|2020-12-18 18:25:00|437|436|438|437|438|437|437|436|15499
1608316200000|2020-12-18 18:30:00|437|436|437|436|438|437|436|435|50299
1608316500000|2020-12-18 18:35:00|438|437|437|436|438|437|436|435|17737
1608316800000|2020-12-18 18:40:00|438|437|437|436|439|438|434|433|120647
1608317100000|2020-12-18 18:45:00|436|435|436|435|437|436|435|434|87591
1608317400000|2020-12-18 18:50:00|435|434|433|432|435|434|432|431|52112
1608317700000|2020-12-18 18:55:00|434|433|434|433|434|433|432|431|18726
1608318000000|2020-12-18 19:00:00|435|434|433|432|435|434|432|431|27115
1608318300000|2020-12-18 19:05:00|432|431|429|428|433|432|428|427|84638
1608318600000|2020-12-18 19:10:00|430|429|432|431|433|432|430|429|25827
1608318900000|2020-12-18 19:15:00|431|430|431|430|432|431|429|428|35694
1608319200000|2020-12-18 19:20:00|432|431|426|425|432|431|425|424|244050
1608319500000|2020-12-18 19:25:00|427|426|428|427|429|428|426|425|37651
1608319800000|2020-12-18 19:30:00|429|428|426|425|430|429|425|424|141757
1608320100000|2020-12-18 19:35:00|427|426|426|424|429|428|425|424|79718
1608320400000|2020-12-18 19:40:00|427|425|426|425|427|426|425|424|26200
1608320700000|2020-12-18 19:45:00|427|426|428|427|429|428|426|425|20208
1608321000000|2020-12-18 19:50:00|429|428|425|424|429|428|425|424|52147
1608321300000|2020-12-18 19:55:00|426|425|427|426|428|427|426|425|29725
1608321600000|2020-12-18 20:00:00|426|425|424|423|427|426|424|423|70987
1608321900000|2020-12-18 20:05:00|425|424|425|424|426|425|423|422|72237
1608322200000|2020-12-18 20:10:00|426|425|426|425|426|425|425|424|41513
1608322500000|2020-12-18 20:15:00|427|426|425|424|428|427|425|424|77219
1608322800000|2020-12-18 20:20:00|426|425|430|429|430|429|426|425|69701
1608323100000|2020-12-18 20:25:00|429|428|429|428|429|428|429|428|121067
1608323400000|2020-12-18 20:30:00|428|427|428|427|428|427|428|427|57747
1608323700000|2020-12-18 20:35:00|429|428|429|428|430|429|429|428|57998
1608324000000|2020-12-18 20:40:00|428|427|427|426|429|428|427|426|89071
1608324300000|2020-12-18 20:45:00|428|427|428|427|429|428|428|427|63127
1608324600000|2020-12-18 20:50:00|429|428|430|429|430|429|428|427|140719
1608324900000|2020-12-18 20:55:00|431|430|430|429|432|431|430|429|363053
1608561000000|2020-12-21 14:30:00|426|422|421|418|435|433|421|418|256009
1608561300000|2020-12-21 14:35:00|422|420|428|427|430|429|422|420|119347
1608561600000|2020-12-21 14:40:00|427|426|429|428|429|428|421|420|119199
1608561900000|2020-12-21 14:45:00|428|427|427|426|429|428|424|423|168226
1608562200000|2020-12-21 14:50:00|426|425|436|435|437|436|426|425|140150
1608562500000|2020-12-21 14:55:00|437|436|442|441|448|447|437|436|262728
1608562800000|2020-12-21 15:00:00|441|440|446|445|449|448|441|440|137533
1608563100000|2020-12-21 15:05:00|447|446|433|432|449|448|432|431|257797
1608563400000|2020-12-21 15:10:00|434|433|438|437|440|439|434|433|108814
1608563700000|2020-12-21 15:15:00|437|436|438|437|438|437|435|434|56501
1608564000000|2020-12-21 15:20:00|439|438|436|435|440|439|433|432|101375
1608564300000|2020-12-21 15:25:00|437|436|437|436|442|441|435|434|119944
1608564600000|2020-12-21 15:30:00|438|437|440|439|442|441|438|437|82163
1608564900000|2020-12-21 15:35:00|439|438|442|441|443|442|438|437|82247
1608565200000|2020-12-21 15:40:00|443|442|436|435|443|442|435|434|92548
1608565500000|2020-12-21 15:45:00|437|436|437|436|439|438|436|435|77530
1608565800000|2020-12-21 15:50:00|438|437|434|433|439|438|431|430|131362
1608566100000|2020-12-21 15:55:00|435|434|443|442|444|443|434|433|76608
1608566400000|2020-12-21 16:00:00|444|443|442|441|445|444|442|441|130255
1608566700000|2020-12-21 16:05:00|443|442|443|442|446|445|442|441|85134
1608567000000|2020-12-21 16:10:00|442|441|437|436|442|441|436|435|165204
1608567300000|2020-12-21 16:15:00|436|435|437|436|437|436|433|432|40555
1608567600000|2020-12-21 16:20:00|436|435|432|431|437|436|427|426|169870
1608567900000|2020-12-21 16:25:00|431|430|430|429|431|430|429|428|114337
1608568200000|2020-12-21 16:30:00|431|430|434|433|434|433|431|430|52486
1608568500000|2020-12-21 16:35:00|435|434|436|435|436|435|433|432|28770
1608568800000|2020-12-21 16:40:00|437|436|437|436|439|438|436|435|28813
1608569100000|2020-12-21 16:45:00|436|435|437|436|437|437|435|434|61893
1608569400000|2020-12-21 16:50:00|438|437|437|436|439|438|436|435|56872
1608569700000|2020-12-21 16:55:00|438|437|436|435|439|438|436|435|42452
1608570000000|2020-12-21 17:00:00|437|436|437|436|439|438|437|436|20722
1608570300000|2020-12-21 17:05:00|438|437|438|437|439|438|437|436|52868
1608570600000|2020-12-21 17:10:00|437|436|435|434|437|436|435|434|35766
1608570900000|2020-12-21 17:15:00|434|433|432|431|435|434|432|431|51017
1608571200000|2020-12-21 17:20:00|433|432|433|432|435|434|432|431|43298
1608571500000|2020-12-21 17:25:00|434|433|432|431|434|433|432|431|21012
1608571800000|2020-12-21 17:30:00|433|432|435|434|435|434|432|431|36899
1608572100000|2020-12-21 17:35:00|434|433|432|431|436|435|432|431|42553
1608572400000|2020-12-21 17:40:00|433|432|430|429|433|432|429|428|60695
1608572700000|2020-12-21 17:45:00|429|428|430|429|430|429|429|428|26146
1608573000000|2020-12-21 17:50:00|431|430|431|430|431|430|430|430|5851
1608573300000|2020-12-21 17:55:00|430|429|427|426|430|429|427|426|40594
1608573600000|2020-12-21 18:00:00|426|425|428|427|429|428|426|425|35392
1608573900000|2020-12-21 18:05:00|429|428|429|428|430|429|427|426|26466
1608574200000|2020-12-21 18:10:00|430|429|429|428|430|429|429|428|5947
1608574500000|2020-12-21 18:15:00|430|429|429|428|430|429|429|428|4414
1608574800000|2020-12-21 18:20:00|428|427|428|427|428|427|427|426|25581
1608575100000|2020-12-21 18:25:00|429|428|429|428|430|429|429|428|13976
1608575400000|2020-12-21 18:30:00|430|429|428|427|431|430|428|427|44914
1608575700000|2020-12-21 18:35:00|427|426|427|426|427|426|427|426|9290
1608576000000|2020-12-21 18:40:00|428|427|427|426|429|428|427|426|11264
1608576300000|2020-12-21 18:45:00|426|427|423|422|426|427|422|421|115532
1608576600000|2020-12-21 18:50:00|424|423|426|425|426|425|424|423|27086
1608576900000|2020-12-21 18:55:00|425|424|427|426|428|427|425|424|23332
1608577200000|2020-12-21 19:00:00|426|427|426|425|427|427|426|425|10628
1608577500000|2020-12-21 19:05:00|425|424|424|423|425|424|423|422|35241
1608577800000|2020-12-21 19:10:00|425|424|424|423|425|424|424|423|16363
1608578100000|2020-12-21 19:15:00|423|422|423|422|424|423|422|421|27550
1608578400000|2020-12-21 19:20:00|424|423|423|422|424|423|423|422|21758
1608578700000|2020-12-21 19:25:00|424|423|424|423|424|423|424|423|9608
1608579000000|2020-12-21 19:30:00|423|422|422|421|423|422|421|420|34809
1608579300000|2020-12-21 19:35:00|423|422|424|423|424|423|422|422|29815
1608579600000|2020-12-21 19:40:00|423|424|424|423|424|424|423|422|22227
1608579900000|2020-12-21 19:45:00|423|422|423|422|423|422|423|422|8420
1608580200000|2020-12-21 19:50:00|424|423|425|424|426|425|423|422|27505
1608580500000|2020-12-21 19:55:00|426|425|425|424|426|425|425|424|14019
1608580800000|2020-12-21 20:00:00|426|425|422|421|426|425|422|421|48202
1608581100000|2020-12-21 20:05:00|421|420|421|420|422|421|421|420|44100
1608581400000|2020-12-21 20:10:00|420|419|419|418|420|419|417|416|102428
1608581700000|2020-12-21 20:15:00|418|417|421|420|421|421|418|417|44473
1608582000000|2020-12-21 20:20:00|420|419|419|418|421|420|417|416|87086
1608582300000|2020-12-21 20:25:00|418|417|420|419|420|419|418|417|25214
1608582600000|2020-12-21 20:30:00|419|418|419|418|420|419|417|416|54440
1608582900000|2020-12-21 20:35:00|418|417|420|419|420|419|418|417|20855
1608583200000|2020-12-21 20:40:00|419|418|419|418|419|418|418|417|67469
1608583500000|2020-12-21 20:45:00|418|417|419|418|419|418|417|416|61147
1608583800000|2020-12-21 20:50:00|420|419|422|421|422|421|418|417|88397
1608584100000|2020-12-21 20:55:00|421|420|421|420|422|421|419|418|126631
1608647400000|2020-12-22 14:30:00|433|430|430|427|440|436|429|426|161847
1608647700000|2020-12-22 14:35:00|429|428|435|434|436|435|429|428|163254
1608648000000|2020-12-22 14:40:00|436|435|435|434|445|444|434|433|169199
1608648300000|2020-12-22 14:45:00|436|435|437|436|440|439|435|434|114157
1608648600000|2020-12-22 14:50:00|438|437|430|428|440|439|427|426|111319
1608648900000|2020-12-22 14:55:00|429|429|432|431|436|435|427|426|168434
1608649200000|2020-12-22 15:00:00|431|430|424|423|432|431|422|421|121643
1608649500000|2020-12-22 15:05:00|425|424|428|427|430|429|425|424|74705
1608649800000|2020-12-22 15:10:00|427|426|422|421|430|429|422|421|84756
1608650100000|2020-12-22 15:15:00|421|420|419|418|421|420|417|416|171360
1608650400000|2020-12-22 15:20:00|418|417|418|417|420|419|413|412|152826
1608650700000|2020-12-22 15:25:00|419|418|417|416|420|419|414|413|130458
1608651000000|2020-12-22 15:30:00|416|415|415|414|417|416|415|414|62526
1608651300000|2020-12-22 15:35:00|414|413|414|413|415|414|411|410|162929
1608651600000|2020-12-22 15:40:00|413|412|418|417|420|419|413|412|123077
1608651900000|2020-12-22 15:45:00|417|416|412|411|417|416|411|410|128932
1608652200000|2020-12-22 15:50:00|413|412|416|415|417|416|412|411|121142
1608652500000|2020-12-22 15:55:00|417|416|424|423|424|423|416|415|136448
1608652800000|2020-12-22 16:00:00|425|424|417|416|425|424|416|415|147206
1608653100000|2020-12-22 16:05:00|416|415|415|414|421|420|415|414|92085
1608653400000|2020-12-22 16:10:00|416|415|415|414|416|415|414|413|50409
1608653700000|2020-12-22 16:15:00|414|413|412|411|415|414|411|410|57021
1608654000000|2020-12-22 16:20:00|411|410|411|410|412|411|410|409|145101
1608654300000|2020-12-22 16:25:00|412|411|411|410|414|413|411|410|50094
1608654600000|2020-12-22 16:30:00|410|409|404|403|410|410|404|403|219378
1608654900000|2020-12-22 16:35:00|405|404|403|402|405|404|402|401|134151
1608655200000|2020-12-22 16:40:00|404|403|396|395|404|403|394|393|357647
1608655500000|2020-12-22 16:45:00|397|396|397|396|400|399|392|391|212529
1608655800000|2020-12-22 16:50:00|398|397|400|399|404|403|398|397|55196
1608656100000|2020-12-22 16:55:00|399|398|403|402|405|404|399|398|70726
1608656400000|2020-12-22 17:00:00|404|403|401|400|405|404|399|398|73595
1608656700000|2020-12-22 17:05:00|400|399|395|394|400|399|394|393|74623
1608657000000|2020-12-22 17:10:00|394|393|392|391|394|393|392|391|101794
1608657300000|2020-12-22 17:15:00|393|392|395|394|396|395|393|392|99419
1608657600000|2020-12-22 17:20:00|396|395|401|400|401|400|395|394|123657
1608657900000|2020-12-22 17:25:00|402|401|401|400|404|403|400|399|68089
1608658200000|2020-12-22 17:30:00|||||||||38239
1608658500000|2020-12-22 17:35:00|402|401|401|400|402|401|401|400|47616
1608658800000|2020-12-22 17:40:00|402|401|403|402|403|402|402|401|27857
1608659100000|2020-12-22 17:45:00|402|403|406|405|406|405|402|402|88199
1608659400000|2020-12-22 17:50:00|407|406|407|406|407|407|407|406|52084
1608659700000|2020-12-22 17:55:00|408|407|409|408|409|408|407|406|69588
1608660000000|2020-12-22 18:00:00|410|409|409|408|410|409|409|408|28164
1608660300000|2020-12-22 18:05:00|410|409|408|406|410|409|406|405|93984
1608660600000|2020-12-22 18:10:00|407|407|408|407|408|407|407|407|16166
1608660900000|2020-12-22 18:15:00|409|408|408|407|409|408|408|407|9167
1608661200000|2020-12-22 18:20:00|409|408|406|405|409|408|406|405|24985
1608661500000|2020-12-22 18:25:00|407|406|406|405|407|406|406|405|63063
1608661800000|2020-12-22 18:30:00|407|406|407|406|407|406|406|405|26256
1608662100000|2020-12-22 18:35:00|408|407|408|407|409|408|408|407|18425
1608662400000|2020-12-22 18:40:00|407|406|406|405|407|406|406|405|16620
1608662700000|2020-12-22 18:45:00|407|406|405|404|407|406|405|404|24427
1608663000000|2020-12-22 18:50:00|404|403|406|405|406|405|403|402|19609
1608663300000|2020-12-22 18:55:00|407|406|405|404|407|406|405|404|44147
1608663600000|2020-12-22 19:00:00|406|405|408|407|408|407|406|405|25968
1608663900000|2020-12-22 19:05:00|407|406|405|404|407|406|405|404|42833
1608664200000|2020-12-22 19:10:00|406|405|406|405|406|405|406|405|5150
1608664500000|2020-12-22 19:15:00|407|406|405|404|407|406|405|404|17119
1608664800000|2020-12-22 19:20:00|||||||||13982
1608665100000|2020-12-22 19:25:00|||||||||22465
1608665400000|2020-12-22 19:30:00|406|405|408|407|410|409|406|404|96693
1608665700000|2020-12-22 19:35:00|407|406|407|406|408|407|407|406|21718
1608666000000|2020-12-22 19:40:00|408|407|408|407|408|407|408|407|15282
1608666300000|2020-12-22 19:45:00|409|408|414|413|414|413|409|408|85532
1608666600000|2020-12-22 19:50:00|413|412|412|411|413|412|411|410|53775
1608666900000|2020-12-22 19:55:00|413|412|417|416|418|417|413|412|134115
1608667200000|2020-12-22 20:00:00|416|415|418|417|418|417|416|415|54116
1608667500000|2020-12-22 20:05:00|417|416|415|414|417|416|415|414|48938
1608667800000|2020-12-22 20:10:00|414|413|413|412|414|413|413|412|23278
1608668100000|2020-12-22 20:15:00|414|413|413|412|415|414|413|412|19482
1608668400000|2020-12-22 20:20:00|||||||||27649
1608668700000|2020-12-22 20:25:00|414|413|414|413|414|413|414|413|28381
1608669000000|2020-12-22 20:30:00|413|412|411|410|413|412|410|409|40526
1608669300000|2020-12-22 20:35:00|||||||||19540
1608669600000|2020-12-22 20:40:00|412|411|411|410|412|411|411|410|28398
1608669900000|2020-12-22 20:45:00|412|411|411|410|413|412|411|410|45697
1608670200000|2020-12-22 20:50:00|412|411|413|412|413|412|412|411|72858
1608670500000|2020-12-22 20:55:00|414|413|414|412|415|414|412|411|102977
1608733800000|2020-12-23 14:30:00|419|413|406|404|419|413|403|402|234511
1608734100000|2020-12-23 14:35:00|407|405|406|405|412|411|405|404|84801
1608734400000|2020-12-23 14:40:00|407|406|399|398|407|406|398|397|284008
1608734700000|2020-12-23 14:45:00|398|397|399|398|400|399|396|395|115287
1608735000000|2020-12-23 14:50:00|400|399|400|399|406|405|400|399|191380
1608735300000|2020-12-23 14:55:00|399|398|399|398|399|398|394|393|132411
1608735600000|2020-12-23 15:00:00|400|399|398|397|400|399|396|395|44676
1608735900000|2020-12-23 15:05:00|397|396|398|397|399|398|395|394|52585
1608736200000|2020-12-23 15:10:00|397|396|398|397|398|397|396|395|142340
1608736500000|2020-12-23 15:15:00|397|396|398|397|400|399|396|395|266878
1608736800000|2020-12-23 15:20:00|397|396|396|395|398|397|396|395|151465
1608737100000|2020-12-23 15:25:00|397|396|395|394|397|396|395|394|43986
1608737400000|2020-12-23 15:30:00|394|393|397|396|397|396|394|393|88290
1608737700000|2020-12-23 15:35:00|398|397|400|399|400|399|398|397|39077
1608738000000|2020-12-23 15:40:00|399|398|399|398|399|398|399|398|20916
1608738300000|2020-12-23 15:45:00|400|399|400|399|400|399|399|398|52671
1608738600000|2020-12-23 15:50:00|399|398|399|398|399|398|399|398|32418
1608738900000|2020-12-23 15:55:00|||||||||8943
1608739200000|2020-12-23 16:00:00|400|399|400|399|400|399|400|399|26798
1608739500000|2020-12-23 16:05:00|||||||||28117
1608739800000|2020-12-23 16:10:00|||||||||21246
1608740100000|2020-12-23 16:15:00|399|398|399|398|399|398|399|398|21055
1608740400000|2020-12-23 16:20:00|400|399|400|399|400|399|400|399|13948
1608740700000|2020-12-23 16:25:00|||||||||24652
1608741000000|2020-12-23 16:30:00|||||||||16636
1608741300000|2020-12-23 16:35:00|||||||||23763
1608741600000|2020-12-23 16:40:00|401|400|403|402|403|402|401|400|190367
1608741900000|2020-12-23 16:45:00|404|403|401|400|405|404|401|400|39103
1608742200000|2020-12-23 16:50:00|402|401|403|402|404|403|402|401|16415
1608742500000|2020-12-23 16:55:00|404|403|402|401|404|403|402|401|20857
1608742800000|2020-12-23 17:00:00|403|402|403|402|404|403|403|402|4772
1608743100000|2020-12-23 17:05:00|402|401|400|399|402|401|399|398|33466
1608743400000|2020-12-23 17:10:00|399|398|400|399|400|399|397|396|44208
1608743700000|2020-12-23 17:15:00|399|398|399|398|400|399|399|398|13594
1608744000000|2020-12-23 17:20:00|398|397|398|397|398|397|398|397|27061
1608744300000|2020-12-23 17:25:00|||||||||4414
1608744600000|2020-12-23 17:30:00|397|398|398|397|398|398|397|396|21737
1608744900000|2020-12-23 17:35:00|397|396|397|396|398|397|397|396|27626
1608745200000|2020-12-23 17:40:00|398|397|399|398|399|398|398|397|28089
1608745500000|2020-12-23 17:45:00|398|397|398|397|399|398|398|397|3100
1608745800000|2020-12-23 17:50:00|||||||||6276
1608746100000|2020-12-23 17:55:00|399|398|397|396|399|398|397|396|23238
1608746400000|2020-12-23 18:00:00|398|397|397|396|398|397|397|396|17467
1608746700000|2020-12-23 18:05:00|398|397|398|397|398|397|397|396|8225
1608747000000|2020-12-23 18:10:00|399|398|398|397|399|398|398|397|11345
1608747300000|2020-12-23 18:15:00|||||||||4282
1608747600000|2020-12-23 18:20:00|||||||||12186
1608747900000|2020-12-23 18:25:00|||||||||3915
1608748200000|2020-12-23 18:30:00|397|396|397|396|397|396|397|396|10673
1608748500000|2020-12-23 18:35:00|396|395|397|396|397|396|396|395|51880
1608748800000|2020-12-23 18:40:00|398|397|397|396|398|397|397|396|48765
1608749100000|2020-12-23 18:45:00|||||||||13073
1608749400000|2020-12-23 18:50:00|||||||||10460
1608749700000|2020-12-23 18:55:00|||||||||19388
1608750000000|2020-12-23 19:00:00|398|397|399|398|399|398|398|397|13028
1608750300000|2020-12-23 19:05:00|||||||||7960
1608750600000|2020-12-23 19:10:00|398|397|397|396|398|397|397|396|12562
1608750900000|2020-12-23 19:15:00|398|397|397|396|398|397|397|396|10676
1608751200000|2020-12-23 19:20:00||397||396||397||396|5270
1608751500000|2020-12-23 19:25:00|398|397|398|397|398|397|397|396|62704
1608751800000|2020-12-23 19:30:00|||||||||600
1608752100000|2020-12-23 19:35:00|397|396|398|397|398|397|397|396|7730
1608752400000|2020-12-23 19:40:00|397|396|397|396|398|397|396|395|43507
1608752700000|2020-12-23 19:45:00|||||||||7943
1608753000000|2020-12-23 19:50:00|396|395|397|396|397|396|396|395|14594
1608753300000|2020-12-23 19:55:00|||||||||6410
1608753600000|2020-12-23 20:00:00|396|395|397|396|397|396|396|395|20241
1608753900000|2020-12-23 20:05:00|||||||||8050
1608754200000|2020-12-23 20:10:00|||||||||18805
1608754500000|2020-12-23 20:15:00|396|395|392|391|396|395|392|391|120638
1608754800000|2020-12-23 20:20:00|391|390|391|390|391|390|391|390|84027
1608755100000|2020-12-23 20:25:00|||||||||66775
1608755400000|2020-12-23 20:30:00|390|389|390|389|390|389|390|389|88066
1608755700000|2020-12-23 20:35:00|389|388|385|384|389|388|384|383|180869
1608756000000|2020-12-23 20:40:00|386|385|386|385|386|385|384|383|97898
1608756300000|2020-12-23 20:45:00|387|386|386|385|387|386|386|385|62086
1608756600000|2020-12-23 20:50:00|385|384|383|382|386|385|383|382|168779
1608756900000|2020-12-23 20:55:00|382|381|379|378|382|381|379|378|383173
1608820200000|2020-12-24 14:30:00|381|379|384|381|385|384|380|378|145799
1608820500000|2020-12-24 14:35:00|383|382|393|392|395|394|383|382|109820
1608820800000|2020-12-24 14:40:00|392|391|384|383|392|391|382|381|87488
1608821100000|2020-12-24 14:45:00|385|384|384|383|385|384|382|381|26911
1608821400000|2020-12-24 14:50:00|385|384|388|387|391|390|385|384|72921
1608821700000|2020-12-24 14:55:00|389|388|387|386|390|389|386|385|34712
1608822000000|2020-12-24 15:00:00|386|385|387|386|387|386|386|385|8159
1608822300000|2020-12-24 15:05:00|386|385|390|389|390|389|386|385|60156
1608822600000|2020-12-24 15:10:00|389|388|389|388|389|388|387|386|25457
1608822900000|2020-12-24 15:15:00|388|387|389|388|389|388|388|387|13207
1608823200000|2020-12-24 15:20:00|388|387|385|384|388|387|385|384|33718
1608823500000|2020-12-24 15:25:00|386|385|383|382|386|385|382|381|57496
1608823800000|2020-12-24 15:30:00|382|381|382|381|382|381|382|381|23784
1608824100000|2020-12-24 15:35:00|381|380|379|378|382|381|379|378|106149
1608824400000|2020-12-24 15:40:00|380|379|379|378|380|379|376|375|80533
1608824700000|2020-12-24 15:45:00|380|379|381|380|381|380|380|379|12719
1608825000000|2020-12-24 15:50:00|380|379|380|379|382|381|379|378|36841
1608825300000|2020-12-24 15:55:00|379|378|376|375|380|379|376|375|36548
1608825600000|2020-12-24 16:00:00|375|376|377|376|378|377|373|372|127077
1608825900000|2020-12-24 16:05:00|376|375|376|375|377|376|376|375|20228
1608826200000|2020-12-24 16:10:00|375|374|375|374|376|375|374|373|25719
1608826500000|2020-12-24 16:15:00|376|375|376|375|376|375|375|374|14517
1608826800000|2020-12-24 16:20:00|375|374|374|373|375|374|374|373|20853
1608827100000|2020-12-24 16:25:00|373|372|373|372|373|372|372|371|43684
1608827400000|2020-12-24 16:30:00|372|371|374|373|374|373|372|371|18623
1608827700000|2020-12-24 16:35:00|375|374|376|375|376|375|375|374|14647
1608828000000|2020-12-24 16:40:00|375|374|373|372|375|374|373|372|18841
1608828300000|2020-12-24 16:45:00|372|371|372|371|372|371|372|371|12063
1608828600000|2020-12-24 16:50:00|373|372|376|375|376|375|373|372|22115
1608828900000|2020-12-24 16:55:00|377|376|377|376|377|377|377|376|6129
1608829200000|2020-12-24 17:00:00|||||||||5315
1608829500000|2020-12-24 17:05:00|||||||||7292
1608829800000|2020-12-24 17:10:00|376|375|377|376|377|376|376|375|11519
1608830100000|2020-12-24 17:15:00|376|375|376|375|376|375|376|375|10900
1608830400000|2020-12-24 17:20:00|||||||||13864
1608830700000|2020-12-24 17:25:00|||||||||15349
1608831000000|2020-12-24 17:30:00|||||||||6192
1608831300000|2020-12-24 17:35:00|375|374|373|372|375|374|373|372|23179
1608831600000|2020-12-24 17:40:00|374|373|374|373|374|373|374|373|16317
1608831900000|2020-12-24 17:45:00|375|374|374|373|375|374|374|373|31301
1608832200000|2020-12-24 17:50:00|||||||||5783
1608832500000|2020-12-24 17:55:00|375|374|372|371|376|375|370|369|272665
1608832800000|2020-12-24 18:00:00|373|370|375|370|375|370|373|370|18165
1609165800000|2020-12-28 14:30:00|411|410|411|410|412|411|406|405|365517
1609166100000|2020-12-28 14:35:00|412|411|424|423|424|423|412|410|398077
1609166400000|2020-12-28 14:40:00|425|424|445|444|448|447|424|423|1069988
1609166700000|2020-12-28 14:45:00|444|443|449|448|450|449|427|426|593403
1609167000000|2020-12-28 14:50:00|448|447|454|453|455|454|444|443|572242
1609167300000|2020-12-28 14:55:00|455|454|457|455|470|469|449|448|670570
1609167600000|2020-12-28 15:00:00|456|456|461|460|464|463|456|455|387336
1609167900000|2020-12-28 15:05:00|460|459|442|441|460|459|435|434|478475
1609168200000|2020-12-28 15:10:00|441|440|450|449|455|454|441|440|205091
1609168500000|2020-12-28 15:15:00|449|448|431|430|450|449|431|430|208196
1609168800000|2020-12-28 15:20:00|430|429|436|435|439|438|429|428|162396
1609169100000|2020-12-28 15:25:00|437|436|437|436|441|440|436|435|95077
1609169400000|2020-12-28 15:30:00|438|437|438|437|443|442|438|437|145932
1609169700000|2020-12-28 15:35:00|437|436|445|444|448|447|437|436|139090
1609170000000|2020-12-28 15:40:00|446|445|442|441|448|447|441|440|70234
1609170300000|2020-12-28 15:45:00|441|440|439|438|442|441|436|435|81668
1609170600000|2020-12-28 15:50:00|438|437|432|431|438|437|431|430|131258
1609170900000|2020-12-28 15:55:00|431|430|426|425|431|430|424|423|147202
1609171200000|2020-12-28 16:00:00|427|426|429|428|429|428|423|422|100254
1609171500000|2020-12-28 16:05:00|428|427|430|429|432|431|427|426|121556
1609171800000|2020-12-28 16:10:00|429|428|429|428|434|434|428|427|148635
1609172100000|2020-12-28 16:15:00|428|427|430|429|431|430|426|425|73005
1609172400000|2020-12-28 16:20:00|429|428|432|431|433|432|429|428|94581
1609172700000|2020-12-28 16:25:00|433|432|433|432|438|437|433|432|140141
1609173000000|2020-12-28 16:30:00|434|433|432|431|437|436|431|430|90978
1609173300000|2020-12-28 16:35:00|433|432|438|437|439|438|432|431|79731
1609173600000|2020-12-28 16:40:00|439|438|439|438|440|439|438|437|150645
1609173900000|2020-12-28 16:45:00|440|439|436|435|440|439|436|435|55211
1609174200000|2020-12-28 16:50:00|435|434|434|433|438|437|432|431|92836
1609174500000|2020-12-28 16:55:00|435|434|436|435|436|435|433|432|48700
1609174800000|2020-12-28 17:00:00|435|434|431|430|435|434|431|430|49032
1609175100000|2020-12-28 17:05:00|430|429|429|428|432|431|427|426|84065
1609175400000|2020-12-28 17:10:00|428|427|430|429|431|430|427|426|92435
1609175700000|2020-12-28 17:15:00|429|428|428|427|429|428|428|427|33268
1609176000000|2020-12-28 17:20:00|427|426|431|430|431|430|427|426|44895
1609176300000|2020-12-28 17:25:00|430|429|430|429|430|429|430|429|19766
1609176600000|2020-12-28 17:30:00|429|428|430|429|430|429|429|428|50444
1609176900000|2020-12-28 17:35:00|431|430|431|430|431|430|431|430|24326
1609177200000|2020-12-28 17:40:00|432|431|431|430|435|434|431|430|83600
1609177500000|2020-12-28 17:45:00|430|429|429|428|431|430|429|428|37759
1609177800000|2020-12-28 17:50:00|430|429|427|426|430|429|426|425|39502
1609178100000|2020-12-28 17:55:00|426|425|425|424|426|425|421|420|96008
1609178400000|2020-12-28 18:00:00|424|423|425|424|425|424|422|421|24152
1609178700000|2020-12-28 18:05:00|426|425|425|424|426|425|423|422|35327
1609179000000|2020-12-28 18:10:00|424|423|423|422|424|423|423|422|8571
1609179300000|2020-12-28 18:15:00|422|421|422|421|422|421|421|420|44589
1609179600000|2020-12-28 18:20:00|423|422|422|421|424|423|422|421|26826
1609179900000|2020-12-28 18:25:00|423|422|423|422|423|422|423|422|16733
1609180200000|2020-12-28 18:30:00|422|421|418|417|422|421|418|417|123591
1609180500000|2020-12-28 18:35:00|419|418|419|418|420|419|419|418|29566
1609180800000|2020-12-28 18:40:00|||||||||13059
1609181100000|2020-12-28 18:45:00|418|417|416|415|418|417|416|415|66108
1609181400000|2020-12-28 18:50:00|415|414|413|412|415|414|413|412|30975
1609181700000|2020-12-28 18:55:00|414|413|414|413|415|414|414|413|34811
1609182000000|2020-12-28 19:00:00|415|414|414|413|415|414|414|413|23883
1609182300000|2020-12-28 19:05:00|413|412|412|411|413|412|411|410|38894
1609182600000|2020-12-28 19:10:00|413|412|414|413|415|414|413|412|98014
1609182900000|2020-12-28 19:15:00|415|414|415|414|415|414|415|414|30324
1609183200000|2020-12-28 19:20:00|416|415|416|415|417|416|416|415|36030
1609183500000|2020-12-28 19:25:00|415|414|414|413|415|414|414|413|33741
1609183800000|2020-12-28 19:30:00|413|412|415|414|416|415|412|411|48332
1609184100000|2020-12-28 19:35:00|414|413|414|413|414|413|414|413|9291
1609184400000|2020-12-28 19:40:00|||||||||7249
1609184700000|2020-12-28 19:45:00|||||||||14423
1609185000000|2020-12-28 19:50:00|413|412|412|411|413|412|412|411|31498
1609185300000|2020-12-28 19:55:00|411|410|409|408|411|410|409|408|110766
1609185600000|2020-12-28 20:00:00|410|409|412|411|412|411|410|409|27625
1609185900000|2020-12-28 20:05:00|413|412|410|409|413|412|410|409|28870
1609186200000|2020-12-28 20:10:00|411|410|410|409|411|410|410|409|32988
1609186500000|2020-12-28 20:15:00|411|410|413|412|413|412|411|410|76732
1609186800000|2020-12-28 20:20:00|||||||||11078
1609187100000|2020-12-28 20:25:00|412|411|411|410|412|411|411|410|42152
1609187400000|2020-12-28 20:30:00|412|411|412|411|412|411|411|410|16080
1609187700000|2020-12-28 20:35:00|411|410|412|411|412|411|411|410|33708
1609188000000|2020-12-28 20:40:00|||||||||17341
1609188300000|2020-12-28 20:45:00|||||||||21986
1609188600000|2020-12-28 20:50:00|413|412|416|415|416|416|412|412|144642
1609188900000|2020-12-28 20:55:00|417|416|417|416|418|417|417|416|162755
1609165800000|2020-12-28 14:30:00|411|410|411|410|412|411|406|405|365517
1609166100000|2020-12-28 14:35:00|412|411|424|423|424|423|412|410|398077
1609166400000|2020-12-28 14:40:00|425|424|445|444|448|447|424|423|1069988
1609166700000|2020-12-28 14:45:00|444|443|449|448|450|449|427|426|593403
1609167000000|2020-12-28 14:50:00|448|447|454|453|455|454|444|443|572242
1609167300000|2020-12-28 14:55:00|455|454|457|455|470|469|449|448|670570
1609167600000|2020-12-28 15:00:00|456|456|461|460|464|463|456|455|387336
1609167900000|2020-12-28 15:05:00|460|459|442|441|460|459|435|434|478475
1609168200000|2020-12-28 15:10:00|441|440|450|449|455|454|441|440|205091
1609168500000|2020-12-28 15:15:00|449|448|431|430|450|449|431|430|208196
1609168800000|2020-12-28 15:20:00|430|429|436|435|439|438|429|428|162396
1609169100000|2020-12-28 15:25:00|437|436|437|436|441|440|436|435|95077
1609169400000|2020-12-28 15:30:00|438|437|438|437|443|442|438|437|145932
1609169700000|2020-12-28 15:35:00|437|436|445|444|448|447|437|436|139090
1609170000000|2020-12-28 15:40:00|446|445|442|441|448|447|441|440|70234
1609170300000|2020-12-28 15:45:00|441|440|439|438|442|441|436|435|81668
1609170600000|2020-12-28 15:50:00|438|437|432|431|438|437|431|430|131258
1609170900000|2020-12-28 15:55:00|431|430|426|425|431|430|424|423|147202
1609171200000|2020-12-28 16:00:00|427|426|429|428|429|428|423|422|100254
1609171500000|2020-12-28 16:05:00|428|427|430|429|432|431|427|426|121556
1609171800000|2020-12-28 16:10:00|429|428|429|428|434|434|428|427|148635
1609172100000|2020-12-28 16:15:00|428|427|430|429|431|430|426|425|73005
1609172400000|2020-12-28 16:20:00|429|428|432|431|433|432|429|428|94581
1609172700000|2020-12-28 16:25:00|433|432|433|432|438|437|433|432|140141
1609173000000|2020-12-28 16:30:00|434|433|432|431|437|436|431|430|90978
1609173300000|2020-12-28 16:35:00|433|432|438|437|439|438|432|431|79731
1609173600000|2020-12-28 16:40:00|439|438|439|438|440|439|438|437|150645
1609173900000|2020-12-28 16:45:00|440|439|436|435|440|439|436|435|55211
1609174200000|2020-12-28 16:50:00|435|434|434|433|438|437|432|431|92836
1609174500000|2020-12-28 16:55:00|435|434|436|435|436|435|433|432|48700
1609174800000|2020-12-28 17:00:00|435|434|431|430|435|434|431|430|49032
1609175100000|2020-12-28 17:05:00|430|429|429|428|432|431|427|426|84065
1609175400000|2020-12-28 17:10:00|428|427|430|429|431|430|427|426|92435
1609175700000|2020-12-28 17:15:00|429|428|428|427|429|428|428|427|33268
1609176000000|2020-12-28 17:20:00|427|426|431|430|431|430|427|426|44895
1609176300000|2020-12-28 17:25:00|430|429|430|429|430|429|430|429|19766
1609176600000|2020-12-28 17:30:00|429|428|430|429|430|429|429|428|50444
1609176900000|2020-12-28 17:35:00|431|430|431|430|431|430|431|430|24326
1609177200000|2020-12-28 17:40:00|432|431|431|430|435|434|431|430|83600
1609177500000|2020-12-28 17:45:00|430|429|429|428|431|430|429|428|37759
1609177800000|2020-12-28 17:50:00|430|429|427|426|430|429|426|425|39502
1609178100000|2020-12-28 17:55:00|426|425|425|424|426|425|421|420|96008
1609178400000|2020-12-28 18:00:00|424|423|425|424|425|424|422|421|24152
1609178700000|2020-12-28 18:05:00|426|425|425|424|426|425|423|422|35327
1609179000000|2020-12-28 18:10:00|424|423|423|422|424|423|423|422|8571
1609179300000|2020-12-28 18:15:00|422|421|422|421|422|421|421|420|44589
1609179600000|2020-12-28 18:20:00|423|422|422|421|424|423|422|421|26826
1609179900000|2020-12-28 18:25:00|423|422|423|422|423|422|423|422|16733
1609180200000|2020-12-28 18:30:00|422|421|418|417|422|421|418|417|123591
1609180500000|2020-12-28 18:35:00|419|418|419|418|420|419|419|418|29566
1609180800000|2020-12-28 18:40:00|||||||||13059
1609181100000|2020-12-28 18:45:00|418|417|416|415|418|417|416|415|66108
1609181400000|2020-12-28 18:50:00|415|414|413|412|415|414|413|412|30975
1609181700000|2020-12-28 18:55:00|414|413|414|413|415|414|414|413|34811
1609182000000|2020-12-28 19:00:00|415|414|414|413|415|414|414|413|23883
1609182300000|2020-12-28 19:05:00|413|412|412|411|413|412|411|410|38894
1609182600000|2020-12-28 19:10:00|413|412|414|413|415|414|413|412|98014
1609182900000|2020-12-28 19:15:00|415|414|415|414|415|414|415|414|30324
1609183200000|2020-12-28 19:20:00|416|415|416|415|417|416|416|415|36030
1609183500000|2020-12-28 19:25:00|415|414|414|413|415|414|414|413|33741
1609183800000|2020-12-28 19:30:00|413|412|415|414|416|415|412|411|48332
1609184100000|2020-12-28 19:35:00|414|413|414|413|414|413|414|413|9291
1609184400000|2020-12-28 19:40:00|||||||||7249
1609184700000|2020-12-28 19:45:00|||||||||14423
1609185000000|2020-12-28 19:50:00|413|412|412|411|413|412|412|411|31498
1609185300000|2020-12-28 19:55:00|411|410|409|408|411|410|409|408|110766
1609185600000|2020-12-28 20:00:00|410|409|412|411|412|411|410|409|27625
1609185900000|2020-12-28 20:05:00|413|412|410|409|413|412|410|409|28870
1609186200000|2020-12-28 20:10:00|411|410|410|409|411|410|410|409|32988
1609186500000|2020-12-28 20:15:00|411|410|413|412|413|412|411|410|76732
1609186800000|2020-12-28 20:20:00|||||||||11078
1609187100000|2020-12-28 20:25:00|412|411|411|410|412|411|411|410|42152
1609187400000|2020-12-28 20:30:00|412|411|412|411|412|411|411|410|16080
1609187700000|2020-12-28 20:35:00|411|410|412|411|412|411|411|410|33708
1609188000000|2020-12-28 20:40:00|||||||||17341
1609188300000|2020-12-28 20:45:00|||||||||21986
1609188600000|2020-12-28 20:50:00|413|412|416|415|416|416|412|412|144642
1609188900000|2020-12-28 20:55:00|417|416|417|416|418|417|417|416|162755
1609252200000|2020-12-29 14:30:00|423|420|414|412|430|427|413|412|327203
1609252500000|2020-12-29 14:35:00|413|411|381|377|414|413|365|364|614210
1609252800000|2020-12-29 14:40:00|382|378|397|396|398|396|382|378|241343
1609253100000|2020-12-29 14:45:00|396|395|393|392|396|395|391|390|78982
1609253400000|2020-12-29 14:50:00|394|393|402|401|402|401|394|393|86424
1609253700000|2020-12-29 14:55:00|401|400|394|393|401|400|391|390|89205
1609254000000|2020-12-29 15:00:00|395|394|395|394|398|397|395|394|34111
1609254300000|2020-12-29 15:05:00|394|393|388|387|396|395|385|384|174425
1609254600000|2020-12-29 15:10:00|387|386|386|385|394|393|385|384|191920
1609254900000|2020-12-29 15:15:00|387|386|396|395|396|395|385|384|172907
1609255200000|2020-12-29 15:20:00|397|396|407|406|407|406|396|395|136554
1609255500000|2020-12-29 15:25:00|406|405|404|403|406|405|403|401|44284
1609255800000|2020-12-29 15:30:00|403|402|401|400|403|402|400|399|38163
1609256100000|2020-12-29 15:35:00|402|401|404|403|404|403|398|397|99693
1609256400000|2020-12-29 15:40:00|403|401|399|397|403|401|399|397|20572
1609256700000|2020-12-29 15:45:00|400|398|394|393|401|400|394|392|57518
1609257000000|2020-12-29 15:50:00|393|392|398|397|398|397|393|392|44623
1609257300000|2020-12-29 15:55:00|399|398|396|395|399|398|396|395|17174
1609257600000|2020-12-29 16:00:00|397|396|395|394|398|397|395|394|31204
1609257900000|2020-12-29 16:05:00|396|395|395|394|396|395|395|394|5040
1609258200000|2020-12-29 16:10:00|||||||||20815
1609258500000|2020-12-29 16:15:00|396|395|390|389|397|396|388|387|57095
1609258800000|2020-12-29 16:20:00|391|390|393|392|394|393|389|388|63408
1609259100000|2020-12-29 16:25:00|392|391|392|391|393|392|391|390|21882
1609259400000|2020-12-29 16:30:00|391|390|391|390|391|390|391|390|10861
1609259700000|2020-12-29 16:35:00|392|391|392|391|392|391|392|391|6846
1609260000000|2020-12-29 16:40:00|393|392|390|389|393|392|390|389|17543
1609260300000|2020-12-29 16:45:00|389|388|389|388|389|388|389|388|26469
1609260600000|2020-12-29 16:50:00|390|389|391|390|391|390|390|389|9006
1609260900000|2020-12-29 16:55:00|392|391|392|391|392|391|392|391|17977
1609261200000|2020-12-29 17:00:00|391|390|389|388|391|390|389|388|11010
1609261500000|2020-12-29 17:05:00|390|389|389|388|390|389|389|388|17875
1609261800000|2020-12-29 17:10:00|||||||||5217
1609262100000|2020-12-29 17:15:00|390|389|389|388|390|389|389|388|21397
1609262400000|2020-12-29 17:20:00|||||||||11713
1609262700000|2020-12-29 17:25:00|||||||||19400
1609263000000|2020-12-29 17:30:00|390|389|390|389|391|390|390|389|26709
1609263300000|2020-12-29 17:35:00|||||||||5560
1609263600000|2020-12-29 17:40:00|||||||||5223
1609263900000|2020-12-29 17:45:00|389|388|389|388|389|388|389|388|5413
1609264200000|2020-12-29 17:50:00|388|387|387|386|388|387|387|386|30152
1609264500000|2020-12-29 17:55:00|||||||||7323
1609264800000|2020-12-29 18:00:00|||||||||5050
1609265100000|2020-12-29 18:05:00|388|387|388|387|388|387|388|387|8987
1609265400000|2020-12-29 18:10:00|||||||||6830
1609265700000|2020-12-29 18:15:00|||||||||10239
1609266000000|2020-12-29 18:20:00|387|386|387|386|387|386|387|386|30083
1609266300000|2020-12-29 18:25:00|||||||||5357
1609266600000|2020-12-29 18:30:00|||||||||12305
1609266900000|2020-12-29 18:35:00|||||||||10865
1609267200000|2020-12-29 18:40:00|||||||||6429
1609267500000|2020-12-29 18:45:00|388|387|387|386|388|387|387|386|8318
1609267800000|2020-12-29 18:50:00|388|387|388|387|388|387|388|387|13282
1609268100000|2020-12-29 18:55:00|389|388|391|390|391|390|389|388|24333
1609268400000|2020-12-29 19:00:00|||||||||5138
1609268700000|2020-12-29 19:05:00|||||||||10339
1609269000000|2020-12-29 19:10:00|392|391|392|391|392|391|392|391|19699
1609269300000|2020-12-29 19:15:00|||||||||3159
1609269600000|2020-12-29 19:20:00|||||||||8450
1609269900000|2020-12-29 19:25:00|391|390|391|390|391|390|391|390|12787
1609270200000|2020-12-29 19:30:00|390|389|389|388|390|389|389|388|9690
1609270500000|2020-12-29 19:35:00|||||||||3123
1609270800000|2020-12-29 19:40:00|390|389|392|391|392|391|390|389|40661
1609271100000|2020-12-29 19:45:00|393|392|390|389|393|392|390|389|42844
1609271400000|2020-12-29 19:50:00|||||||||9061
1609271700000|2020-12-29 19:55:00|391|390|391|390|391|390|390|390|7769
1609272000000|2020-12-29 20:00:00|392|391|391|390|392|391|391|390|11920
1609272300000|2020-12-29 20:05:00|392|391|391|390|392|391|391|390|22908
1609272600000|2020-12-29 20:10:00|392|391|392|391|392|391|392|391|12758
1609272900000|2020-12-29 20:15:00|||||||||3781
1609273200000|2020-12-29 20:20:00|393|392|393|392|393|392|393|392|32544
1609273500000|2020-12-29 20:25:00|394|393|394|393|394|393|394|393|24756
1609273800000|2020-12-29 20:30:00|395|394|395|394|395|394|394|394|16674
1609274100000|2020-12-29 20:35:00|||||||||14133
1609274400000|2020-12-29 20:40:00|||||||||12505
1609274700000|2020-12-29 20:45:00|||||||||20327
1609275000000|2020-12-29 20:50:00|396|395|396|395|398|397|396|394|109831
1609275300000|2020-12-29 20:55:00|397|396|398|397|398|397|397|396|60782
1609338600000|2020-12-30 14:30:00|416|415|423|421|425|424|413|412|505511
1609338900000|2020-12-30 14:35:00|424|422|434|433|435|434|422|421|339264
1609339200000|2020-12-30 14:40:00|433|432|423|418|433|432|419|417|334713
1609339500000|2020-12-30 14:45:00|422|417|431|430|432|431|420|417|202535
1609339800000|2020-12-30 14:50:00|432|431|428|427|432|431|425|424|102648
1609340100000|2020-12-30 14:55:00|427|426|426|425|428|427|426|425|74434
1609340400000|2020-12-30 15:00:00|425|424|422|421|425|424|422|421|64728
1609340700000|2020-12-30 15:05:00|423|422|423|422|423|422|421|420|68711
1609341000000|2020-12-30 15:10:00|422|421|415|414|422|421|414|413|142413
1609341300000|2020-12-30 15:15:00|414|413|415|414|415|414|412|411|131689
1609341600000|2020-12-30 15:20:00|414|413|414|413|414|413|414|413|181932
1609341900000|2020-12-30 15:25:00|415|414|415|414|415|414|415|414|82798
1609342200000|2020-12-30 15:30:00|414|413|414|413|415|414|414|413|57375
1609342500000|2020-12-30 15:35:00|413|412|411|410|413|412|405|404|317008
1609342800000|2020-12-30 15:40:00|410|409|416|415|416|415|408|407|369901
1609343100000|2020-12-30 15:45:00|415||416||416||415||40781
1609343400000|2020-12-30 15:50:00|417|416|417|416|417|416|416|416|49854
1609343700000|2020-12-30 15:55:00|416|415|416|415|416|415|416|415|40475
1609344000000|2020-12-30 16:00:00|||||||||13185
1609344300000|2020-12-30 16:05:00|||||||||24021
1609344600000|2020-12-30 16:10:00|||||||||17942
1609344900000|2020-12-30 16:15:00|||||||||11449
1609345200000|2020-12-30 16:20:00|||||||||22127
1609345500000|2020-12-30 16:25:00|||||||||23556
1609345800000|2020-12-30 16:30:00|415|416|417|416|417|416|415|416|63384
1609346100000|2020-12-30 16:35:00|418|417|418|417|420|419|418|417|103741
1609346400000|2020-12-30 16:40:00|417|416|417|416|417|416|416|415|11206
1609346700000|2020-12-30 16:45:00|416|415|416|415|416|415|416|415|17389
1609347000000|2020-12-30 16:50:00|||||||||3177
1609347300000|2020-12-30 16:55:00|||||||||10406
1609347600000|2020-12-30 17:00:00|||||||||16666
1609347900000|2020-12-30 17:05:00|||||||||16232
1609348200000|2020-12-30 17:10:00|||||||||21212
1609348500000|2020-12-30 17:15:00|||||||||16629
1609348800000|2020-12-30 17:20:00|||||||||7981
1609349100000|2020-12-30 17:25:00|417|416|417|416|417|416|417|416|56778
1609349400000|2020-12-30 17:30:00|416|415|416|415|416|415|415|415|7767
1609349700000|2020-12-30 17:35:00|415|414|413|412|415|414|413|412|59895
1609350000000|2020-12-30 17:40:00|412|411|412|411|412|411|411|410|67871
1609350300000|2020-12-30 17:45:00|413|412|413|412|416|415|413|412|39131
1609350600000|2020-12-30 17:50:00|414|413|412|411|414|413|412|411|32280
1609350900000|2020-12-30 17:55:00|||||||||40874
1609351200000|2020-12-30 18:00:00|||||||||14806
1609351500000|2020-12-30 18:05:00|||||||||20597
1609351800000|2020-12-30 18:10:00|||||||||20785
1609352100000|2020-12-30 18:15:00|||||||||99442
1609352400000|2020-12-30 18:20:00|||||||||6281
1609352700000|2020-12-30 18:25:00|411|410|409|408|411|410|409|408|94057
1609353000000|2020-12-30 18:30:00|408|407|409|408|409|408|407|406|91504
1609353300000|2020-12-30 18:35:00|||||||||22252
1609353600000|2020-12-30 18:40:00|410|409|410|409|410|409|409|409|32443
1609353900000|2020-12-30 18:45:00|411|410|412|411|412|411|411|410|43680
1609354200000|2020-12-30 18:50:00|413|412|414|413|414|413|413|412|72997
1609354500000|2020-12-30 18:55:00|415|414|421|420|424|423|414|414|263911
1609354800000|2020-12-30 19:00:00|422|421|438|437|439|438|422|421|690109
1609355100000|2020-12-30 19:05:00|437|436|431|430|437|436|421|420|361402
1609355400000|2020-12-30 19:10:00|432|431|434|433|435|434|427|425|156283
1609355700000|2020-12-30 19:15:00|435|434|436|435|437|436|432|430|243694
1609356000000|2020-12-30 19:20:00|437|436|449|448|449|448|437|436|843181
1609356300000|2020-12-30 19:25:00|448|447|448|447|449|448|448|447|346480
1609356600000|2020-12-30 19:30:00|447|446|440|439|447|446|440|439|253859
1609356900000|2020-12-30 19:35:00|441|440|447|446|447|446|438|437|291058
1609357200000|2020-12-30 19:40:00|446|445|447|446|447|446|445|444|76316
1609357500000|2020-12-30 19:45:00|446|445|444|443|446|445|444|443|108151
1609357800000|2020-12-30 19:50:00|445|444|442|441|445|444|442|441|130926
1609358100000|2020-12-30 19:55:00|443|442|443|442|443|442|442|441|79903
1609358400000|2020-12-30 20:00:00|442|441|443|442|443|442|442|441|86765
1609358700000|2020-12-30 20:05:00|442|441|439|438|442|441|439|438|93182
1609359000000|2020-12-30 20:10:00|438|437|443|442|443|442|435|434|174665
1609359300000|2020-12-30 20:15:00|442|441|438|437|442|441|438|437|61985
1609359600000|2020-12-30 20:20:00|437|436|434|433|437|436|432|431|130747
1609359900000|2020-12-30 20:25:00|435|434|437|436|437|436|434|433|81575
1609360200000|2020-12-30 20:30:00|436|435|436|435|436|435|435|434|51586
1609360500000|2020-12-30 20:35:00|437|436|436|435|439|438|436|435|84351
1609360800000|2020-12-30 20:40:00|435|434|433|432|435|434|433|432|60623
1609361100000|2020-12-30 20:45:00|434|433|433|432|434|433|433|432|65508
1609361400000|2020-12-30 20:50:00|434|433|435|434|436|435|434|433|107745
1609361700000|2020-12-30 20:55:00|436|435|437|436|437|436|435|434|146964
1609425000000|2020-12-31 14:30:00|520|518|542|541|545|544|502|501|2318021
1609425300000|2020-12-31 14:35:00|543|542|520|519|545|544|517|516|1111436
1609425600000|2020-12-31 14:40:00|519|518|506|505|519|518|491|490|1517001
1609425900000|2020-12-31 14:45:00|507|506|505|504|511|510|501|500|668250
1609426200000|2020-12-31 14:50:00|506|505|530|528|530|529|505|504|949533
1609426500000|2020-12-31 14:55:00|529|527|538|537|544|544|521|520|1425279
1609426800000|2020-12-31 15:00:00|537|536|551|550|567|566|536|535|2829765
1609427100000|2020-12-31 15:05:00|550|549|547|546|551|550|535|533|1358826
1609427400000|2020-12-31 15:10:00|548|547|570|569|583|582|548|547|2767248
1609427700000|2020-12-31 15:15:00|569|568|570|568|590|589|569|567|2780408
1609428000000|2020-12-31 15:20:00|569|569|596|594|599|598|568|567|2166058
1609428300000|2020-12-31 15:25:00|597|595|584|581|600|598|582|580|2172867
1609428600000|2020-12-31 15:30:00|583|582|582|580|584|583|566|565|1650824
1609428900000|2020-12-31 15:35:00|581|579|561|560|582|581|555|554|1200823
1609429200000|2020-12-31 15:40:00|562|561|565|564|574|573|559|558|856748
1609429500000|2020-12-31 15:45:00|566|565|542|541|567|565|542|541|1212833
1609429800000|2020-12-31 15:50:00|543|542|564|562|567|565|542|541|944029
1609430100000|2020-12-31 15:55:00|563|561|550|549|564|562|549|548|495014
1609430400000|2020-12-31 16:00:00|551|550|546|545|557|555|544|543|509895
1609430700000|2020-12-31 16:05:00|547|546|544|543|550|549|544|543|301014
1609431000000|2020-12-31 16:10:00|543|542|538|537|543|542|530|529|823670
1609431300000|2020-12-31 16:15:00|537|536|535|534|542|541|532|532|286978
1609431600000|2020-12-31 16:20:00|534|533|535|533|537|536|524|523|423730
1609431900000|2020-12-31 16:25:00|537|534|542|541|546|545|536|534|549094
1609432200000|2020-12-31 16:30:00|543|542|538|537|545|544|535|534|438827
1609432500000|2020-12-31 16:35:00|539|538|551|550|551|550|538|537|646824
1609432800000|2020-12-31 16:40:00|552|551|549|548|555|553|545|544|652590
1609433100000|2020-12-31 16:45:00|548|547|550|549|558|557|546|544|601911
1609433400000|2020-12-31 16:50:00|551|550|543|542|554|553|539|538|504098
1609433700000|2020-12-31 16:55:00|542|541|536|535|545|544|532|531|309953
1609434000000|2020-12-31 17:00:00|535|534|535|534|538|537|531|530|261688
1609434300000|2020-12-31 17:05:00|534|533|535|534|542|541|534|533|369302
1609434600000|2020-12-31 17:10:00|536|535|534|533|536|535|526|525|255865
1609434900000|2020-12-31 17:15:00|533|532|534|533|540|539|533|532|153442
1609435200000|2020-12-31 17:20:00|535|534|542|541|544|543|531|530|280942
1609435500000|2020-12-31 17:25:00|541|540|550|549|552|551|541|540|455865
1609435800000|2020-12-31 17:30:00|551|550|551|550|553|552|547|546|361470
1609436100000|2020-12-31 17:35:00|552|551|576|574|578|577|552|551|1060133
1609436400000|2020-12-31 17:40:00|575|573|578|577|588|587|570|568|1636200
1609436700000|2020-12-31 17:45:00|577|576|573|572|588|587|568|568|900630
1609437000000|2020-12-31 17:50:00|572|571|583|582|586|585|568|567|787120
1609437300000|2020-12-31 17:55:00|582|581|577|576|587|586|563|562|876067
1609437600000|2020-12-31 18:00:00|578|577|576|575|578|577|569|568|301598
1609437900000|2020-12-31 18:05:00|577|576|573|572|581|580|572|571|278657
1609438200000|2020-12-31 18:10:00|572|571|570|569|574|573|564|563|296805
1609438500000|2020-12-31 18:15:00|569|568|567|566|570|569|564|563|166565
1609438800000|2020-12-31 18:20:00|568|567|575|574|577|576|567|566|330223
1609439100000|2020-12-31 18:25:00|576|575|581|580|582|581|576|575|560366
1609439400000|2020-12-31 18:30:00|580|579|584|583|584|583|571|571|408389
1609439700000|2020-12-31 18:35:00|585|584|595|595|595|595|582|581|1642748
1609440000000|2020-12-31 18:40:00|594|594|593|592|600|599|589|588|1440661
1609440300000|2020-12-31 18:45:00|594|593|595|594|597|596|589|588|617337
1609440600000|2020-12-31 18:50:00|594|593|609|608|610|609|586|585|1510304
1609440900000|2020-12-31 18:55:00|608|607|602|601|612|611|601|600|1433552
1609441200000|2020-12-31 19:00:00|601|600|594|593|612|611|592|591|1293636
1609441500000|2020-12-31 19:05:00|593|592|600|599|605|604|592|591|741769
1609441800000|2020-12-31 19:10:00|601|600|614|613|618|617|600|599|1376723
1609442100000|2020-12-31 19:15:00|613|612|615|614|617|616|607|606|1027005
1609442400000|2020-12-31 19:20:00|614|613|629|628|630|629|607|606|1831385
1609442700000|2020-12-31 19:25:00|628|627|624|623|630|629|618|617|1570037
1609443000000|2020-12-31 19:30:00|625|624|617|616|630|629|608|607|1393656
1609443300000|2020-12-31 19:35:00|616|615|589|588|618|616|588|587|1155453
1609443600000|2020-12-31 19:40:00|590|589|575|573|603|602|573|573|830147
1609443900000|2020-12-31 19:45:00|576|574|591|590|594|593|575|573|656123
1609444200000|2020-12-31 19:50:00|590|589|597|596|610|609|590|589|797130
1609444500000|2020-12-31 19:55:00|598|597|595|594|601|601|593|592|430325
1609444800000|2020-12-31 20:00:00|594|593|600|599|600|599|594|593|280600
1609445100000|2020-12-31 20:05:00|599|598|596|595|599|598|592|591|279937
1609445400000|2020-12-31 20:10:00|597|596|606|605|613|612|597|596|685581
1609445700000|2020-12-31 20:15:00|607|606|595|594|613|612|592|591|764002
1609446000000|2020-12-31 20:20:00|594|593|593|592|600|599|582|581|534229
1609446300000|2020-12-31 20:25:00|592|591|587|586|595|594|586|585|289433
1609446600000|2020-12-31 20:30:00|586|585|574|573|586|585|564|563|1210363
1609446900000|2020-12-31 20:35:00|575|574|579|577|579|577|568|566|503319
1609447200000|2020-12-31 20:40:00|578|578|581|580|590|588|577|576|558163
1609447500000|2020-12-31 20:45:00|582|581|586|585|588|587|582|581|341078
1609447800000|2020-12-31 20:50:00|587|584|588|586|588|587|583|582|327143
1609448100000|2020-12-31 20:55:00|589|587|593|592|593|592|587|585|627582
1609770600000|2021-01-04 14:30:00|699|696|717|714|735|734|680|679|3104246
1609770900000|2021-01-04 14:35:00|715|713|690|689|717|716|674|672|1555554
1609771200000|2021-01-04 14:40:00|689|688|651|648|690|688|631|630|1863149
1609771500000|2021-01-04 14:45:00|652|649|638|636|659|658|636|635|1037866
1609771800000|2021-01-04 14:50:00|637|635|676|674|680|679|633|632|1271216
1609772100000|2021-01-04 14:55:00|677|675|688|684|697|696|667|666|1616558
1609772400000|2021-01-04 15:00:00|687|683|663|662|693|692|662|661|918533
1609772700000|2021-01-04 15:05:00|662|661|652|651|669|667|642|641|1098926
1609773000000|2021-01-04 15:10:00|651|650|662|661|664|662|649|648|672394
1609773300000|2021-01-04 15:15:00|661|660|652|651|670|669|642|641|828266
1609773600000|2021-01-04 15:20:00|651|650|646|645|652|651|634|633|791777
1609773900000|2021-01-04 15:25:00|645|644|659|658|665|664|644|643|568085
1609774200000|2021-01-04 15:30:00|660|659|665|664|665|664|658|657|335046
1609774500000|2021-01-04 15:35:00|664|663|653|652|665|664|652|651|434042
1609774800000|2021-01-04 15:40:00|652|651|659|658|660|659|652|651|281259
1609775100000|2021-01-04 15:45:00|658|657|680|679|681|680|658|657|741961
1609775400000|2021-01-04 15:50:00|679|678|668|667|680|679|668|667|397984
1609775700000|2021-01-04 15:55:00|667|666|659|658|667|666|653|652|510868
1609776000000|2021-01-04 16:00:00|658|657|662|661|665|664|658|657|214603
1609776300000|2021-01-04 16:05:00|661|660|649|648|661|660|646|645|669034
1609776600000|2021-01-04 16:10:00|648|647|645|644|649|648|636|635|507975
1609776900000|2021-01-04 16:15:00|644|643|625|624|645|644|618|617|848795
1609777200000|2021-01-04 16:20:00|624|623|637|635|638|637|621|620|506627
1609777500000|2021-01-04 16:25:00|636|636|646|646|650|649|636|635|495477
1609777800000|2021-01-04 16:30:00|645|645|640|639|645|645|637|636|181146
1609778100000|2021-01-04 16:35:00|641|640|641|640|645|644|636|635|128075
1609778400000|2021-01-04 16:40:00|642|641|646|645|647|646|642|641|177186
1609778700000|2021-01-04 16:45:00|647|646|643|642|649|648|642|641|146994
1609779000000|2021-01-04 16:50:00|642|641|645|644|647|646|631|630|376044
1609779300000|2021-01-04 16:55:00|644|643|655|654|658|657|644|643|321079
1609779600000|2021-01-04 17:00:00|656|655|649|648|659|658|648|647|247948
1609779900000|2021-01-04 17:05:00|650|649|643|642|650|649|642|641|143266
1609780200000|2021-01-04 17:10:00|642|641|627|626|642|641|626|625|282570
1609780500000|2021-01-04 17:15:00|626|625|636|634|637|636|622|621|221168
1609780800000|2021-01-04 17:20:00|635|633|633|632|637|636|628|627|103616
1609781100000|2021-01-04 17:25:00|634|633|628|627|634|633|626|625|107922
1609781400000|2021-01-04 17:30:00|629|628|636|635|639|638|628|627|145001
1609781700000|2021-01-04 17:35:00|635|634|630|629|636|635|628|627|99890
1609782000000|2021-01-04 17:40:00|629|628|625|624|631|631|621|620|232908
1609782300000|2021-01-04 17:45:00|624|623|623|622|625|624|621|620|143772
1609782600000|2021-01-04 17:50:00|624|623|631|630|632|631|623|622|108047
1609782900000|2021-01-04 17:55:00|630|629|639|638|640|639|630|629|145293
1609783200000|2021-01-04 18:00:00|640|639|638|637|642|641|635|634|88568
1609783500000|2021-01-04 18:05:00|639|638|636|635|643|642|635|634|167324
1609783800000|2021-01-04 18:10:00|635|633|643|642|645|644|634|633|111642
1609784100000|2021-01-04 18:15:00|644|643|646|645|648|647|644|643|79657
1609784400000|2021-01-04 18:20:00|647|646|645|644|647|646|642|641|47810
1609784700000|2021-01-04 18:25:00|646|645|643|642|646|645|638|637|74471
1609785000000|2021-01-04 18:30:00|644|643|646|645|648|647|643|642|73666
1609785300000|2021-01-04 18:35:00|647|646|653|652|654|653|645|644|85568
1609785600000|2021-01-04 18:40:00|654|653|658|657|659|658|653|652|157896
1609785900000|2021-01-04 18:45:00|657|656|654|653|658|657|653|652|103593
1609786200000|2021-01-04 18:50:00|653|652|658|657|665|664|653|652|169534
1609786500000|2021-01-04 18:55:00|657|656|660|659|661|660|655|654|144795
1609786800000|2021-01-04 19:00:00|661|660|665|664|668|667|661|660|200740
1609787100000|2021-01-04 19:05:00|666|665|661|660|668|667|660|659|85256
1609787400000|2021-01-04 19:10:00|662|661|659|658|664|663|653|652|133033
1609787700000|2021-01-04 19:15:00|660|659|656|655|661|660|654|653|50349
1609788000000|2021-01-04 19:20:00|657|656|659|658|660|659|655|654|71091
1609788300000|2021-01-04 19:25:00|658|657|652|651|660|659|648|647|126121
1609788600000|2021-01-04 19:30:00|653|652|651|650|655|654|651|650|50555
1609788900000|2021-01-04 19:35:00|650|649|652|651|652|651|648|647|92114
1609789200000|2021-01-04 19:40:00|653|652|649|648|653|652|648|647|53478
1609789500000|2021-01-04 19:45:00|648|647|653|652|660|659|646|645|212910
1609789800000|2021-01-04 19:50:00|652|651|651|650|658|657|650|649|78354
1609790100000|2021-01-04 19:55:00|652|651|650|649|653|652|648|647|71174
1609790400000|2021-01-04 20:00:00|649|648|649|648|654|653|648|647|136332
1609790700000|2021-01-04 20:05:00|650|649|662|661|666|665|649|648|179932
1609791000000|2021-01-04 20:10:00|663|662|661|660|665|664|658|657|133769
1609791300000|2021-01-04 20:15:00|660|659|657|656|662|661|653|652|166569
1609791600000|2021-01-04 20:20:00|656|655|666|665|667|666|656|655|186317
1609791900000|2021-01-04 20:25:00|665|664|670|669|674|673|664|663|407767
1609792200000|2021-01-04 20:30:00|671|670|666|665|672|671|664|663|152974
1609792500000|2021-01-04 20:35:00|665|664|668|666|668|667|658|657|281989
1609792800000|2021-01-04 20:40:00|669|667|663|662|669|668|662|661|179710
1609793100000|2021-01-04 20:45:00|662|661|656|655|663|662|654|653|209942
1609793400000|2021-01-04 20:50:00|657|656|662|661|666|665|657|656|443186
1609793700000|2021-01-04 20:55:00|663|662|667|666|668|667|663|662|484831
1609857000000|2021-01-05 14:30:00|610|609|576|574|633|632|572|570|1154017
1609857300000|2021-01-05 14:35:00|577|575|606|605|607|606|576|575|599842
1609857600000|2021-01-05 14:40:00|605|604|607|606|607|606|599|598|377499
1609857900000|2021-01-05 14:45:00|608|607|622|621|624|622|606|605|543530
1609858200000|2021-01-05 14:50:00|623|622|616|615|629|628|612|611|437758
1609858500000|2021-01-05 14:55:00|615|614|602|601|616|614|602|601|252285
1609858800000|2021-01-05 15:00:00|601|600|599|598|611|610|599|598|304066
1609859100000|2021-01-05 15:05:00|598|597|601|600|604|603|596|595|200276
1609859400000|2021-01-05 15:10:00|600|598|600|599|601|600|596|595|260083
1609859700000|2021-01-05 15:15:00|599|598|599|598|600|599|587|586|335500
1609860000000|2021-01-05 15:20:00|598|597|604|603|604|603|597|596|192971
1609860300000|2021-01-05 15:25:00|605|604|607|606|610|609|605|604|164040
1609860600000|2021-01-05 15:30:00|606|605|606|605|610|609|606|605|113949
1609860900000|2021-01-05 15:35:00|605|604|603|602|605|604|603|602|106429
1609861200000|2021-01-05 15:40:00|602|601|597|596|602|601|597|596|169352
1609861500000|2021-01-05 15:45:00|596|595|586|585|596|595|586|585|329567
1609861800000|2021-01-05 15:50:00|585|584|581|580|585|584|577|576|623764
1609862100000|2021-01-05 15:55:00|582|581|587|586|590|589|581|581|288212
1609862400000|2021-01-05 16:00:00|586|585|582|581|590|589|582|581|132316
1609862700000|2021-01-05 16:05:00|581|580|573|572|582|580|571|570|386178
1609863000000|2021-01-05 16:10:00|574|573|575|574|578|577|572|571|273175
1609863300000|2021-01-05 16:15:00|574|573|567|566|575|574|561|560|429963
1609863600000|2021-01-05 16:20:00|566|565|562|561|568|567|561|560|223196
1609863900000|2021-01-05 16:25:00|561|560|575|573|577|576|561|560|309463
1609864200000|2021-01-05 16:30:00|574|574|578|577|582|581|572|571|211958
1609864500000|2021-01-05 16:35:00|579|578|578|577|580|579|577|576|78085
1609864800000|2021-01-05 16:40:00|577|576|577|576|580|579|577|576|61332
1609865100000|2021-01-05 16:45:00|576|575|570|569|576|575|569|568|153676
1609865400000|2021-01-05 16:50:00|571|570|570|569|573|572|570|569|87104
1609865700000|2021-01-05 16:55:00|569|568|573|572|574|573|568|567|101639
1609866000000|2021-01-05 17:00:00|574|573|574|573|575|574|573|572|68818
1609866300000|2021-01-05 17:05:00|575|574|578|577|578|577|574|574|105886
1609866600000|2021-01-05 17:10:00|577|576|586|585|587|586|577|576|213109
1609866900000|2021-01-05 17:15:00|587|586|591|590|593|592|587|585|208733
1609867200000|2021-01-05 17:20:00|590|589|593|592|594|593|589|588|105154
1609867500000|2021-01-05 17:25:00|592|591|591|590|593|592|591|590|84784
1609867800000|2021-01-05 17:30:00|590|589|598|597|598|597|590|589|320173
1609868100000|2021-01-05 17:35:00|597|596|600|599|603|602|596|595|257949
1609868400000|2021-01-05 17:40:00|601|600|608|607|608|607|601|600|220421
1609868700000|2021-01-05 17:45:00|607|606|605|604|608|607|605|604|105470
1609869000000|2021-01-05 17:50:00|604|603|602|601|604|603|599|599|142279
1609869300000|2021-01-05 17:55:00|601|600|609|608|610|609|601|600|381147
1609869600000|2021-01-05 18:00:00|608|607|606|605|608|607|606|605|69238
1609869900000|2021-01-05 18:05:00|607|606|610|609|612|611|607|606|218492
1609870200000|2021-01-05 18:10:00|611|610|615|614|616|615|610|609|146729
1609870500000|2021-01-05 18:15:00|614|613|619|618|619|618|614|613|149002
1609870800000|2021-01-05 18:20:00|618|617|615|614|618|617|613|612|111766
1609871100000|2021-01-05 18:25:00|614|613|609|608|614|613|609|608|45509
1609871400000|2021-01-05 18:30:00|610|609|605|604|610|609|598|596|236933
1609871700000|2021-01-05 18:35:00|606|605|602|601|606|605|602|601|100406
1609872000000|2021-01-05 18:40:00|603|602|607|606|607|607|603|602|60486
1609872300000|2021-01-05 18:45:00|608|607|611|610|614|613|607|606|133072
1609872600000|2021-01-05 18:50:00|610|609|610|609|612|611|610|609|65242
1609872900000|2021-01-05 18:55:00|609|608|612|611|612|611|608|607|63778
1609873200000|2021-01-05 19:00:00|611|610|608|607|611|610|606|605|50625
1609873500000|2021-01-05 19:05:00|609|608|607|606|609|608|605|604|91231
1609873800000|2021-01-05 19:10:00|606|605|604|603|607|606|604|603|46790
1609874100000|2021-01-05 19:15:00|603|602|604|603|604|603|602|601|57354
1609874400000|2021-01-05 19:20:00|605|604|604|603|605|604|604|603|43712
1609874700000|2021-01-05 19:25:00|||||||||52399
1609875000000|2021-01-05 19:30:00|605|604|609|608|612|611|604|603|244302
1609875300000|2021-01-05 19:35:00|610|609|609|608|614|613|609|608|146598
1609875600000|2021-01-05 19:40:00|610|609|617|616|618|617|609|608|152880
1609875900000|2021-01-05 19:45:00|618|617|617|616|624|623|617|616|321696
1609876200000|2021-01-05 19:50:00|618|617|619|618|621|620|617|616|127097
1609876500000|2021-01-05 19:55:00|620|619|622|621|622|621|620|619|186515
1609876800000|2021-01-05 20:00:00|621|620|620|619|622|621|618|617|138728
1609877100000|2021-01-05 20:05:00|619|618|639|638|649|648|619|618|2427131
1609877400000|2021-01-05 20:10:00|638|637|635|634|647|646|629|628|767890
1609877700000|2021-01-05 20:15:00|636|635|628|627|636|635|626|625|354360
1609878000000|2021-01-05 20:20:00|627|626|627|626|630|629|626|625|176155
1609878300000|2021-01-05 20:25:00|628|627|633|632|635|634|628|627|132399
1609878600000|2021-01-05 20:30:00|632|631|624|623|632|631|623|622|161243
1609878900000|2021-01-05 20:35:00|625|624|624|623|628|627|621|620|195957
1609879200000|2021-01-05 20:40:00|623|622|622|621|623|622|621|620|85975
1609879500000|2021-01-05 20:45:00|621|620|624|623|624|623|621|620|201667
1609879800000|2021-01-05 20:50:00|625|624|632|631|632|631|625|624|254471
1609880100000|2021-01-05 20:55:00|633|632|634|632|634|633|632|631|361763
1609943400000|2021-01-06 14:30:00|638|635|607|606|642|640|607|606|505421
1609943700000|2021-01-06 14:35:00|608|607|634|633|635|634|608|606|351415
1609944000000|2021-01-06 14:40:00|635|634|659|657|677|675|634|633|1169992
1609944300000|2021-01-06 14:45:00|658|658|684|683|688|687|658|658|719783
1609944600000|2021-01-06 14:50:00|685|680|685|684|685|684|674|673|377273
1609944900000|2021-01-06 14:55:00|684|683|693|692|693|692|673|672|613146
1609945200000|2021-01-06 15:00:00|694|693|680|678|694|693|676|675|463844
1609945500000|2021-01-06 15:05:00|679|677|671|669|679|677|664|663|291751
1609945800000|2021-01-06 15:10:00|670|670|680|679|685|683|670|669|183457
1609946100000|2021-01-06 15:15:00|681|680|677|676|688|687|676|676|206106
1609946400000|2021-01-06 15:20:00|676|675|674|673|679|677|669|668|234431
1609946700000|2021-01-06 15:25:00|673|672|675|674|680|679|669|668|171970
1609947000000|2021-01-06 15:30:00|676|675|688|687|688|687|675|674|165732
1609947300000|2021-01-06 15:35:00|687|686|677|676|687|686|673|672|163116
1609947600000|2021-01-06 15:40:00|676|675|672|671|677|675|671|670|100296
1609947900000|2021-01-06 15:45:00|673|672|669|668|674|672|667|666|225546
1609948200000|2021-01-06 15:50:00|670|669|657|656|671|670|656|655|275095
1609948500000|2021-01-06 15:55:00|658|657|652|651|660|659|643|642|325072
1609948800000|2021-01-06 16:00:00|651|650|654|653|660|659|649|648|275795
1609949100000|2021-01-06 16:05:00|653|652|648|647|653|652|642|641|296979
1609949400000|2021-01-06 16:10:00|647|646|649|648|650|649|641|640|264667
1609949700000|2021-01-06 16:15:00|648|647|645|644|648|647|642|641|150948
1609950000000|2021-01-06 16:20:00|646|645|656|655|657|656|642|641|209468
1609950300000|2021-01-06 16:25:00|657|656|661|660|663|662|655|654|118897
1609950600000|2021-01-06 16:30:00|660|659|659|658|662|661|654|653|180554
1609950900000|2021-01-06 16:35:00|660|659|661|660|664|663|659|658|84220
1609951200000|2021-01-06 16:40:00|660|659|664|663|664|663|657|656|146381
1609951500000|2021-01-06 16:45:00|665|664|658|657|669|668|658|657|92142
1609951800000|2021-01-06 16:50:00|659|658|659|658|663|662|657|656|88541
1609952100000|2021-01-06 16:55:00|658|657|661|660|663|662|658|657|58187
1609952400000|2021-01-06 17:00:00|660|659|662|661|667|665|659|658|94491
1609952700000|2021-01-06 17:05:00|663|662|661|660|665|664|661|660|76642
1609953000000|2021-01-06 17:10:00|660|659|655|654|661|660|652|651|94779
1609953300000|2021-01-06 17:15:00|654|653|651|650|654|653|649|648|87689
1609953600000|2021-01-06 17:20:00|||||||||45518
1609953900000|2021-01-06 17:25:00|652|651|654|653|654|653|652|651|104612
1609954200000|2021-01-06 17:30:00|655|654|653|652|657|656|653|652|55334
1609954500000|2021-01-06 17:35:00|654|653|651|650|655|654|651|650|55708
1609954800000|2021-01-06 17:40:00|650|649|654|653|655|654|649|648|88017
1609955100000|2021-01-06 17:45:00|655|654|658|657|658|657|655|654|63522
1609955400000|2021-01-06 17:50:00|659|658|653|652|659|658|653|652|45614
1609955700000|2021-01-06 17:55:00|652|651|651|650|654|653|651|650|47000
1609956000000|2021-01-06 18:00:00|652|651|647|646|652|651|646|645|86666
1609956300000|2021-01-06 18:05:00|648|647|644|643|649|649|642|641|118565
1609956600000|2021-01-06 18:10:00|643|642|642|641|644|643|642|641|95952
1609956900000|2021-01-06 18:15:00|643|642|643|642|645|644|642|641|86170
1609957200000|2021-01-06 18:20:00|642|641|639|638|642|641|639|638|134785
1609957500000|2021-01-06 18:25:00|640|639|640|639|641|640|640|639|99852
1609957800000|2021-01-06 18:30:00|641|640|640|639|642|641|640|639|69050
1609958100000|2021-01-06 18:35:00|639|638|639|638|639|638|636|635|127701
1609958400000|2021-01-06 18:40:00|640|639|640|639|641|640|639|638|85234
1609958700000|2021-01-06 18:45:00|641|640|639|638|642|641|639|638|82349
1609959000000|2021-01-06 18:50:00|638|637|640|639|642|641|636|635|125813
1609959300000|2021-01-06 18:55:00|639|638|644|643|644|643|639|638|136303
1609959600000|2021-01-06 19:00:00|643|642|647|646|647|646|643|642|109662
1609959900000|2021-01-06 19:05:00|648|647|646|645|649|648|644|643|96462
1609960200000|2021-01-06 19:10:00|648|646|650|649|651|650|646|645|124840
1609960500000|2021-01-06 19:15:00|651|650|654|653|654|653|650|649|127775
1609960800000|2021-01-06 19:20:00|653|652|652|651|653|652|651|650|165844
1609961100000|2021-01-06 19:25:00|651|650|636|635|651|650|636|635|207757
1609961400000|2021-01-06 19:30:00|637|636|634|633|637|636|633|632|125681
1609961700000|2021-01-06 19:35:00|633|632|629|628|633|632|629|628|142559
1609962000000|2021-01-06 19:40:00|628|627|612|611|628|627|611|610|356433
1609962300000|2021-01-06 19:45:00|611|610|604|603|612|611|602|601|506239
1609962600000|2021-01-06 19:50:00|605|604|610|608|610|609|595|593|481189
1609962900000|2021-01-06 19:55:00|609|609|613|612|620|619|609|609|222795
1609963200000|2021-01-06 20:00:00|614|613|605|604|618|617|604|603|123104
1609963500000|2021-01-06 20:05:00|606|605|606|605|609|608|604|604|120987
1609963800000|2021-01-06 20:10:00|607|606|607|606|612|611|605|604|143832
1609964100000|2021-01-06 20:15:00|606|605|606|605|610|609|602|601|124004
1609964400000|2021-01-06 20:20:00|607|606|606|605|610|609|604|603|100634
1609964700000|2021-01-06 20:25:00|605|604|605|604|608|607|603|602|104716
1609965000000|2021-01-06 20:30:00|606|605|607|606|609|608|605|605|91958
1609965300000|2021-01-06 20:35:00|606|605|605|604|606|605|602|601|126985
1609965600000|2021-01-06 20:40:00|606|605|613|612|613|612|605|605|150630
1609965900000|2021-01-06 20:45:00|612|611|612|611|612|611|611|610|112018
1609966200000|2021-01-06 20:50:00|613|612|619|618|623|622|613|611|375547
1609966500000|2021-01-06 20:55:00|620|619|623|622|623|622|619|618|393902
1610029800000|2021-01-07 14:30:00|661|652|667|664|678|676|652|651|724332
1610030100000|2021-01-07 14:35:00|666|663|677|676|680|679|657|656|637659
1610030400000|2021-01-07 14:40:00|678|677|687|685|690|689|675|672|718744
1610030700000|2021-01-07 14:45:00|686|684|683|681|689|688|673|672|562069
1610031000000|2021-01-07 14:50:00|684|682|670|668|684|683|666|665|448928
1610031300000|2021-01-07 14:55:00|669|669|683|682|685|684|669|668|395275
1610031600000|2021-01-07 15:00:00|682|681|678|677|683|681|677|676|220172
1610031900000|2021-01-07 15:05:00|677|676|657|656|678|677|657|656|506602
1610032200000|2021-01-07 15:10:00|658|657|665|663|668|667|657|656|351057
1610032500000|2021-01-07 15:15:00|664|664|662|661|665|664|658|657|202879
1610032800000|2021-01-07 15:20:00|661|660|667|666|668|667|658|657|170596
1610033100000|2021-01-07 15:25:00|668|667|678|677|679|678|666|665|206997
1610033400000|2021-01-07 15:30:00|677|676|678|677|678|677|671|670|338400
1610033700000|2021-01-07 15:35:00|677|676|677|676|680|679|673|672|251995
1610034000000|2021-01-07 15:40:00|678|677|669|668|679|678|669|668|219798
1610034300000|2021-01-07 15:45:00|668|667|667|666|669|668|667|666|157111
1610034600000|2021-01-07 15:50:00|666|665|669|669|669|669|664|663|146763
1610034900000|2021-01-07 15:55:00|670|668|666|665|670|669|666|665|118325
1610035200000|2021-01-07 16:00:00|667|666|691|690|691|690|667|666|816333
1610035500000|2021-01-07 16:05:00|692|691|704|703|706|705|691|690|1393236
1610035800000|2021-01-07 16:10:00|705|704|693|692|707|706|686|685|1025782
1610036100000|2021-01-07 16:15:00|692|691|692|691|694|693|688|687|324349
1610036400000|2021-01-07 16:20:00|693|692|694|693|698|697|691|690|341886
1610036700000|2021-01-07 16:25:00|695|694|705|704|705|704|695|693|535787
1610037000000|2021-01-07 16:30:00|704|703|705|704|705|704|699|698|649622
1610037300000|2021-01-07 16:35:00|706|705|714|713|719|718|706|705|1073406
1610037600000|2021-01-07 16:40:00|713|712|705|704|714|713|704|703|306324
1610037900000|2021-01-07 16:45:00|706|705|703|702|708|707|696|694|321534
1610038200000|2021-01-07 16:50:00|704|703|697|696|709|708|694|693|229398
1610038500000|2021-01-07 16:55:00|698|697|695|694|699|698|693|692|223840
1610038800000|2021-01-07 17:00:00|694|693|691|690|697|696|689|688|366106
1610039100000|2021-01-07 17:05:00|690|689|691|690|691|690|683|682|277943
1610039400000|2021-01-07 17:10:00|692|691|693|692|697|696|689|688|200108
1610039700000|2021-01-07 17:15:00|692|691|690|689|695|694|687|686|227203
1610040000000|2021-01-07 17:20:00|689|688|698|697|699|698|689|688|203011
1610040300000|2021-01-07 17:25:00|699|698|703|702|704|703|698|697|335179
1610040600000|2021-01-07 17:30:00|704|703|711|710|713|712|702|701|419026
1610040900000|2021-01-07 17:35:00|712|711|705|704|712|711|704|703|168952
1610041200000|2021-01-07 17:40:00|704|703|705|704|706|705|702|701|171070
1610041500000|2021-01-07 17:45:00|704|703|701|700|705|704|697|696|207824
1610041800000|2021-01-07 17:50:00|700|699|697|696|701|700|693|692|185643
1610042100000|2021-01-07 17:55:00|698|697|695|694|699|698|695|694|108609
1610042400000|2021-01-07 18:00:00|694|693|693|692|695|694|686|685|200236
1610042700000|2021-01-07 18:05:00|694|693|688|687|694|693|686|685|194447
1610043000000|2021-01-07 18:10:00|687|686|690|689|690|689|682|681|207594
1610043300000|2021-01-07 18:15:00|691|690|685|684|692|691|685|684|262705
1610043600000|2021-01-07 18:20:00|686|685|672|671|687|686|662|661|745418
1610043900000|2021-01-07 18:25:00|673|672|668|667|676|675|668|667|201100
1610044200000|2021-01-07 18:30:00|669|668|667|666|674|673|662|661|238004
1610044500000|2021-01-07 18:35:00|666|665|659|657|666|665|656|655|288757
1610044800000|2021-01-07 18:40:00|658|658|655|654|661|660|651|650|545453
1610045100000|2021-01-07 18:45:00|654|653|641|640|655|654|635|634|678264
1610045400000|2021-01-07 18:50:00|642|641|649|648|654|653|641|640|428975
1610045700000|2021-01-07 18:55:00|650|649|651|650|655|654|647|646|211759
1610046000000|2021-01-07 19:00:00|652|651|646|645|654|653|642|641|312628
1610046300000|2021-01-07 19:05:00|647|646|644|643|647|646|641|640|120433
1610046600000|2021-01-07 19:10:00|643|642|644|643|647|646|642|641|116354
1610046900000|2021-01-07 19:15:00|643|642|644|643|645|644|639|638|181927
1610047200000|2021-01-07 19:20:00|645|644|647|646|649|648|644|643|113581
1610047500000|2021-01-07 19:25:00|648|647|651|650|651|650|647|646|102642
1610047800000|2021-01-07 19:30:00|652|651|654|653|659|658|649|648|182746
1610048100000|2021-01-07 19:35:00|653|652|656|655|658|657|650|649|116938
1610048400000|2021-01-07 19:40:00|655|654|658|657|659|658|652|651|121938
1610048700000|2021-01-07 19:45:00|659|658|657|656|662|661|657|656|163172
1610049000000|2021-01-07 19:50:00|658|657|660|659|662|661|657|656|81427
1610049300000|2021-01-07 19:55:00|661|660|658|657|662|661|654|653|113668
1610049600000|2021-01-07 20:00:00|659|658|659|658|661|660|657|656|82687
1610049900000|2021-01-07 20:05:00|660|659|658|657|663|662|658|657|180473
1610050200000|2021-01-07 20:10:00|657|656|657|656|658|658|656|655|60714
1610050500000|2021-01-07 20:15:00|656|655|655|654|658|657|655|654|60060
1610050800000|2021-01-07 20:20:00|656|655|657|656|661|660|656|655|90401
1610051100000|2021-01-07 20:25:00|656|655|656|655|657|656|656|655|44596
1610051400000|2021-01-07 20:30:00|657|656|653|652|659|658|653|652|90999
1610051700000|2021-01-07 20:35:00|652|651|652|651|654|653|651|650|124458
1610052000000|2021-01-07 20:40:00|653|652|648|647|653|652|646|645|121277
1610052300000|2021-01-07 20:45:00|649|648|650|648|651|650|646|645|154564
1610052600000|2021-01-07 20:50:00|651|649|650|649|653|652|648|647|127975
1610052900000|2021-01-07 20:55:00|651|650|649|648|654|653|647|646|438837
1610116200000|2021-01-08 14:30:00|684|682|658|655|684|682|656|654|750871
1610116500000|2021-01-08 14:35:00|659|656|654|652|674|672|651|650|894256
1610116800000|2021-01-08 14:40:00|653|651|646|645|657|655|637|636|656859
1610117100000|2021-01-08 14:45:00|645|644|650|647|659|657|641|640|641337
1610117400000|2021-01-08 14:50:00|649|649|650|648|653|651|641|640|479763
1610117700000|2021-01-08 14:55:00|649|649|660|658|665|663|649|649|411427
1610118000000|2021-01-08 15:00:00|659|659|671|669|674|673|659|658|453976
1610118300000|2021-01-08 15:05:00|670|670|669|667|675|674|663|662|271411
1610118600000|2021-01-08 15:10:00|668|668|659|657|675|673|655|654|365898
1610118900000|2021-01-08 15:15:00|658|656|653|652|658|657|645|644|485464
1610119200000|2021-01-08 15:20:00|652|651|656|655|668|665|648|646|568278
1610119500000|2021-01-08 15:25:00|655|654|599|596|656|654|592|591|867835
1610119800000|2021-01-08 15:30:00|597|597|618|616|628|627|597|596|539231
1610120100000|2021-01-08 15:35:00|619|615|619|618|628|625|612|611|225847
1610120400000|2021-01-08 15:40:00|618|617|624|622|628|627|615|614|170775
1610120700000|2021-01-08 15:45:00|623|623|631|630|632|631|617|616|148729
1610121000000|2021-01-08 15:50:00|632|631|626|625|635|634|624|623|186115
1610121300000|2021-01-08 15:55:00|627|626|613|612|628|627|613|612|260305
1610121600000|2021-01-08 16:00:00|614|613|616|614|624|623|611|610|326639
1610121900000|2021-01-08 16:05:00|615|613|615|614|618|617|607|606|406967
1610122200000|2021-01-08 16:10:00|616|615|618|617|619|618|611|610|128963
1610122500000|2021-01-08 16:15:00|617|616|620|619|620|619|616|615|77861
1610122800000|2021-01-08 16:20:00|621|620|622|621|625|624|621|620|123367
1610123100000|2021-01-08 16:25:00|621|620|626|625|627|626|621|620|143577
1610123400000|2021-01-08 16:30:00|627|626|627|626|629|628|623|622|137013
1610123700000|2021-01-08 16:35:00|626|625|632|631|635|634|625|624|190164
1610124000000|2021-01-08 16:40:00|631|630|632|631|634|633|629|628|167198
1610124300000|2021-01-08 16:45:00|633|632|635|634|635|634|632|631|101526
1610124600000|2021-01-08 16:50:00|636|635|638|637|639|638|635|634|118524
1610124900000|2021-01-08 16:55:00|639|638|642|641|643|642|637|636|113728
1610125200000|2021-01-08 17:00:00|643|642|643|642|647|646|639|638|122790
1610125500000|2021-01-08 17:05:00|642|641|631|629|644|643|629|628|202423
1610125800000|2021-01-08 17:10:00|630|628|631|630|631|630|623|622|179231
1610126100000|2021-01-08 17:15:00|630|629|624|623|631|630|623|622|100673
1610126400000|2021-01-08 17:20:00|623|622|631|630|632|631|623|622|101200
1610126700000|2021-01-08 17:25:00|632|631|625|624|632|631|624|622|69706
1610127000000|2021-01-08 17:30:00|624|623|625|624|627|626|622|621|67176
1610127300000|2021-01-08 17:35:00|624|623|624|623|624|623|618|617|77229
1610127600000|2021-01-08 17:40:00|623|622|620|619|623|622|620|619|83341
1610127900000|2021-01-08 17:45:00|621|620|619|618|623|622|618|617|61381
1610128200000|2021-01-08 17:50:00|618|617|622|621|622|621|617|616|83062
1610128500000|2021-01-08 17:55:00|623|622|622|621|624|623|620|619|60794
1610128800000|2021-01-08 18:00:00|623|622|622|621|623|622|620|619|76170
1610129100000|2021-01-08 18:05:00|623|622|628|627|628|627|622|621|56357
1610129400000|2021-01-08 18:10:00|629|628|623|622|630|629|623|622|101977
1610129700000|2021-01-08 18:15:00|624|623|615|614|625|624|613|612|130200
1610130000000|2021-01-08 18:20:00|614|613|611|610|616|615|606|605|155837
1610130300000|2021-01-08 18:25:00|610|609|611|610|616|615|610|609|117018
1610130600000|2021-01-08 18:30:00|610|609|612|611|613|612|607|606|162952
1610130900000|2021-01-08 18:35:00|611|610|608|607|611|610|605|604|152873
1610131200000|2021-01-08 18:40:00|607|606|596|595|607|606|593|592|332084
1610131500000|2021-01-08 18:45:00|597|596|606|605|606|605|597|596|159318
1610131800000|2021-01-08 18:50:00|607|606|606|605|607|606|603|602|78932
1610132100000|2021-01-08 18:55:00|607|606|605|604|609|608|604|603|55841
1610132400000|2021-01-08 19:00:00|606|605|609|608|610|609|604|603|91781
1610132700000|2021-01-08 19:05:00|610|609|613|612|614|613|610|609|62820
1610133000000|2021-01-08 19:10:00|614|613|613|612|615|614|610|609|95937
1610133300000|2021-01-08 19:15:00|612|611|615|614|616|615|610|609|88867
1610133600000|2021-01-08 19:20:00|616|615|615|614|616|615|612|611|51623
1610133900000|2021-01-08 19:25:00|616|615|615|614|618|617|613|612|56661
1610134200000|2021-01-08 19:30:00|614|613|617|616|618|617|612|611|80832
1610134500000|2021-01-08 19:35:00|618|617|615|614|620|619|614|613|86677
1610134800000|2021-01-08 19:40:00|616|615|617|616|618|617|615|614|75367
1610135100000|2021-01-08 19:45:00|618|617|609|608|618|617|608|607|107861
1610135400000|2021-01-08 19:50:00|610|609|610|609|610|609|609|608|45179
1610135700000|2021-01-08 19:55:00|609|608|611|610|612|611|609|608|39142
1610136000000|2021-01-08 20:00:00|610|609|609|608|613|612|608|607|71021
1610136300000|2021-01-08 20:05:00|608|607|611|610|613|613|607|606|65960
1610136600000|2021-01-08 20:10:00|612|611|611|610|612|611|609|608|63352
1610136900000|2021-01-08 20:15:00|612|611|612|611|612|612|610|609|64468
1610137200000|2021-01-08 20:20:00|611|610|614|613|614|613|611|610|53143
1610137500000|2021-01-08 20:25:00|615|614|613|612|615|614|613|612|33726
1610137800000|2021-01-08 20:30:00|612|611|614|613|614|613|610|609|99244
1610138100000|2021-01-08 20:35:00|615|614|618|617|618|617|613|612|75458
1610138400000|2021-01-08 20:40:00|617|616|618|617|619|618|616|615|83358
1610138700000|2021-01-08 20:45:00|619|618|615|614|619|618|611|610|256751
1610139000000|2021-01-08 20:50:00|616|615|620|619|621|620|615|614|204300
1610139300000|2021-01-08 20:55:00|621|620|624|623|627|626|621|620|458890
1610375400000|2021-01-11 14:30:00|549|546|566|565|567|566|536|533|982412
1610375700000|2021-01-11 14:35:00|565|564|549|547|567|566|541|539|564819
1610376000000|2021-01-11 14:40:00|548|548|558|557|562|561|548|547|379131
1610376300000|2021-01-11 14:45:00|557|556|564|563|567|566|553|552|296975
1610376600000|2021-01-11 14:50:00|563|562|572|571|574|573|562|561|390443
1610376900000|2021-01-11 14:55:00|573|570|577|576|580|579|572|570|341543
1610377200000|2021-01-11 15:00:00|578|577|577|576|584|583|576|575|131612
1610377500000|2021-01-11 15:05:00|576|575|577|576|577|576|572|571|185689
1610377800000|2021-01-11 15:10:00|578|577|573|572|579|578|573|572|157651
1610378100000|2021-01-11 15:15:00|574|573|570|569|574|573|570|569|114991
1610378400000|2021-01-11 15:20:00|571|570|568|567|572|571|567|566|130905
1610378700000|2021-01-11 15:25:00|567|566|567|566|569|568|566|565|97281
1610379000000|2021-01-11 15:30:00|566|565|569|568|570|569|566|565|118851
1610379300000|2021-01-11 15:35:00|570|569|572|571|573|572|570|569|67274
1610379600000|2021-01-11 15:40:00|571|570|567|566|571|570|567|566|89728
1610379900000|2021-01-11 15:45:00|566|565|563|562|567|566|563|562|205289
1610380200000|2021-01-11 15:50:00|562|561|559|558|563|562|559|558|100608
1610380500000|2021-01-11 15:55:00|560|559|564|563|564|563|560|559|98238
1610380800000|2021-01-11 16:00:00|563|562|559|558|563|562|559|558|50442
1610381100000|2021-01-11 16:05:00|558|557|556|555|558|557|556|555|103692
1610381400000|2021-01-11 16:10:00|557|556|561|560|561|560|557|556|69645
1610381700000|2021-01-11 16:15:00|562|561|556|555|562|561|556|555|68098
1610382000000|2021-01-11 16:20:00|557|556|558|557|558|557|556|555|81784
1610382300000|2021-01-11 16:25:00|559|558|566|565|566|565|559|558|107953
1610382600000|2021-01-11 16:30:00|565|564|564|563|566|565|561|560|132261
1610382900000|2021-01-11 16:35:00|563|562|558|557|565|564|553|552|223995
1610383200000|2021-01-11 16:40:00|557|556|561|560|561|560|557|556|37492
1610383500000|2021-01-11 16:45:00|560|559|562|561|564|563|558|557|58303
1610383800000|2021-01-11 16:50:00|563|562|561|560|563|562|561|560|39360
1610384100000|2021-01-11 16:55:00|560|559|561|560|561|560|556|555|74569
1610384400000|2021-01-11 17:00:00|562|561|561|560|563|562|561|560|40219
1610384700000|2021-01-11 17:05:00|560|559|557|556|560|559|556|555|67882
1610385000000|2021-01-11 17:10:00|558|557|557|556|558|557|556|555|37004
1610385300000|2021-01-11 17:15:00|558|557|560|559|561|560|558|557|28154
1610385600000|2021-01-11 17:20:00|561|560|562|561|562|561|561|560|40244
1610385900000|2021-01-11 17:25:00|563|562|564|563|564|563|561|560|54503
1610386200000|2021-01-11 17:30:00|565|564|569|568|570|569|565|564|134365
1610386500000|2021-01-11 17:35:00|568|567|568|567|568|567|566|565|55407
1610386800000|2021-01-11 17:40:00|567|566|573|572|573|572|567|566|93850
1610387100000|2021-01-11 17:45:00|572|571|567|566|572|571|566|565|99576
1610387400000|2021-01-11 17:50:00|568|567|565|564|569|568|565|564|48492
1610387700000|2021-01-11 17:55:00|566|565|563|562|566|565|562|561|70151
1610388000000|2021-01-11 18:00:00|564|563|565|564|565|564|564|563|38455
1610388300000|2021-01-11 18:05:00|564|563|564|563|565|564|564|563|32578
1610388600000|2021-01-11 18:10:00|565|564|565|564|565|564|565|564|21280
1610388900000|2021-01-11 18:15:00|566|565|564|563|566|565|564|563|26375
1610389200000|2021-01-11 18:20:00|||||||||31812
1610389500000|2021-01-11 18:25:00|563|562|561|560|563|562|561|560|49604
1610389800000|2021-01-11 18:30:00|562|561|564|563|564|563|562|561|68597
1610390100000|2021-01-11 18:35:00|563|562|562|561|563|562|562|561|50729
1610390400000|2021-01-11 18:40:00|563|562|563|562|563|562|563|562|21837
1610390700000|2021-01-11 18:45:00|562|561|558|557|562|561|557|556|61237
1610391000000|2021-01-11 18:50:00|559|558|560|559|560|559|559|558|16029
1610391300000|2021-01-11 18:55:00|561|560|559|558|561|560|559|558|40962
1610391600000|2021-01-11 19:00:00|560|559|560|559|560|559|559|558|12932
1610391900000|2021-01-11 19:05:00|559|558|556|555|559|558|551|550|183621
1610392200000|2021-01-11 19:10:00|555|554|553|552|555|554|553|552|24404
1610392500000|2021-01-11 19:15:00|554|553|553|552|554|553|553|552|21164
1610392800000|2021-01-11 19:20:00|554|553|553|552|554|553|553|552|58388
1610393100000|2021-01-11 19:25:00|554|553|554|553|554|553|554|553|17814
1610393400000|2021-01-11 19:30:00|553|552|548|547|553|552|548|547|207930
1610393700000|2021-01-11 19:35:00|549|548|552|551|553|552|548|547|114346
1610394000000|2021-01-11 19:40:00|551|550|550|549|551|550|550|549|48442
1610394300000|2021-01-11 19:45:00|549|548|549|548|550|549|548|547|38997
1610394600000|2021-01-11 19:50:00|550|549|553|552|553|552|549|548|40647
1610394900000|2021-01-11 19:55:00|552|551|553|552|553|552|551|550|36206
1610395200000|2021-01-11 20:00:00|554|553|556|555|556|555|554|553|29379
1610395500000|2021-01-11 20:05:00|555|554|553|552|555|554|552|551|59871
1610395800000|2021-01-11 20:10:00|552|551|552|551|552|551|552|551|18881
1610396100000|2021-01-11 20:15:00|551|550|547|546|551|550|547|546|97284
1610396400000|2021-01-11 20:20:00|546|545|546|545|546|545|546|545|49534
1610396700000|2021-01-11 20:25:00|||||||||45136
1610397000000|2021-01-11 20:30:00|||||||||76529
1610397300000|2021-01-11 20:35:00|547|546|549|548|549|548|547|546|78062
1610397600000|2021-01-11 20:40:00|548|547|548|547|548|547|548|547|39857
1610397900000|2021-01-11 20:45:00|549|548|548|547|549|548|548|547|88215
1610398200000|2021-01-11 20:50:00|549|548|549|548|549|548|548|547|82308
1610398500000|2021-01-11 20:55:00|550|549|552|551|553|552|550|549|152538
1610461800000|2021-01-12 14:30:00|557|555|563|562|569|568|553|552|458845
1610462100000|2021-01-12 14:35:00|562|561|553|552|564|563|553|552|128877
1610462400000|2021-01-12 14:40:00|552|551|553|552|557|556|546|545|169911
1610462700000|2021-01-12 14:45:00|554|553|552|551|555|554|552|551|135682
1610463000000|2021-01-12 14:50:00|551|550|552|551|552|551|547|546|146014
1610463300000|2021-01-12 14:55:00|553|552|560|559|560|559|552|551|61261
1610463600000|2021-01-12 15:00:00|561|560|558|557|561|560|556|555|62333
1610463900000|2021-01-12 15:05:00|559|558|556|555|559|558|555|554|106006
1610464200000|2021-01-12 15:10:00|557|556|560|559|561|560|553|552|103131
1610464500000|2021-01-12 15:15:00|561|560|568|567|572|571|561|560|137168
1610464800000|2021-01-12 15:20:00|567|566|565|564|569|568|565|564|93273
1610465100000|2021-01-12 15:25:00|564|563|567|566|567|566|564|563|82890
1610465400000|2021-01-12 15:30:00|566|565|567|566|568|567|565|564|87304
1610465700000|2021-01-12 15:35:00|566|565|562|561|566|565|561|560|69283
1610466000000|2021-01-12 15:40:00|561|560|566|565|566|565|561|560|48967
1610466300000|2021-01-12 15:45:00|565|564|563|562|566|565|563|562|29744
1610466600000|2021-01-12 15:50:00|564|563|566|565|566|565|563|562|20764
1610466900000|2021-01-12 15:55:00|||||||||32725
1610467200000|2021-01-12 16:00:00|568|566|572|571|574|573|567|566|131318
1610467500000|2021-01-12 16:05:00|571|570|576|575|578|577|570|569|92791
1610467800000|2021-01-12 16:10:00|575|574|574|573|575|574|573|572|28261
1610468100000|2021-01-12 16:15:00|575|574|577|576|580|579|575|574|72790
1610468400000|2021-01-12 16:20:00|576|577|575|574|576|577|573|572|56509
1610468700000|2021-01-12 16:25:00|574|572|569|568|574|572|568|567|144334
1610469000000|2021-01-12 16:30:00|568|567|574|573|574|574|567|566|42122
1610469300000|2021-01-12 16:35:00|573|572|570|569|573|572|567|566|41055
1610469600000|2021-01-12 16:40:00|569|568|568|567|569|568|566|566|34939
1610469900000|2021-01-12 16:45:00|569|568|573|572|574|573|569|568|30762
1610470200000|2021-01-12 16:50:00|572|571|570|569|572|571|569|568|39066
1610470500000|2021-01-12 16:55:00|571|570|574|573|574|573|571|570|27611
1610470800000|2021-01-12 17:00:00|575|574|575|574|575|574|574|573|113472
1610471100000|2021-01-12 17:05:00|574|573|570|569|575|574|570|569|124030
1610471400000|2021-01-12 17:10:00|569|568|564|563|569|568|561|560|123319
1610471700000|2021-01-12 17:15:00|565|564|564|563|566|565|564|563|45654
1610472000000|2021-01-12 17:20:00|563|562|561|560|563|562|561|560|54411
1610472300000|2021-01-12 17:25:00|560|559|557|556|561|560|556|555|118561
1610472600000|2021-01-12 17:30:00|556|555|557|556|557|556|554|553|62392
1610472900000|2021-01-12 17:35:00|558|557|561|560|562|561|558|557|69384
1610473200000|2021-01-12 17:40:00|560|559|556|555|560|559|556|555|55927
1610473500000|2021-01-12 17:45:00|557|556|555|554|557|556|550|549|149636
1610473800000|2021-01-12 17:50:00|556|555|553|552|556|555|551|550|132342
1610474100000|2021-01-12 17:55:00|554|553|548|547|554|553|547|546|216341
1610474400000|2021-01-12 18:00:00|549|548|553|552|553|552|549|548|63173
1610474700000|2021-01-12 18:05:00|554|553|554|553|554|553|554|553|70071
1610475000000|2021-01-12 18:10:00|555|554|555|554|555|554|554|553|53185
1610475300000|2021-01-12 18:15:00|554|553|549|548|554|553|548|547|123687
1610475600000|2021-01-12 18:20:00|550|549|549|548|550|549|547|546|86211
1610475900000|2021-01-12 18:25:00|||||||||50385
1610476200000|2021-01-12 18:30:00|550|549|552|551|552|551|550|549|76172
1610476500000|2021-01-12 18:35:00|551|550|553|552|553|552|551|550|70046
1610476800000|2021-01-12 18:40:00|554|553|558|557|558|557|554|553|40270
1610477100000|2021-01-12 18:45:00|557|556|561|560|562|561|557|556|46092
1610477400000|2021-01-12 18:50:00|562|561|562|561|563|562|562|561|53135
1610477700000|2021-01-12 18:55:00|563|562|562|561|564|563|562|561|23881
1610478000000|2021-01-12 19:00:00|563|562|565|564|565|564|563|562|28765
1610478300000|2021-01-12 19:05:00|||||||||33951
1610478600000|2021-01-12 19:10:00|566|565|566|565|567|566|565|565|41749
1610478900000|2021-01-12 19:15:00|567|566|568|567|568|567|567|566|47247
1610479200000|2021-01-12 19:20:00|569|568|569|568|569|568|569|568|36031
1610479500000|2021-01-12 19:25:00|570|569|564|563|571|570|564|563|77398
1610479800000|2021-01-12 19:30:00|565|564|569|568|569|568|565|564|23657
1610480100000|2021-01-12 19:35:00|570|569|571|570|571|570|570|569|26468
1610480400000|2021-01-12 19:40:00|570|569|570|569|570|569|569|568|33704
1610480700000|2021-01-12 19:45:00|569|567|569|568|570|569|568|567|53140
1610481000000|2021-01-12 19:50:00|570|569|571|570|571|570|570|569|15540
1610481300000|2021-01-12 19:55:00|572|571|572|571|572|571|572|571|40434
1610481600000|2021-01-12 20:00:00|||||||||20152
1610481900000|2021-01-12 20:05:00|571|570|568|567|571|570|568|567|34437
1610482200000|2021-01-12 20:10:00|||||||||23775
1610482500000|2021-01-12 20:15:00|569|568|571|570|571|570|569|568|80182
1610482800000|2021-01-12 20:20:00|570|569|565|564|570|569|565|564|62596
1610483100000|2021-01-12 20:25:00|564|563|564|563|565|564|564|563|43767
1610483400000|2021-01-12 20:30:00|563|562|563|562|563|562|563|562|18743
1610483700000|2021-01-12 20:35:00|562|561|563|562|563|562|562|561|56138
1610484000000|2021-01-12 20:40:00|564|563|566|565|566|565|564|563|63778
1610484300000|2021-01-12 20:45:00|565|564|566|565|566|565|565|564|52381
1610484600000|2021-01-12 20:50:00|567|566|565|564|567|566|564|563|98139
1610484900000|2021-01-12 20:55:00|564|563|564|563|565|564|564|563|160395
1610548200000|2021-01-13 14:30:00|562|560|539|536|562|560|538|535|290007
1610548500000|2021-01-13 14:35:00|538|537|532|531|547|546|531|530|436906
1610548800000|2021-01-13 14:40:00|533|532|537|536|543|542|533|532|250750
1610549100000|2021-01-13 14:45:00|536|535|526|525|540|539|522|521|401135
1610549400000|2021-01-13 14:50:00|525|524|531|530|532|531|523|522|155822
1610549700000|2021-01-13 14:55:00|532|531|523|522|535|534|514|513|325119
1610550000000|2021-01-13 15:00:00|522|521|515|513|527|526|507|505|433897
1610550300000|2021-01-13 15:05:00|516|514|522|520|523|522|512|511|197268
1610550600000|2021-01-13 15:10:00|521|521|525|523|525|524|521|520|67970
1610550900000|2021-01-13 15:15:00|524|524|528|526|528|527|523|522|89307
1610551200000|2021-01-13 15:20:00|527|527|524|523|527|527|523|522|72533
1610551500000|2021-01-13 15:25:00|523|522|518|517|524|523|517|516|84332
1610551800000|2021-01-13 15:30:00|519|518|516|515|519|518|516|515|99780
1610552100000|2021-01-13 15:35:00|517|516|523|522|523|522|517|516|109529
1610552400000|2021-01-13 15:40:00|522|521|521|520|522|521|520|519|48218
1610552700000|2021-01-13 15:45:00|520|519|519|518|520|519|518|517|67443
1610553000000|2021-01-13 15:50:00|518|517|516|515|519|518|516|515|53291
1610553300000|2021-01-13 15:55:00|517|516|517|516|518|517|517|516|95592
1610553600000|2021-01-13 16:00:00|518|517|515|514|518|517|515|514|85661
1610553900000|2021-01-13 16:05:00|516|515|516|515|518|517|515|514|59122
1610554200000|2021-01-13 16:10:00|515|514|514|513|517|516|513|512|65525
1610554500000|2021-01-13 16:15:00|513|512|513|512|514|513|513|512|62203
1610554800000|2021-01-13 16:20:00|512|511|510|509|513|512|509|508|209284
1610555100000|2021-01-13 16:25:00|509|508|511|510|512|511|509|508|136245
1610555400000|2021-01-13 16:30:00|510|509|508|507|511|510|508|507|97858
1610555700000|2021-01-13 16:35:00|507|506|508|507|508|507|507|506|112560
1610556000000|2021-01-13 16:40:00|507|506|507|506|508|507|507|506|76518
1610556300000|2021-01-13 16:45:00|508|507|507|506|509|508|507|506|139251
1610556600000|2021-01-13 16:50:00|508|507|507|506|508|507|507|506|58428
1610556900000|2021-01-13 16:55:00|506|505|508|507|509|508|506|505|125016
1610557200000|2021-01-13 17:00:00|507|506|506|505|508|507|506|505|57023
1610557500000|2021-01-13 17:05:00|||||||||40609
1610557800000|2021-01-13 17:10:00|507|506|511|510|512|511|507|506|118676
1610558100000|2021-01-13 17:15:00|512|511|510|509|512|511|510|509|56691
1610558400000|2021-01-13 17:20:00|509|508|507|506|509|508|507|506|63851
1610558700000|2021-01-13 17:25:00|506|505|506|505|507|506|506|505|55604
1610559000000|2021-01-13 17:30:00|507|506|506|505|507|506|506|505|67475
1610559300000|2021-01-13 17:35:00|507|506|508|507|508|507|507|506|55686
1610559600000|2021-01-13 17:40:00|509|508|509|508|510|509|508|507|59381
1610559900000|2021-01-13 17:45:00|510|509|506|505|511|510|506|505|113978
1610560200000|2021-01-13 17:50:00|505|504|505|504|506|505|504|503|101536
1610560500000|2021-01-13 17:55:00|506|505|506|505|508|507|505|504|95404
1610560800000|2021-01-13 18:00:00|507|506|506|505|507|506|505|504|78937
1610561100000|2021-01-13 18:05:00|505|504|507|506|507|506|505|504|38093
1610561400000|2021-01-13 18:10:00|506|505|505|504|506|505|505|504|75545
1610561700000|2021-01-13 18:15:00|506|505|505|504|506|505|505|504|72289
1610562000000|2021-01-13 18:20:00|||||||||13323
1610562300000|2021-01-13 18:25:00|506|505|505|504|506|505|505|504|63037
1610562600000|2021-01-13 18:30:00|506|505|506|505|506|505|505|504|86339
1610562900000|2021-01-13 18:35:00|507|506|517|516|519|518|507|506|223652
1610563200000|2021-01-13 18:40:00|518|517|519|518|519|518|517|516|174637
1610563500000|2021-01-13 18:45:00|520|519|523|522|523|522|520|519|119694
1610563800000|2021-01-13 18:50:00|524|523|525|524|525|524|523|523|73100
1610564100000|2021-01-13 18:55:00|524|523|522|521|524|523|521|520|135606
1610564400000|2021-01-13 19:00:00|523|522|524|523|525|524|523|522|62583
1610564700000|2021-01-13 19:05:00|523|522|523|522|523|522|522|521|69227
1610565000000|2021-01-13 19:10:00|522|521|521|520|522|521|521|520|67442
1610565300000|2021-01-13 19:15:00|522|521|522|521|523|522|521|520|37169
1610565600000|2021-01-13 19:20:00|523|522|522|521|523|522|522|521|47385
1610565900000|2021-01-13 19:25:00|521|520|521|520|521|520|521|520|32397
1610566200000|2021-01-13 19:30:00|522|521|522|521|522|521|522|521|20460
1610566500000|2021-01-13 19:35:00|521|520|521|520|522|521|521|520|38556
1610566800000|2021-01-13 19:40:00|522|521|524|523|524|523|522|521|56280
1610567100000|2021-01-13 19:45:00|525|524|526|525|526|525|525|524|38886
1610567400000|2021-01-13 19:50:00|527|526|527|526|527|526|527|526|49401
1610567700000|2021-01-13 19:55:00|||||||||32340
1610568000000|2021-01-13 20:00:00|526|525|523|522|526|525|522|521|63280
1610568300000|2021-01-13 20:05:00|524|523|523|522|524|523|523|522|14390
1610568600000|2021-01-13 20:10:00|522|521|522|521|522|522|522|521|20015
1610568900000|2021-01-13 20:15:00|||||||||21356
1610569200000|2021-01-13 20:20:00|523|522|523|522|523|522|523|522|34300
1610569500000|2021-01-13 20:25:00|524|523|522|521|524|523|521|520|89297
1610569800000|2021-01-13 20:30:00|523|522|522|521|524|523|521|520|32643
1610570100000|2021-01-13 20:35:00|523|522|523|522|523|522|523|522|35247
1610570400000|2021-01-13 20:40:00|524|523|524|523|524|523|524|523|30920
1610570700000|2021-01-13 20:45:00|523|522|524|523|524|523|523|522|54233
1610571000000|2021-01-13 20:50:00|525|524|526|525|526|525|525|523|72909
1610571300000|2021-01-13 20:55:00|527|526|524|523|527|526|523|522|143400
1610634600000|2021-01-14 14:30:00|552|551|552|551|565|564|551|550|360394
1610634900000|2021-01-14 14:35:00|553|552|557|556|558|558|552|551|186417
1610635200000|2021-01-14 14:40:00|558|557|563|562|565|564|556|555|239813
1610635500000|2021-01-14 14:45:00|562|561|559|558|562|561|558|557|151634
1610635800000|2021-01-14 14:50:00|558|557|554|553|559|558|554|553|134654
1610636100000|2021-01-14 14:55:00|553|552|560|559|560|559|552|551|105870
1610636400000|2021-01-14 15:00:00|559|558|551|550|559|558|551|550|152145
1610636700000|2021-01-14 15:05:00|552|551|553|552|554|553|552|551|74389
1610637000000|2021-01-14 15:10:00|552|551|552|551|553|552|552|551|81115
1610637300000|2021-01-14 15:15:00|553|552|559|558|560|559|553|552|272306
1610637600000|2021-01-14 15:20:00|560|559|555|554|560|559|555|554|107882
1610637900000|2021-01-14 15:25:00|554|553|556|555|556|555|554|553|52506
1610638200000|2021-01-14 15:30:00|557|556|547|546|558|557|547|546|126022
1610638500000|2021-01-14 15:35:00|546|545|548|547|549|548|546|545|121217
1610638800000|2021-01-14 15:40:00|549|548|547|546|551|550|547|546|98684
1610639100000|2021-01-14 15:45:00|546|545|539|538|546|545|539|538|191272
1610639400000|2021-01-14 15:50:00|540|539|538|537|540|539|538|537|169439
1610639700000|2021-01-14 15:55:00|537|536|535|534|537|536|531|530|163414
1610640000000|2021-01-14 16:00:00|534|533|540|539|542|541|534|533|351170
1610640300000|2021-01-14 16:05:00|541|540|542|541|545|544|541|540|94123
1610640600000|2021-01-14 16:10:00|543|542|545|544|545|544|542|541|45963
1610640900000|2021-01-14 16:15:00|546|545|543|542|548|547|543|542|63945
1610641200000|2021-01-14 16:20:00|542|541|544|543|544|543|541|540|44642
1610641500000|2021-01-14 16:25:00|543|542|542|541|543|542|542|541|36541
1610641800000|2021-01-14 16:30:00|543|542|545|544|545|544|543|542|28778
1610642100000|2021-01-14 16:35:00|544|543|541|540|544|543|541|540|39912
1610642400000|2021-01-14 16:40:00|542|541|544|543|545|544|541|540|79590
1610642700000|2021-01-14 16:45:00|545|544|550|549|550|549|542|540|130158
1610643000000|2021-01-14 16:50:00|549|548|545|544|550|549|544|543|105354
1610643300000|2021-01-14 16:55:00|546|545|544|543|546|545|542|541|54031
1610643600000|2021-01-14 17:00:00|545|544|542|541|545|544|541|540|76775
1610643900000|2021-01-14 17:05:00|543|542|542|541|543|542|542|541|26948
1610644200000|2021-01-14 17:10:00|541|540|542|541|542|541|541|540|24060
1610644500000|2021-01-14 17:15:00|541|540|543|542|543|542|541|540|20334
1610644800000|2021-01-14 17:20:00|542|541|542|542|543|542|541|541|31199
1610645100000|2021-01-14 17:25:00|543|541|541|540|543|542|541|540|19438
1610645400000|2021-01-14 17:30:00|540|539|540|539|540|539|540|539|52132
1610645700000|2021-01-14 17:35:00|539|540|539|538|539|540|539|538|97339
1610646000000|2021-01-14 17:40:00|538|537|536|535|539|538|536|535|27368
1610646300000|2021-01-14 17:45:00|||||||||21245
1610646600000|2021-01-14 17:50:00|||||||||37256
1610646900000|2021-01-14 17:55:00|535|534|533|532|535|534|527|526|235901
1610647200000|2021-01-14 18:00:00|532|531|530|529|533|532|530|529|52558
1610647500000|2021-01-14 18:05:00|531|530|531|530|531|530|530|529|34996
1610647800000|2021-01-14 18:10:00|530|529|530|529|530|529|530|529|30431
1610648100000|2021-01-14 18:15:00|||||||||11244
1610648400000|2021-01-14 18:20:00|529|528|528|527|529|528|528|527|55050
1610648700000|2021-01-14 18:25:00|||||||||24249
1610649000000|2021-01-14 18:30:00|529|528|529|528|529|528|529|528|26491
1610649300000|2021-01-14 18:35:00|530|529|531|530|532|531|530|529|38122
1610649600000|2021-01-14 18:40:00|530|529|530|529|530|529|530|529|18197
1610649900000|2021-01-14 18:45:00|529|528|528|527|529|528|528|527|24333
1610650200000|2021-01-14 18:50:00|527|526|526|525|527|527|526|525|60159
1610650500000|2021-01-14 18:55:00|||||||||35889
1610650800000|2021-01-14 19:00:00|527|526|526|525|527|526|526|525|31730
1610651100000|2021-01-14 19:05:00|527|526|524|523|527|526|524|523|105829
1610651400000|2021-01-14 19:10:00|523|522|524|523|525|524|523|522|60698
1610651700000|2021-01-14 19:15:00|525|524|527|526|527|526|525|524|38861
1610652000000|2021-01-14 19:20:00|528|527|529|528|529|528|527|527|143640
1610652300000|2021-01-14 19:25:00|530|529|531|530|532|531|530|529|113497
1610652600000|2021-01-14 19:30:00|532|531|531|530|532|531|531|530|90966
1610652900000|2021-01-14 19:35:00|532|531|532|531|532|531|532|531|48527
1610653200000|2021-01-14 19:40:00|531|530|532|531|532|531|531|530|59193
1610653500000|2021-01-14 19:45:00|||||||||54576
1610653800000|2021-01-14 19:50:00|531|530|531|530|531|530|531|530|32041
1610654100000|2021-01-14 19:55:00|530|529|530|529|530|529|530|529|32294
1610654400000|2021-01-14 20:00:00|531|530|532|531|532|531|531|530|83825
1610654700000|2021-01-14 20:05:00|531|530|531|530|532|531|531|530|59470
1610655000000|2021-01-14 20:10:00|530|529|531|530|532|531|529|528|114997
1610655300000|2021-01-14 20:15:00|532|531|531|530|532|531|531|530|49581
1610655600000|2021-01-14 20:20:00|530|529|530|529|530|529|530|529|23455
1610655900000|2021-01-14 20:25:00|531|530|530|529|531|530|530|529|32800
1610656200000|2021-01-14 20:30:00|529|528|528|527|529|528|527|526|48929
1610656500000|2021-01-14 20:35:00|529|528|530|529|530|529|528|528|46416
1610656800000|2021-01-14 20:40:00|||||||||50200
1610657100000|2021-01-14 20:45:00|529|528|529|528|529|528|529|528|65228
1610657400000|2021-01-14 20:50:00|528|527|528|527|528|527|528|527|56965
1610657700000|2021-01-14 20:55:00|527|526|527|526|527|526|525|524|159877
1610721000000|2021-01-15 14:30:00|514|511|519|517|520|519|512|510|190928
1610721300000|2021-01-15 14:35:00|518|516|519|518|524|523|513|512|203693
1610721600000|2021-01-15 14:40:00|518|517|513|512|519|518|513|512|93347
1610721900000|2021-01-15 14:45:00|512|511|516|515|518|517|512|511|126883
1610722200000|2021-01-15 14:50:00|517|516|519|518|519|518|510|509|120442
1610722500000|2021-01-15 14:55:00|518|517|526|525|526|525|517|516|138834
1610722800000|2021-01-15 15:00:00|525|524|518|517|525|524|517|515|82879
1610723100000|2021-01-15 15:05:00|517|516|514|513|517|516|512|511|81627
1610723400000|2021-01-15 15:10:00|513|512|516|515|516|515|513|512|98861
1610723700000|2021-01-15 15:15:00|517|516|512|511|517|516|511|510|104497
1610724000000|2021-01-15 15:20:00|511|510|506|505|512|510|506|505|212458
1610724300000|2021-01-15 15:25:00|505|504|512|511|512|511|504|503|282845
1610724600000|2021-01-15 15:30:00|511|510|510|509|511|510|506|505|78535
1610724900000|2021-01-15 15:35:00|509|508|514|513|514|513|508|507|106106
1610725200000|2021-01-15 15:40:00|513|512|510|509|513|512|509|508|59056
1610725500000|2021-01-15 15:45:00|509|508|507|506|510|509|507|506|79455
1610725800000|2021-01-15 15:50:00|508|507|506|505|508|507|506|505|62568
1610726100000|2021-01-15 15:55:00|505|504|507|506|507|506|504|503|93610
1610726400000|2021-01-15 16:00:00|506|505|504|503|506|505|503|502|78947
1610726700000|2021-01-15 16:05:00|503|502|502|501|504|503|494|493|435324
1610727000000|2021-01-15 16:10:00|503|502|506|505|507|506|503|502|121168
1610727300000|2021-01-15 16:15:00|505|504|496|495|505|504|495|494|157990
1610727600000|2021-01-15 16:20:00|497|496|494|493|498|497|493|492|140381
1610727900000|2021-01-15 16:25:00|495|494|495|494|496|495|493|492|168961
1610728200000|2021-01-15 16:30:00|496|495|496|495|497|496|496|495|99223
1610728500000|2021-01-15 16:35:00|497|496|495|494|498|497|495|494|134265
1610728800000|2021-01-15 16:40:00|494|493|495|494|495|494|494|493|67276
1610729100000|2021-01-15 16:45:00|494|493|488|487|494|493|484|483|261826
1610729400000|2021-01-15 16:50:00|489|488|489|488|490|489|486|485|115220
1610729700000|2021-01-15 16:55:00|490|489|495|494|495|494|489|488|92084
1610730000000|2021-01-15 17:00:00|494|493|501|500|501|500|494|493|91262
1610730300000|2021-01-15 17:05:00|502|501|503|502|504|503|501|500|50600
1610730600000|2021-01-15 17:10:00|502|501|504|503|504|503|502|501|49507
1610730900000|2021-01-15 17:15:00|503|502|508|507|510|509|503|502|88646
1610731200000|2021-01-15 17:20:00|507|508|508|507|508|508|507|506|51226
1610731500000|2021-01-15 17:25:00|507|506|508|507|509|508|507|506|49573
1610731800000|2021-01-15 17:30:00|507|506|508|507|508|507|507|506|19887
1610732100000|2021-01-15 17:35:00|509|508|509|508|512|511|509|508|52520
1610732400000|2021-01-15 17:40:00|508|507|505|504|508|507|505|504|52369
1610732700000|2021-01-15 17:45:00|504|503|506|505|506|505|504|503|12379
1610733000000|2021-01-15 17:50:00|505|504|504|503|505|504|504|503|23532
1610733300000|2021-01-15 17:55:00|503|502|503|502|504|503|503|502|35190
1610733600000|2021-01-15 18:00:00|502|501|502|501|503|502|502|501|52386
1610733900000|2021-01-15 18:05:00|501|500|500|499|501|500|500|499|26959
1610734200000|2021-01-15 18:10:00|499|498|500|499|500|499|498|497|38421
1610734500000|2021-01-15 18:15:00|501|500|502|501|502|501|501|500|38945
1610734800000|2021-01-15 18:20:00|503|502|501|500|503|502|501|500|12074
1610735100000|2021-01-15 18:25:00|500|499|499|498|501|500|499|498|30276
1610735400000|2021-01-15 18:30:00|498|497|499|498|500|499|498|497|14400
1610735700000|2021-01-15 18:35:00|500|499|498|497|500|499|497|496|33584
1610736000000|2021-01-15 18:40:00|499|498|498|497|499|498|498|497|23012
1610736300000|2021-01-15 18:45:00|497|496|491|490|498|497|490|490|89270
1610736600000|2021-01-15 18:50:00|492|491|492|491|492|492|491|490|62975
1610736900000|2021-01-15 18:55:00|493|492|493|492|493|493|493|492|35139
1610737200000|2021-01-15 19:00:00|494|493|493|492|495|494|492|491|57892
1610737500000|2021-01-15 19:05:00|494|493|495|494|495|494|493|492|14543
1610737800000|2021-01-15 19:10:00|494|493|492|491|495|494|491|490|62556
1610738100000|2021-01-15 19:15:00|493|492|491|490|493|492|490|489|37701
1610738400000|2021-01-15 19:20:00|492|491|493|492|493|492|491|490|33505
1610738700000|2021-01-15 19:25:00|492|491|492|491|493|492|491|490|26503
1610739000000|2021-01-15 19:30:00|491|490|490|489|492|491|489|488|58804
1610739300000|2021-01-15 19:35:00|||||||||21558
1610739600000|2021-01-15 19:40:00|491|490|491|490|492|491|490|489|36491
1610739900000|2021-01-15 19:45:00|490|489|489|488|490|489|489|488|28875
1610740200000|2021-01-15 19:50:00|488|487|490|489|490|489|487|486|91101
1610740500000|2021-01-15 19:55:00|489|488|488|487|490|489|488|487|49495
1610740800000|2021-01-15 20:00:00|489|488|489|488|489|488|489|488|27301
1610741100000|2021-01-15 20:05:00|488|487|480|479|488|488|478|477|242663
1610741400000|2021-01-15 20:10:00|481|480|485|484|486|485|481|480|73615
1610741700000|2021-01-15 20:15:00|484|483|486|485|486|485|484|483|35953
1610742000000|2021-01-15 20:20:00|485|484|484|483|485|484|484|483|76569
1610742300000|2021-01-15 20:25:00|483|482|483|482|484|483|482|481|82346
1610742600000|2021-01-15 20:30:00|482|481|481|480|483|482|481|480|72775
1610742900000|2021-01-15 20:35:00|482|481|482|481|483|482|482|481|92071
1610743200000|2021-01-15 20:40:00|483|482|482|481|483|482|482|481|30326
1610743500000|2021-01-15 20:45:00|483|482|483|482|483|482|479|478|121187
1610743800000|2021-01-15 20:50:00|482|481|483|482|483|482|482|481|115848
1610744100000|2021-01-15 20:55:00|484|483|485|484|486|485|482|481|184378
1611066600000|2021-01-19 14:30:00|510|504|500|498|510|507|499|498|260375
1611066900000|2021-01-19 14:35:00|499|496|503|501|509|508|496|495|280829
1611067200000|2021-01-19 14:40:00|502|502|513|512|513|512|502|501|121420
1611067500000|2021-01-19 14:45:00|512|511|500|499|512|512|500|499|314226
1611067800000|2021-01-19 14:50:00|501|500|502|501|504|503|498|497|205035
1611068100000|2021-01-19 14:55:00|501|500|499|498|502|500|499|498|132419
1611068400000|2021-01-19 15:00:00|500|499|503|502|503|502|500|499|95204
1611068700000|2021-01-19 15:05:00|504|503|507|506|507|506|504|503|126951
1611069000000|2021-01-19 15:10:00|506|505|504|503|506|505|503|502|45700
1611069300000|2021-01-19 15:15:00|503|502|496|495|503|502|496|495|133410
1611069600000|2021-01-19 15:20:00|495|494|500|499|500|499|495|494|72740
1611069900000|2021-01-19 15:25:00|499|498|504|503|504|503|499|498|93401
1611070200000|2021-01-19 15:30:00|505|504|502|501|505|504|502|501|39397
1611070500000|2021-01-19 15:35:00|501|500|503|502|504|503|501|500|19685
1611070800000|2021-01-19 15:40:00|502|501|501|500|503|502|501|500|23004
1611071100000|2021-01-19 15:45:00|500|501|501|500|502|501|500|500|38901
1611071400000|2021-01-19 15:50:00|500|499|501|500|502|501|500|499|54935
1611071700000|2021-01-19 15:55:00|502|501|502|501|503|502|501|500|47875
1611072000000|2021-01-19 16:00:00|503|502|502|501|503|502|501|500|27908
1611072300000|2021-01-19 16:05:00|501|500|502|501|502|501|501|500|47248
1611072600000|2021-01-19 16:10:00|503|502|502|501|504|503|502|501|104476
1611072900000|2021-01-19 16:15:00|501|500|503|502|503|502|500|499|94548
1611073200000|2021-01-19 16:20:00|502|501|503|502|503|502|501|500|73271
1611073500000|2021-01-19 16:25:00|504|503|504|503|504|503|503|502|50220
1611073800000|2021-01-19 16:30:00|||||||||64827
1611074100000|2021-01-19 16:35:00|503|502|506|505|506|505|503|502|111793
1611074400000|2021-01-19 16:40:00|507|506|504|503|510|509|504|503|106677
1611074700000|2021-01-19 16:45:00|503|502|503|502|504|503|502|501|75687
1611075000000|2021-01-19 16:50:00|502|501|502|501|504|503|502|501|42461
1611075300000|2021-01-19 16:55:00|||||||||14650
1611075600000|2021-01-19 17:00:00|501|500|501|500|501|500|501|500|24444
1611075900000|2021-01-19 17:05:00|500|499|502|501|502|501|500|499|49301
1611076200000|2021-01-19 17:10:00|501|500|498|497|501|500|498|497|85040
1611076500000|2021-01-19 17:15:00|499|498|500|499|500|499|498|497|87369
1611076800000|2021-01-19 17:20:00|499|498|500|499|501|500|499|498|69619
1611077100000|2021-01-19 17:25:00|499|498|500|499|501|500|499|498|69994
1611077400000|2021-01-19 17:30:00|499|498|500|499|501|500|499|498|43576
1611077700000|2021-01-19 17:35:00|499|498|499|498|499|498|497|496|84315
1611078000000|2021-01-19 17:40:00|500|499|497|496|500|499|497|496|40088
1611078300000|2021-01-19 17:45:00|498|497|499|498|499|498|497|496|14259
1611078600000|2021-01-19 17:50:00|498|497|499|498|499|498|498|497|20932
1611078900000|2021-01-19 17:55:00|498|497|496|495|498|497|495|494|93956
1611079200000|2021-01-19 18:00:00|497|496|497|496|499|498|496|495|44349
1611079500000|2021-01-19 18:05:00|498|497|497|496|498|497|496|495|26129
1611079800000|2021-01-19 18:10:00|498|497|497|496|498|497|497|496|25943
1611080100000|2021-01-19 18:15:00|498|497|496|495|498|497|496|495|36117
1611080400000|2021-01-19 18:20:00|495|494|493|492|495|494|493|492|48178
1611080700000|2021-01-19 18:25:00|494|493|495|494|496|495|494|493|53918
1611081000000|2021-01-19 18:30:00|494|493|495|494|495|494|494|493|23705
1611081300000|2021-01-19 18:35:00|494|493|494|493|495|494|494|493|20841
1611081600000|2021-01-19 18:40:00|493|492|491|490|493|492|491|490|83174
1611081900000|2021-01-19 18:45:00|492|491|492|491|493|492|491|490|34202
1611082200000|2021-01-19 18:50:00||492||491||492||491|31328
1611082500000|2021-01-19 18:55:00|491|490|487|486|491|490|487|486|134622
1611082800000|2021-01-19 19:00:00|488|487|492|491|494|493|488|487|83774
1611083100000|2021-01-19 19:05:00|493|492|492|491|493|492|492|491|18241
1611083400000|2021-01-19 19:10:00|493|492|491|490|493|492|491|490|16477
1611083700000|2021-01-19 19:15:00|490|489|489|488|490|489|487|486|56538
1611084000000|2021-01-19 19:20:00|490|489|490|489|490|489|489|488|17383
1611084300000|2021-01-19 19:25:00|491|490|490|489|491|490|488|487|47134
1611084600000|2021-01-19 19:30:00|489|488|490|489|490|489|489|488|15991
1611084900000|2021-01-19 19:35:00|||||||||13693
1611085200000|2021-01-19 19:40:00|491|490|488|487|492|491|488|487|26445
1611085500000|2021-01-19 19:45:00|487|486|487|486|488|487|486|485|37940
1611085800000|2021-01-19 19:50:00|488|487|489|488|489|488|488|487|14034
1611086100000|2021-01-19 19:55:00|490|489|489|488|490|489|489|488|14046
1611086400000|2021-01-19 20:00:00|490|489|490|489|490|489|489|489|7246
1611086700000|2021-01-19 20:05:00|491|490|489|488|491|490|489|488|17584
1611087000000|2021-01-19 20:10:00|490|489|488|487|490|489|488|487|28685
1611087300000|2021-01-19 20:15:00|487|486|487|486|487|486|487|486|22245
1611087600000|2021-01-19 20:20:00|486|485|487|486|487|486|486|485|62221
1611087900000|2021-01-19 20:25:00|486|485|487|486|487|486|486|485|53634
1611088200000|2021-01-19 20:30:00|486|485|485|484|486|485|485|484|75732
1611088500000|2021-01-19 20:35:00|484|483|487|486|487|486|484|483|49600
1611088800000|2021-01-19 20:40:00|||||||||25161
1611089100000|2021-01-19 20:45:00|488|487|488|487|488|487|487|487|49856
1611089400000|2021-01-19 20:50:00|489|488|492|491|492|491|489|488|147777
1611089700000|2021-01-19 20:55:00|491|490|493|492|493|492|491|490|140482
1611153000000|2021-01-20 14:30:00|487|484|496|493|498|497|487|484|193072
1611153300000|2021-01-20 14:35:00|495|494|502|501|504|503|494|493|168810
1611153600000|2021-01-20 14:40:00|501|500|508|507|515|514|501|500|159307
1611153900000|2021-01-20 14:45:00|509|508|506|505|509|508|502|501|103400
1611154200000|2021-01-20 14:50:00|505|504|502|500|505|504|498|497|67259
1611154500000|2021-01-20 14:55:00|503|501|499|498|503|502|499|498|44680
1611154800000|2021-01-20 15:00:00|498|497|498|497|499|498|495|494|48834
1611155100000|2021-01-20 15:05:00|497|496|499|498|499|498|497|496|27405
1611155400000|2021-01-20 15:10:00|498|497|502|501|502|501|498|497|139902
1611155700000|2021-01-20 15:15:00|501|500|500|499|502|501|500|499|68863
1611156000000|2021-01-20 15:20:00|499|498|491|490|499|498|491|490|105764
1611156300000|2021-01-20 15:25:00|492|491|491|490|494|493|489|488|78305
1611156600000|2021-01-20 15:30:00|492|491|493|492|494|493|492|491|38584
1611156900000|2021-01-20 15:35:00|494|493|494|493|496|495|493|492|23894
1611157200000|2021-01-20 15:40:00|493|492|487|486|493|492|487|486|217153
1611157500000|2021-01-20 15:45:00|486|485|483|482|486|485|483|482|109216
1611157800000|2021-01-20 15:50:00|484|483|484|483|484|483|481|480|76654
1611158100000|2021-01-20 15:55:00|483|482|486|484|487|486|483|482|79921
1611158400000|2021-01-20 16:00:00|485|483|481|480|485|483|479|478|189257
1611158700000|2021-01-20 16:05:00|480|479|470|469|481|480|465|465|269291
1611159000000|2021-01-20 16:10:00|469|468|471|470|471|470|464|463|119083
1611159300000|2021-01-20 16:15:00|472|471|478|477|478|477|468|467|158391
1611159600000|2021-01-20 16:20:00|479|478|480|479|480|479|477|476|113214
1611159900000|2021-01-20 16:25:00|479|478|477|476|480|479|476|475|93936
1611160200000|2021-01-20 16:30:00|478|477|479|478|480|479|478|477|60329
1611160500000|2021-01-20 16:35:00|480|479|479|478|481|480|477|476|74821
1611160800000|2021-01-20 16:40:00|480|479|479|478|481|480|478|477|53857
1611161100000|2021-01-20 16:45:00|480|479|478|477|480|479|474|473|49434
1611161400000|2021-01-20 16:50:00|479|478|482|481|482|481|478|477|93661
1611161700000|2021-01-20 16:55:00|481|480|484|483|484|483|481|480|29774
1611162000000|2021-01-20 17:00:00|485|484|485|484|486|485|484|483|105423
1611162300000|2021-01-20 17:05:00|486|485|488|487|488|487|485|484|61577
1611162600000|2021-01-20 17:10:00|487|486|488|487|489|488|487|486|37833
1611162900000|2021-01-20 17:15:00|487|486|489|488|489|488|487|486|32687
1611163200000|2021-01-20 17:20:00|488|487|490|489|490|489|488|487|64936
1611163500000|2021-01-20 17:25:00|489|488|488|487|490|489|486|485|52640
1611163800000|2021-01-20 17:30:00|489|488|489|488|491|490|488|487|52348
1611164100000|2021-01-20 17:35:00|490|489|488|487|490|489|487|486|18163
1611164400000|2021-01-20 17:40:00|489|488|492|491|493|492|489|488|70037
1611164700000|2021-01-20 17:45:00|493|492|494|493|495|494|493|492|47344
1611165000000|2021-01-20 17:50:00|495|494|492|491|497|496|491|490|61419
1611165300000|2021-01-20 17:55:00|493|492|495|494|496|495|492|491|22857
1611165600000|2021-01-20 18:00:00|496|495|495|494|496|495|494|493|34761
1611165900000|2021-01-20 18:05:00|494|493|496|495|496|495|494|493|42653
1611166200000|2021-01-20 18:10:00|497|496|500|499|501|500|497|496|148000
1611166500000|2021-01-20 18:15:00|501|500|499|498|502|501|499|498|100957
1611166800000|2021-01-20 18:20:00|498|497|500|499|500|499|497|496|55603
1611167100000|2021-01-20 18:25:00|501|500|499|498|502|501|499|498|119064
1611167400000|2021-01-20 18:30:00|500|499|499|498|500|499|499|498|30276
1611167700000|2021-01-20 18:35:00|500|499|500|499|500|499|500|499|21058
1611168000000|2021-01-20 18:40:00|499|498|497|496|500|499|496|495|61066
1611168300000|2021-01-20 18:45:00|498|497|495|494|498|497|495|494|47977
1611168600000|2021-01-20 18:50:00|496|495|496|495|497|497|496|495|37874
1611168900000|2021-01-20 18:55:00|497|496|498|497|498|497|496|495|68444
1611169200000|2021-01-20 19:00:00|499|498|497|496|499|498|496|495|38226
1611169500000|2021-01-20 19:05:00|496|495|498|497|499|498|496|495|34910
1611169800000|2021-01-20 19:10:00|499|498|499|498|499|498|497|496|54242
1611170100000|2021-01-20 19:15:00|500|499|499|498|501|500|499|498|41369
1611170400000|2021-01-20 19:20:00|500|499|500|499|501|500|499|498|57662
1611170700000|2021-01-20 19:25:00|501|500|500|499|501|500|499|498|45334
1611171000000|2021-01-20 19:30:00|501|500|501|500|501|500|500|499|59452
1611171300000|2021-01-20 19:35:00|502|501|499|498|502|501|498|497|128032
1611171600000|2021-01-20 19:40:00|500|499|501|500|502|501|499|498|51526
1611171900000|2021-01-20 19:45:00|502|501|501|500|502|501|501|500|19574
1611172200000|2021-01-20 19:50:00|500|499|501|500|501|500|499|498|56034
1611172500000|2021-01-20 19:55:00|500|499|501|500|502|501|500|499|33960
1611172800000|2021-01-20 20:00:00|500|499|500|499|501|500|500|499|32091
1611173100000|2021-01-20 20:05:00|501|500|500|499|501|500|500|499|17626
1611173400000|2021-01-20 20:10:00|499|498|498|497|499|498|497|496|51881
1611173700000|2021-01-20 20:15:00|499|498|499|498|499|498|497|496|38459
1611174000000|2021-01-20 20:20:00|500|499|500|499|500|499|499|498|23312
1611174300000|2021-01-20 20:25:00|499|498|499|498|500|499|499|498|22958
1611174600000|2021-01-20 20:30:00|500|499|499|498|500|499|499|498|29861
1611174900000|2021-01-20 20:35:00|498|497|498|497|499|498|498|497|16274
1611175200000|2021-01-20 20:40:00|499|498|497|496|499|498|497|496|55878
1611175500000|2021-01-20 20:45:00|||||||||20072
1611175800000|2021-01-20 20:50:00|498|497|495|494|498|497|494|493|98733
1611176100000|2021-01-20 20:55:00|496|495|493|491|496|495|493|491|110640
1611239400000|2021-01-21 14:30:00|470|468|462|460|478|472|461|458|208619
1611239700000|2021-01-21 14:35:00|463|461|467|466|477|476|462|461|428542
1611240000000|2021-01-21 14:40:00|466|465|461|460|467|466|461|460|154443
1611240300000|2021-01-21 14:45:00|462|461|462|461|462|461|455|454|257808
1611240600000|2021-01-21 14:50:00|463|462|476|474|476|475|463|462|235164
1611240900000|2021-01-21 14:55:00|475|475|466|465|477|476|466|465|170147
1611241200000|2021-01-21 15:00:00|467|466|464|463|467|466|461|460|129421
1611241500000|2021-01-21 15:05:00|465|464|467|466|467|466|462|461|76742
1611241800000|2021-01-21 15:10:00|466|465|468|467|469|468|464|463|83955
1611242100000|2021-01-21 15:15:00|469|468|466|465|470|469|466|465|63805
1611242400000|2021-01-21 15:20:00|467|466|465|464|468|467|465|464|66661
1611242700000|2021-01-21 15:25:00|466|465|466|465|466|465|466|465|47063
1611243000000|2021-01-21 15:30:00|465|464|459|458|465|464|459|458|158275
1611243300000|2021-01-21 15:35:00|460|459|460|459|460|459|457|456|63427
1611243600000|2021-01-21 15:40:00|461|460|459|458|463|462|458|457|81208
1611243900000|2021-01-21 15:45:00|460|459|466|465|467|466|460|459|117234
1611244200000|2021-01-21 15:50:00|465|464|463|462|465|464|463|462|53344
1611244500000|2021-01-21 15:55:00|462|461|463|462|463|462|462|461|109082
1611244800000|2021-01-21 16:00:00|464|463|463|462|465|464|463|462|40833
1611245100000|2021-01-21 16:05:00|462|461|467|466|467|466|462|461|134950
1611245400000|2021-01-21 16:10:00|466|465|466|465|466|466|465|464|55084
1611245700000|2021-01-21 16:15:00|467|466|469|468|470|469|467|466|131539
1611246000000|2021-01-21 16:20:00|470|469|472|471|472|471|469|468|47158
1611246300000|2021-01-21 16:25:00|471|470|469|468|471|470|469|468|56084
1611246600000|2021-01-21 16:30:00|468|467|466|465|468|467|466|465|44922
1611246900000|2021-01-21 16:35:00|467|466|464|463|467|466|464|463|80032
1611247200000|2021-01-21 16:40:00|463|462|462|461|464|463|461|460|90096
1611247500000|2021-01-21 16:45:00|463|462|462|461|463|462|460|459|91701
1611247800000|2021-01-21 16:50:00|463|462|465|464|466|465|458|457|154838
1611248100000|2021-01-21 16:55:00|466|465|465|464|468|467|464|463|49655
1611248400000|2021-01-21 17:00:00|464|463|464|463|465|464|462|461|76322
1611248700000|2021-01-21 17:05:00|463|462|465|464|465|464|463|462|25899
1611249000000|2021-01-21 17:10:00|466|465|463|462|466|466|463|462|54355
1611249300000|2021-01-21 17:15:00|464|463|461|460|464|463|461|460|47074
1611249600000|2021-01-21 17:20:00|460|459|462|461|462|461|460|459|32173
1611249900000|2021-01-21 17:25:00|461|460|461|460|462|461|460|459|60860
1611250200000|2021-01-21 17:30:00|462|461|463|462|463|462|461|460|26926
1611250500000|2021-01-21 17:35:00|464|463|463|462|464|463|462|461|26560
1611250800000|2021-01-21 17:40:00|464|463|463|462|464|463|463|462|24217
1611251100000|2021-01-21 17:45:00|462|461|463|462|463|462|462|461|19428
1611251400000|2021-01-21 17:50:00|462|461|462|461|463|462|462|461|12799
1611251700000|2021-01-21 17:55:00|463|462|463|462|463|463|462|461|32096
1611252000000|2021-01-21 18:00:00|462|461|462|461|463|462|459|458|61836
1611252300000|2021-01-21 18:05:00|463|462|460|459|463|462|460|459|56938
1611252600000|2021-01-21 18:10:00|459|458|459|458|460|459|459|458|52459
1611252900000|2021-01-21 18:15:00|460|459|461|460|462|461|460|459|40014
1611253200000|2021-01-21 18:20:00|460|459|461|460|462|461|460|459|38806
1611253500000|2021-01-21 18:25:00|460|459|460|459|461|460|460|459|40894
1611253800000|2021-01-21 18:30:00|461|460|462|461|464|463|461|460|55993
1611254100000|2021-01-21 18:35:00|463|462|462|461|463|462|462|461|24726
1611254400000|2021-01-21 18:40:00|461|460|462|461|462|461|461|460|16325
1611254700000|2021-01-21 18:45:00|463|462|463|462|464|463|462|462|31753
1611255000000|2021-01-21 18:50:00|464|463|465|464|466|465|464|463|41300
1611255300000|2021-01-21 18:55:00|466|465|469|468|469|468|466|465|44429
1611255600000|2021-01-21 19:00:00|470|469|468|467|470|469|468|467|46830
1611255900000|2021-01-21 19:05:00|467|466|471|470|472|471|467|466|75603
1611256200000|2021-01-21 19:10:00|470|469|471|470|471|470|470|469|52776
1611256500000|2021-01-21 19:15:00|472|471|475|474|475|474|471|471|115450
1611256800000|2021-01-21 19:20:00|476|475|476|475|476|475|476|475|47007
1611257100000|2021-01-21 19:25:00|475|474|473|472|476|475|472|471|115441
1611257400000|2021-01-21 19:30:00|474|473|475|474|475|474|474|473|23017
1611257700000|2021-01-21 19:35:00|476|475|478|477|479|478|475|474|86427
1611258000000|2021-01-21 19:40:00|477|476|477|476|478|477|476|475|38752
1611258300000|2021-01-21 19:45:00|478|477|477|476|478|477|477|476|26524
1611258600000|2021-01-21 19:50:00|476|475|476|475|477|476|476|475|29777
1611258900000|2021-01-21 19:55:00|477|476|477|476|477|476|477|476|16438
1611259200000|2021-01-21 20:00:00|478|477|477|476|478|477|477|476|36973
1611259500000|2021-01-21 20:05:00|478|477|478|477|478|477|477|476|45360
1611259800000|2021-01-21 20:10:00|477|476|478|477|478|477|477|476|12318
1611260100000|2021-01-21 20:15:00|479|478|478|477|479|478|477|476|31370
1611260400000|2021-01-21 20:20:00|477|476|476|475|477|476|476|475|41179
1611260700000|2021-01-21 20:25:00|475|474|477|476|478|477|475|474|84510
1611261000000|2021-01-21 20:30:00|478|477|478|477|478|477|477|476|37632
1611261300000|2021-01-21 20:35:00|477|476|478|477|478|477|477|476|38717
1611261600000|2021-01-21 20:40:00|477|476|478|477|478|477|477|476|22111
1611261900000|2021-01-21 20:45:00|477|476|479|478|481|480|477|476|97175
1611262200000|2021-01-21 20:50:00|480|479|480|479|481|480|478|477|74360
1611262500000|2021-01-21 20:55:00|481|480|479|478|482|481|479|478|118642
1611325800000|2021-01-22 14:30:00|478|476|496|492|499|498|478|476|225798
1611326100000|2021-01-22 14:35:00|495|493|495|493|507|506|492|491|353119
1611326400000|2021-01-22 14:40:00|494|494|498|495|502|501|493|492|169474
1611326700000|2021-01-22 14:45:00|497|494|499|498|501|500|496|494|97583
1611327000000|2021-01-22 14:50:00|500|499|499|498|501|500|493|492|135212
1611327300000|2021-01-22 14:55:00|500|499|499|498|500|499|495|494|46041
1611327600000|2021-01-22 15:00:00|500|499|501|500|502|501|497|496|120779
1611327900000|2021-01-22 15:05:00|500|499|501|500|502|501|500|499|62603
1611328200000|2021-01-22 15:10:00|500|499|504|503|505|504|500|499|183421
1611328500000|2021-01-22 15:15:00|505|504|510|509|515|514|503|502|481304
1611328800000|2021-01-22 15:20:00|511|510|505|504|511|510|505|504|161455
1611329100000|2021-01-22 15:25:00|506|505|498|497|507|506|498|497|95839
1611329400000|2021-01-22 15:30:00|499|498|499|498|503|502|499|498|58799
1611329700000|2021-01-22 15:35:00|498|497|495|494|499|498|494|493|56797
1611330000000|2021-01-22 15:40:00|496|495|498|497|498|497|495|494|28909
1611330300000|2021-01-22 15:45:00|497|496|496|495|497|496|496|495|33044
1611330600000|2021-01-22 15:50:00|497|496|499|498|502|501|497|496|183478
1611330900000|2021-01-22 15:55:00|498|497|500|499|502|501|496|495|49778
1611331200000|2021-01-22 16:00:00|501|500|500|499|502|501|500|499|23082
1611331500000|2021-01-22 16:05:00|499|498|496|495|499|498|495|494|49481
1611331800000|2021-01-22 16:10:00|497|496|498|497|498|497|496|495|48047
1611332100000|2021-01-22 16:15:00|497|496|499|498|500|499|497|496|13587
1611332400000|2021-01-22 16:20:00|498|497|495|494|498|497|494|493|63945
1611332700000|2021-01-22 16:25:00|496|495|496|495|496|495|496|494|28977
1611333000000|2021-01-22 16:30:00|495|494|498|497|498|497|495|494|43697
1611333300000|2021-01-22 16:35:00|497|496|496|495|497|497|496|495|14900
1611333600000|2021-01-22 16:40:00|495|494|492|491|496|495|492|491|85894
1611333900000|2021-01-22 16:45:00|493|492|493|492|494|493|493|492|15538
1611334200000|2021-01-22 16:50:00|494|493|494|493|494|493|494|493|26198
1611334500000|2021-01-22 16:55:00|495|494|493|492|496|495|493|492|29383
1611334800000|2021-01-22 17:00:00|494|493|492|491|494|493|492|491|9176
1611335100000|2021-01-22 17:05:00|491|490|490|489|491|491|489|488|64723
1611335400000|2021-01-22 17:10:00|491|490|489|488|491|490|488|487|50009
1611335700000|2021-01-22 17:15:00|488|487|488|487|489|488|488|487|25941
1611336000000|2021-01-22 17:20:00|489|488|488|487|489|488|484|483|111596
1611336300000|2021-01-22 17:25:00|489|488|486|485|489|488|485|484|20915
1611336600000|2021-01-22 17:30:00|487|486|487|486|488|487|486|485|28750
1611336900000|2021-01-22 17:35:00|488|487|487|486|488|487|487|486|24217
1611337200000|2021-01-22 17:40:00|488|487|490|489|491|490|487|486|83182
1611337500000|2021-01-22 17:45:00|489|488|487|486|489|488|487|486|8976
1611337800000|2021-01-22 17:50:00|488|487|489|488|490|489|488|487|24998
1611338100000|2021-01-22 17:55:00|||||||||8458
1611338400000|2021-01-22 18:00:00|490|489|487|486|490|489|487|486|25521
1611338700000|2021-01-22 18:05:00|488|487|486|485|488|487|486|485|13003
1611339000000|2021-01-22 18:10:00|485|484|483|482|485|484|483|482|37570
1611339300000|2021-01-22 18:15:00|484|483|482|481|484|483|482|481|40366
1611339600000|2021-01-22 18:20:00|483|482|481|480|485|484|481|480|96971
1611339900000|2021-01-22 18:25:00|482|481|479|478|482|481|478|477|91061
1611340200000|2021-01-22 18:30:00|480|479|482|481|484|483|480|479|44505
1611340500000|2021-01-22 18:35:00|481|480|482|481|482|481|479|478|54713
1611340800000|2021-01-22 18:40:00|481|480|481|480|482|481|480|479|42808
1611341100000|2021-01-22 18:45:00|480|479|482|481|483|482|479|478|59896
1611341400000|2021-01-22 18:50:00|481|480|482|481|482|481|481|480|21560
1611341700000|2021-01-22 18:55:00|481|480|481|480|481|480|478|477|111892
1611342000000|2021-01-22 19:00:00|480|481|480|479|480|481|480|479|24140
1611342300000|2021-01-22 19:05:00|481|480|480|479|482|481|480|479|51610
1611342600000|2021-01-22 19:10:00|479|478|478|477|479|478|478|477|48377
1611342900000|2021-01-22 19:15:00|479|478|479|478|480|479|479|478|43485
1611343200000|2021-01-22 19:20:00|478|477|480|479|481|480|475|474|156939
1611343500000|2021-01-22 19:25:00|481|480|480|479|482|481|478|477|47087
1611343800000|2021-01-22 19:30:00|479|478|481|480|481|480|479|478|62328
1611344100000|2021-01-22 19:35:00|480|479|479|478|480|479|478|477|64301
1611344400000|2021-01-22 19:40:00|480|479|482|481|483|482|480|479|54902
1611344700000|2021-01-22 19:45:00|481|480|481|480|481|480|481|480|35249
1611345000000|2021-01-22 19:50:00|482|481|484|483|486|485|482|481|80890
1611345300000|2021-01-22 19:55:00|485|484|489|488|489|488|485|484|65981
1611345600000|2021-01-22 20:00:00|488|487|488|487|489|488|487|486|32941
1611345900000|2021-01-22 20:05:00|489|488|489|488|490|489|487|486|104086
1611346200000|2021-01-22 20:10:00|488|487|488|487|488|487|488|487|31097
1611346500000|2021-01-22 20:15:00|489|488|494|493|494|493|489|488|112985
1611346800000|2021-01-22 20:20:00|493|492|495|494|495|494|493|492|155251
1611347100000|2021-01-22 20:25:00|494|493|493|492|496|495|493|492|83069
1611347400000|2021-01-22 20:30:00|||||||||34850
1611347700000|2021-01-22 20:35:00|492|491|490|489|492|491|490|489|91773
1611348000000|2021-01-22 20:40:00|489|488|488|487|489|489|487|486|59708
1611348300000|2021-01-22 20:45:00|487|486|485|484|488|487|484|483|75818
1611348600000|2021-01-22 20:50:00|486|485|487|486|489|488|485|484|150044
1611348900000|2021-01-22 20:55:00|488|487|486|484|488|487|485|484|185512
1611585000000|2021-01-25 14:30:00|506|503|505|503|509|507|502|500|203918
1611585300000|2021-01-25 14:35:00|506|504|504|503|510|509|502|501|157916
1611585600000|2021-01-25 14:40:00|505|504|504|503|507|506|503|501|90696
1611585900000|2021-01-25 14:45:00|503|502|501|500|504|503|497|496|142981
1611586200000|2021-01-25 14:50:00|502|501|493|492|502|501|493|492|89544
1611586500000|2021-01-25 14:55:00|494|493|504|503|507|506|494|493|414122
1611586800000|2021-01-25 15:00:00|503|502|498|497|504|503|498|497|178685
1611587100000|2021-01-25 15:05:00|499|498|502|501|504|503|498|497|105891
1611587400000|2021-01-25 15:10:00|503|502|505|504|506|505|503|502|129887
1611587700000|2021-01-25 15:15:00|506|505|510|509|510|509|505|504|107146
1611588000000|2021-01-25 15:20:00|511|510|525|523|528|527|511|510|382447
1611588300000|2021-01-25 15:25:00|524|522|515|515|525|522|515|514|150854
1611588600000|2021-01-25 15:30:00|514|514|519|518|522|521|513|512|129901
1611588900000|2021-01-25 15:35:00|518|517|528|527|528|527|517|516|152994
1611589200000|2021-01-25 15:40:00|527|526|529|528|535|534|527|526|210522
1611589500000|2021-01-25 15:45:00|528|527|522|521|528|527|520|519|180151
1611589800000|2021-01-25 15:50:00|523|522|512|511|523|522|512|511|214201
1611590100000|2021-01-25 15:55:00|511|510|505|504|515|514|505|504|162412
1611590400000|2021-01-25 16:00:00|504|503|503|502|508|507|503|502|96760
1611590700000|2021-01-25 16:05:00|502|501|484|483|502|501|483|482|312128
1611591000000|2021-01-25 16:10:00|483|482|504|501|506|504|483|482|213240
1611591300000|2021-01-25 16:15:00|503|500|503|502|507|506|498|497|74323
1611591600000|2021-01-25 16:20:00|505|503|504|503|508|506|504|502|58564
1611591900000|2021-01-25 16:25:00|503|502|500|499|504|503|496|495|69156
1611592200000|2021-01-25 16:30:00|501|500|502|501|504|503|498|497|36752
1611592500000|2021-01-25 16:35:00|503|502|499|498|504|503|499|498|37793
1611592800000|2021-01-25 16:40:00|498|497|503|502|503|502|498|497|39059
1611593100000|2021-01-25 16:45:00|502|501|502|501|503|502|502|501|46040
1611593400000|2021-01-25 16:50:00|503|502|504|503|504|503|501|500|35454
1611593700000|2021-01-25 16:55:00|505|504|507|506|507|506|504|503|45219
1611594000000|2021-01-25 17:00:00|508|507|508|507|508|507|507|506|30672
1611594300000|2021-01-25 17:05:00|507|506|507|506|508|507|507|506|21674
1611594600000|2021-01-25 17:10:00|508|507|504|503|508|507|504|503|23602
1611594900000|2021-01-25 17:15:00|503|502|498|497|503|502|496|495|94282
1611595200000|2021-01-25 17:20:00|499|498|498|497|502|501|498|497|76278
1611595500000|2021-01-25 17:25:00|499|498|501|500|502|501|499|498|36634
1611595800000|2021-01-25 17:30:00|500|499|505|504|505|504|500|499|30314
1611596100000|2021-01-25 17:35:00|504|503|505|504|505|504|503|502|42916
1611596400000|2021-01-25 17:40:00|504|503|504|503|504|503|504|503|41127
1611596700000|2021-01-25 17:45:00|505|504|505|504|505|504|505|504|18398
1611597000000|2021-01-25 17:50:00|504|503|505|504|505|504|503|502|17146
1611597300000|2021-01-25 17:55:00|506|505|507|506|507|507|506|505|16814
1611597600000|2021-01-25 18:00:00|506|507|507|506|508|507|506|505|34086
1611597900000|2021-01-25 18:05:00|506|505|507|506|509|508|506|505|44178
1611598200000|2021-01-25 18:10:00|508|507|510|509|510|509|508|507|26035
1611598500000|2021-01-25 18:15:00|509|508|510|509|510|509|509|508|14935
1611598800000|2021-01-25 18:20:00|511|510|511|510|513|512|511|510|47023
1611599100000|2021-01-25 18:25:00|512|511|512|511|513|512|512|511|25387
1611599400000|2021-01-25 18:30:00|513|512|517|516|517|516|513|512|97698
1611599700000|2021-01-25 18:35:00|516|515|518|517|518|517|516|515|38920
1611600000000|2021-01-25 18:40:00|517|516|517|516|518|517|517|516|52843
1611600300000|2021-01-25 18:45:00|518|517|517|516|519|518|516|515|61177
1611600600000|2021-01-25 18:50:00|||||||||28957
1611600900000|2021-01-25 18:55:00|516|515|515|514|516|515|513|512|51547
1611601200000|2021-01-25 19:00:00|514|513|512|511|515|514|512|511|91560
1611601500000|2021-01-25 19:05:00|513|512|515|514|515|514|513|512|47564
1611601800000|2021-01-25 19:10:00|514|513|513|512|515|514|512|511|33989
1611602100000|2021-01-25 19:15:00|514|513|514|513|515|514|513|512|12875
1611602400000|2021-01-25 19:20:00|515|514|515|514|516|515|515|514|19658
1611602700000|2021-01-25 19:25:00|516|515|516|515|517|517|515|514|21257
1611603000000|2021-01-25 19:30:00|517|516|518|517|518|517|517|516|19593
1611603300000|2021-01-25 19:35:00|517|516|515|514|517|516|514|513|18130
1611603600000|2021-01-25 19:40:00|514|513|518|517|518|517|514|513|33022
1611603900000|2021-01-25 19:45:00|517|516|517|516|518|517|516|515|17050
1611604200000|2021-01-25 19:50:00|516|515|516|515|517|516|516|515|18909
1611604500000|2021-01-25 19:55:00|517|516|517|516|517|516|513|512|28006
1611604800000|2021-01-25 20:00:00|516|515|515|514|516|515|515|514|22107
1611605100000|2021-01-25 20:05:00|514|513|513|512|515|514|513|512|21848
1611605400000|2021-01-25 20:10:00|514|513|513|512|514|513|512|511|18816
1611605700000|2021-01-25 20:15:00|514|513|514|513|514|513|509|508|64092
1611606000000|2021-01-25 20:20:00|515|514|515|514|515|514|514|513|25313
1611606300000|2021-01-25 20:25:00|514|513|516|515|517|516|514|513|87083
1611606600000|2021-01-25 20:30:00|517|516|520|519|520|519|516|515|47624
1611606900000|2021-01-25 20:35:00|519|518|520|519|520|519|519|518|54189
1611607200000|2021-01-25 20:40:00|521|520|522|521|522|521|521|520|121900
1611607500000|2021-01-25 20:45:00|521|520|522|521|522|521|520|519|120487
1611607800000|2021-01-25 20:50:00|521|520|522|521|524|523|521|520|124761
1611608100000|2021-01-25 20:55:00|521|520|524|522|524|523|521|520|163610
1611671400000|2021-01-26 14:30:00|520|517|514|512|522|520|511|510|154587
1611671700000|2021-01-26 14:35:00|515|513|510|508|517|515|506|505|126369
1611672000000|2021-01-26 14:40:00|509|509|508|507|510|509|507|506|40878
1611672300000|2021-01-26 14:45:00|507|506|506|505|509|508|503|502|125357
1611672600000|2021-01-26 14:50:00|505|504|504|503|507|506|504|503|85738
1611672900000|2021-01-26 14:55:00|503|502|499|498|503|502|495|494|255242
1611673200000|2021-01-26 15:00:00|500|499|504|503|504|503|499|498|71173
1611673500000|2021-01-26 15:05:00|505|504|500|499|506|505|500|499|55008
1611673800000|2021-01-26 15:10:00|499|498|496|495|500|499|496|495|126986
1611674100000|2021-01-26 15:15:00|497|496|496|495|497|496|496|495|49656
1611674400000|2021-01-26 15:20:00|497|496|496|495|497|496|496|495|53065
1611674700000|2021-01-26 15:25:00|497|496|498|497|499|498|497|496|52288
1611675000000|2021-01-26 15:30:00|499|498|502|501|502|501|499|498|46426
1611675300000|2021-01-26 15:35:00|503|502|498|497|503|502|498|497|102224
1611675600000|2021-01-26 15:40:00|497|496|491|490|497|496|491|490|181097
1611675900000|2021-01-26 15:45:00|492|491|495|494|498|497|492|491|221970
1611676200000|2021-01-26 15:50:00|494|493|493|492|495|494|493|492|56553
1611676500000|2021-01-26 15:55:00|492|491|492|491|493|492|491|490|108144
1611676800000|2021-01-26 16:00:00|491|490|495|494|495|494|491|490|122257
1611677100000|2021-01-26 16:05:00|494|493|492|491|496|495|492|491|76234
1611677400000|2021-01-26 16:10:00|493|492|486|485|494|493|486|485|160971
1611677700000|2021-01-26 16:15:00|487|486|489|488|491|490|487|486|86948
1611678000000|2021-01-26 16:20:00|488|487|491|490|494|493|488|487|94873
1611678300000|2021-01-26 16:25:00|492|491|490|489|492|491|489|488|27530
1611678600000|2021-01-26 16:30:00|491|490|492|491|493|492|491|490|37764
1611678900000|2021-01-26 16:35:00|493|492|492|491|493|492|491|490|78960
1611679200000|2021-01-26 16:40:00|491|490|490|489|493|492|490|489|62819
1611679500000|2021-01-26 16:45:00|489|488|485|484|489|488|485|484|99955
1611679800000|2021-01-26 16:50:00|484|483|485|484|486|485|483|482|99358
1611680100000|2021-01-26 16:55:00|486|485|484|483|486|485|484|483|40186
1611680400000|2021-01-26 17:00:00|483|482|485|484|485|484|483|482|80272
1611680700000|2021-01-26 17:05:00|486|485|488|487|488|487|486|485|50085
1611681000000|2021-01-26 17:10:00|487|486|487|486|487|487|486|485|49670
1611681300000|2021-01-26 17:15:00|488|487|487|486|489|488|487|486|42153
1611681600000|2021-01-26 17:20:00|488|487|486|485|488|487|486|485|47808
1611681900000|2021-01-26 17:25:00|487|486|489|488|489|488|486|486|49140
1611682200000|2021-01-26 17:30:00|488|487|486|485|489|488|486|485|37326
1611682500000|2021-01-26 17:35:00|487|486|488|487|488|487|486|486|32580
1611682800000|2021-01-26 17:40:00|487|486|487|486|488|487|486|485|51918
1611683100000|2021-01-26 17:45:00|486|485|489|488|489|488|486|485|33936
1611683400000|2021-01-26 17:50:00|490|489|491|490|491|490|489|488|50043
1611683700000|2021-01-26 17:55:00|490|489|491|490|491|490|489|488|36467
1611684000000|2021-01-26 18:00:00|492|491|496|495|496|495|492|491|49715
1611684300000|2021-01-26 18:05:00|495|494|494|493|495|495|491|490|40898
1611684600000|2021-01-26 18:10:00|493|492|493|492|493|492|491|490|24833
1611684900000|2021-01-26 18:15:00|492|491|492|491|493|492|491|490|29103
1611685200000|2021-01-26 18:20:00|491|490|491|490|493|492|491|490|22754
1611685500000|2021-01-26 18:25:00|490|489|489|488|490|489|489|488|39817
1611685800000|2021-01-26 18:30:00|488|487|490|489|491|490|488|487|67990
1611686100000|2021-01-26 18:35:00|489|488|489|488|489|488|488|487|17905
1611686400000|2021-01-26 18:40:00|490|489|488|487|490|489|488|487|26007
1611686700000|2021-01-26 18:45:00|487|486|487|486|488|487|487|486|18691
1611687000000|2021-01-26 18:50:00|486|485|487|486|487|486|486|485|46113
1611687300000|2021-01-26 18:55:00|488|487|487|486|488|487|487|486|21665
1611687600000|2021-01-26 19:00:00|488|487|488|487|488|487|488|487|11442
1611687900000|2021-01-26 19:05:00|489|488|489|488|489|488|488|487|23385
1611688200000|2021-01-26 19:10:00|490|489|490|489|491|490|489|488|33103
1611688500000|2021-01-26 19:15:00|489|488|490|489|490|489|489|488|13688
1611688800000|2021-01-26 19:20:00|491|490|491|490|491|490|491|490|12691
1611689100000|2021-01-26 19:25:00|490|489|491|490|491|490|489|488|20846
1611689400000|2021-01-26 19:30:00|492|491|491|490|494|493|491|490|55866
1611689700000|2021-01-26 19:35:00|492|491|491|490|492|491|491|490|7058
1611690000000|2021-01-26 19:40:00|492|491|490|489|492|491|490|489|22575
1611690300000|2021-01-26 19:45:00|491|490|491|490|491|490|491|490|14058
1611690600000|2021-01-26 19:50:00|490|489|489|488|490|489|489|488|31427
1611690900000|2021-01-26 19:55:00|490|489|489|488|490|489|489|488|11173
1611691200000|2021-01-26 20:00:00|488|487|489|488|490|489|488|487|31696
1611691500000|2021-01-26 20:05:00|490|489|489|488|490|489|489|488|11250
1611691800000|2021-01-26 20:10:00|488|487|490|489|490|489|488|487|37922
1611692100000|2021-01-26 20:15:00|491|490|490|489|491|490|489|488|29544
1611692400000|2021-01-26 20:20:00|489|488|488|487|489|488|488|487|21543
1611692700000|2021-01-26 20:25:00|489|488|488|487|489|488|488|487|20717
1611693000000|2021-01-26 20:30:00|487|488|487|486|488|488|487|486|59890
1611693300000|2021-01-26 20:35:00|488|487|485|484|488|487|485|484|173007
1611693600000|2021-01-26 20:40:00|486|485|486|485|486|485|486|485|56751
1611693900000|2021-01-26 20:45:00|487|486|489|488|490|489|487|486|72297
1611694200000|2021-01-26 20:50:00|490|489|489|488|490|489|488|487|76800
1611694500000|2021-01-26 20:55:00|490|489|490|488|490|489|489|488|65369
1611757800000|2021-01-27 14:30:00|462|460|448|447|462|460|440|438|458500
1611758100000|2021-01-27 14:35:00|447|446|445|444|449|448|441|440|199107
1611758400000|2021-01-27 14:40:00|444|443|447|446|449|448|441|440|123190
1611758700000|2021-01-27 14:45:00|446|445|445|444|449|448|444|443|112622
1611759000000|2021-01-27 14:50:00|446|445|433|431|447|446|431|430|322387
1611759300000|2021-01-27 14:55:00|434|432|442|441|447|445|433|431|209177
1611759600000|2021-01-27 15:00:00|443|442|451|450|453|452|442|441|108798
1611759900000|2021-01-27 15:05:00|452|451|446|445|452|451|446|445|110174
1611760200000|2021-01-27 15:10:00|447|446|445|444|451|450|445|444|103842
1611760500000|2021-01-27 15:15:00|446|445|449|448|452|451|446|445|45367
1611760800000|2021-01-27 15:20:00|450|449|454|454|457|456|450|449|90816
1611761100000|2021-01-27 15:25:00|455|455|452|451|458|457|451|450|60230
1611761400000|2021-01-27 15:30:00|453|452|452|451|453|452|448|447|67290
1611761700000|2021-01-27 15:35:00|451|450|451|450|452|451|450|449|28966
1611762000000|2021-01-27 15:40:00|452|451|452|451|454|454|451|450|102286
1611762300000|2021-01-27 15:45:00|453|452|452|451|453|452|452|451|21257
1611762600000|2021-01-27 15:50:00|453|452|454|453|458|457|453|452|77893
1611762900000|2021-01-27 15:55:00|455|454|457|456|458|457|455|454|110155
1611763200000|2021-01-27 16:00:00|458|457|458|457|458|457|458|457|26149
1611763500000|2021-01-27 16:05:00|459|458|458|457|459|458|457|456|39468
1611763800000|2021-01-27 16:10:00|459|458|459|458|462|461|457|456|74431
1611764100000|2021-01-27 16:15:00|460|459|456|455|460|459|456|455|46830
1611764400000|2021-01-27 16:20:00|457|456|457|456|457|456|456|455|25247
1611764700000|2021-01-27 16:25:00|456|455|458|457|459|458|456|455|25531
1611765000000|2021-01-27 16:30:00|459|458|457|456|459|458|457|456|38232
1611765300000|2021-01-27 16:35:00|458|457|458|457|461|460|458|457|54975
1611765600000|2021-01-27 16:40:00|457|456|458|457|459|458|457|456|28484
1611765900000|2021-01-27 16:45:00|459|458|459|458|460|459|458|457|32448
1611766200000|2021-01-27 16:50:00|460|459|459|458|460|459|458|457|42607
1611766500000|2021-01-27 16:55:00|458|457|456|455|458|457|456|455|22870
1611766800000|2021-01-27 17:00:00|455|454|452|451|455|454|452|451|44085
1611767100000|2021-01-27 17:05:00|||||||||36474
1611767400000|2021-01-27 17:10:00|453|452|452|451|453|452|452|451|27498
1611767700000|2021-01-27 17:15:00|453|452|452|451|453|452|452|451|26761
1611768000000|2021-01-27 17:20:00|||||||||26291
1611768300000|2021-01-27 17:25:00|453|452|455|454|455|454|453|452|83914
1611768600000|2021-01-27 17:30:00|||||||||13922
1611768900000|2021-01-27 17:35:00|||||||||13539
1611769200000|2021-01-27 17:40:00|||||||||11077
1611769500000|2021-01-27 17:45:00|||||||||16623
1611769800000|2021-01-27 17:50:00|||||||||20357
1611770100000|2021-01-27 17:55:00|||||||||10511
1611770400000|2021-01-27 18:00:00|454|453|454|453|454|453|454|453|11875
1611770700000|2021-01-27 18:05:00|||||||||6097
1611771000000|2021-01-27 18:10:00|||||||||30680
1611771300000|2021-01-27 18:15:00|453|452|452|451|453|452|452|451|50606
1611771600000|2021-01-27 18:20:00|||||||||20249
1611771900000|2021-01-27 18:25:00|453|452|453|452|453|452|453|452|14478
1611772200000|2021-01-27 18:30:00|||||||||6629
1611772500000|2021-01-27 18:35:00|452|451|452|451|452|451|452|451|12502
1611772800000|2021-01-27 18:40:00|||||||||9810
1611773100000|2021-01-27 18:45:00|451|450|451|450|451|451|451|450|49979
1611773400000|2021-01-27 18:50:00|452|451|452|451|452|451|452|451|26415
1611773700000|2021-01-27 18:55:00|||||||||3742
1611774000000|2021-01-27 19:00:00|453|452|453|452|453|452|452|452|20185
1611774300000|2021-01-27 19:05:00|||||||||13845
1611774600000|2021-01-27 19:10:00|454|453|454|453|455|454|454|453|16861
1611774900000|2021-01-27 19:15:00|455|454|454|453|456|455|454|453|61374
1611775200000|2021-01-27 19:20:00|453|452|453|452|453|452|451|450|50128
1611775500000|2021-01-27 19:25:00|452|451|452|451|453|452|451|450|51696
1611775800000|2021-01-27 19:30:00|451|450|451|450|451|450|451|450|35799
1611776100000|2021-01-27 19:35:00|452|451|451|450|452|451|451|450|52961
1611776400000|2021-01-27 19:40:00|||||||||7298
1611776700000|2021-01-27 19:45:00|||||||||24196
1611777000000|2021-01-27 19:50:00|||||||||9626
1611777300000|2021-01-27 19:55:00|||||||||21819
1611777600000|2021-01-27 20:00:00|452|451|452|451|452|451|451|451|87410
1611777900000|2021-01-27 20:05:00|||||||||8052
1611778200000|2021-01-27 20:10:00|451|450|451|450|451|451|451|450|20640
1611778500000|2021-01-27 20:15:00||451||450||451||450|36153
1611778800000|2021-01-27 20:20:00|||||||||24522
1611779100000|2021-01-27 20:25:00|||||||||54554
1611779400000|2021-01-27 20:30:00|||||||||56629
1611779700000|2021-01-27 20:35:00|||||||||54092
1611780000000|2021-01-27 20:40:00|||||||||41097
1611780300000|2021-01-27 20:45:00|||||||||7743
1611780600000|2021-01-27 20:50:00|||||||||40426
1611780900000|2021-01-27 20:55:00|||||||||108975
1611757800000|2021-01-27 14:30:00|462|460|448|447|462|460|440|438|458500
1611758100000|2021-01-27 14:35:00|447|446|445|444|449|448|441|440|199107
1611758400000|2021-01-27 14:40:00|444|443|447|446|449|448|441|440|123190
1611758700000|2021-01-27 14:45:00|446|445|445|444|449|448|444|443|112622
1611759000000|2021-01-27 14:50:00|446|445|433|431|447|446|431|430|322387
1611759300000|2021-01-27 14:55:00|434|432|442|441|447|445|433|431|209177
1611759600000|2021-01-27 15:00:00|443|442|451|450|453|452|442|441|108798
1611759900000|2021-01-27 15:05:00|452|451|446|445|452|451|446|445|110174
1611760200000|2021-01-27 15:10:00|447|446|445|444|451|450|445|444|103842
1611760500000|2021-01-27 15:15:00|446|445|449|448|452|451|446|445|45367
1611760800000|2021-01-27 15:20:00|450|449|454|454|457|456|450|449|90816
1611761100000|2021-01-27 15:25:00|455|455|452|451|458|457|451|450|60230
1611761400000|2021-01-27 15:30:00|453|452|452|451|453|452|448|447|67290
1611761700000|2021-01-27 15:35:00|451|450|451|450|452|451|450|449|28966
1611762000000|2021-01-27 15:40:00|452|451|452|451|454|454|451|450|102286
1611762300000|2021-01-27 15:45:00|453|452|452|451|453|452|452|451|21257
1611762600000|2021-01-27 15:50:00|453|452|454|453|458|457|453|452|77893
1611762900000|2021-01-27 15:55:00|455|454|457|456|458|457|455|454|110155
1611763200000|2021-01-27 16:00:00|458|457|458|457|458|457|458|457|26149
1611763500000|2021-01-27 16:05:00|459|458|458|457|459|458|457|456|39468
1611763800000|2021-01-27 16:10:00|459|458|459|458|462|461|457|456|74431
1611764100000|2021-01-27 16:15:00|460|459|456|455|460|459|456|455|46830
1611764400000|2021-01-27 16:20:00|457|456|457|456|457|456|456|455|25247
1611764700000|2021-01-27 16:25:00|456|455|458|457|459|458|456|455|25531
1611765000000|2021-01-27 16:30:00|459|458|457|456|459|458|457|456|38232
1611765300000|2021-01-27 16:35:00|458|457|458|457|461|460|458|457|54975
1611765600000|2021-01-27 16:40:00|457|456|458|457|459|458|457|456|28484
1611765900000|2021-01-27 16:45:00|459|458|459|458|460|459|458|457|32448
1611766200000|2021-01-27 16:50:00|460|459|459|458|460|459|458|457|42607
1611766500000|2021-01-27 16:55:00|458|457|456|455|458|457|456|455|22870
1611766800000|2021-01-27 17:00:00|455|454|452|451|455|454|452|451|44085
1611767100000|2021-01-27 17:05:00|||||||||36474
1611767400000|2021-01-27 17:10:00|453|452|452|451|453|452|452|451|27498
1611767700000|2021-01-27 17:15:00|453|452|452|451|453|452|452|451|26761
1611768000000|2021-01-27 17:20:00|||||||||26291
1611768300000|2021-01-27 17:25:00|453|452|455|454|455|454|453|452|83914
1611768600000|2021-01-27 17:30:00|||||||||13922
1611768900000|2021-01-27 17:35:00|||||||||13539
1611769200000|2021-01-27 17:40:00|||||||||11077
1611769500000|2021-01-27 17:45:00|||||||||16623
1611769800000|2021-01-27 17:50:00|||||||||20357
1611770100000|2021-01-27 17:55:00|||||||||10511
1611770400000|2021-01-27 18:00:00|454|453|454|453|454|453|454|453|11875
1611770700000|2021-01-27 18:05:00|||||||||6097
1611771000000|2021-01-27 18:10:00|||||||||30680
1611771300000|2021-01-27 18:15:00|453|452|452|451|453|452|452|451|50606
1611771600000|2021-01-27 18:20:00|||||||||20249
1611771900000|2021-01-27 18:25:00|453|452|453|452|453|452|453|452|14478
1611772200000|2021-01-27 18:30:00|||||||||6629
1611772500000|2021-01-27 18:35:00|452|451|452|451|452|451|452|451|12502
1611772800000|2021-01-27 18:40:00|||||||||9810
1611773100000|2021-01-27 18:45:00|451|450|451|450|451|451|451|450|49979
1611773400000|2021-01-27 18:50:00|452|451|452|451|452|451|452|451|26415
1611773700000|2021-01-27 18:55:00|||||||||3742
1611774000000|2021-01-27 19:00:00|453|452|453|452|453|452|452|452|20185
1611774300000|2021-01-27 19:05:00|||||||||13845
1611774600000|2021-01-27 19:10:00|454|453|454|453|455|454|454|453|16861
1611774900000|2021-01-27 19:15:00|455|454|454|453|456|455|454|453|61374
1611775200000|2021-01-27 19:20:00|453|452|453|452|453|452|451|450|50128
1611775500000|2021-01-27 19:25:00|452|451|452|451|453|452|451|450|51696
1611775800000|2021-01-27 19:30:00|451|450|451|450|451|450|451|450|35799
1611776100000|2021-01-27 19:35:00|452|451|451|450|452|451|451|450|52961
1611776400000|2021-01-27 19:40:00|||||||||7298
1611776700000|2021-01-27 19:45:00|||||||||24196
1611777000000|2021-01-27 19:50:00|||||||||9626
1611777300000|2021-01-27 19:55:00|||||||||21819
1611777600000|2021-01-27 20:00:00|452|451|452|451|452|451|451|451|87410
1611777900000|2021-01-27 20:05:00|||||||||8052
1611778200000|2021-01-27 20:10:00|451|450|451|450|451|451|451|450|20640
1611778500000|2021-01-27 20:15:00||451||450||451||450|36153
1611778800000|2021-01-27 20:20:00|||||||||24522
1611779100000|2021-01-27 20:25:00|||||||||54554
1611779400000|2021-01-27 20:30:00|||||||||56629
1611779700000|2021-01-27 20:35:00|||||||||54092
1611780000000|2021-01-27 20:40:00|||||||||41097
1611780300000|2021-01-27 20:45:00|||||||||7743
1611780600000|2021-01-27 20:50:00|||||||||40426
1611780900000|2021-01-27 20:55:00|||||||||108975
1611844200000|2021-01-28 14:30:00|488|487|476|475|488|487|473|471|149811
1611844500000|2021-01-28 14:35:00|475|473|474|473|476|475|473|472|62279
1611844800000|2021-01-28 14:40:00|475|474|473|472|475|474|472|472|61232
1611845100000|2021-01-28 14:45:00|472|473|469|468|472|473|467|466|104330
1611845400000|2021-01-28 14:50:00|470|469|468|467|470|469|466|465|123754
1611845700000|2021-01-28 14:55:00|469|468|467|466|469|469|462|461|105586
1611846000000|2021-01-28 15:00:00|466|465|464|463|466|465|461|460|107874
1611846300000|2021-01-28 15:05:00|465|464|469|468|471|470|465|464|94616
1611846600000|2021-01-28 15:10:00|470|469|474|473|475|474|469|468|115907
1611846900000|2021-01-28 15:15:00|475|474|474|473|475|474|471|470|61751
1611847200000|2021-01-28 15:20:00|473|472|474|473|476|475|472|471|102954
1611847500000|2021-01-28 15:25:00|475|474|482|481|482|481|474|473|128647
1611847800000|2021-01-28 15:30:00|483|482|480|479|485|484|478|477|90640
1611848100000|2021-01-28 15:35:00|479|480|478|477|479|480|478|477|67579
1611848400000|2021-01-28 15:40:00|479|478|471|470|479|478|471|470|70138
1611848700000|2021-01-28 15:45:00|472|471|476|475|477|476|472|471|63723
1611849000000|2021-01-28 15:50:00|477|476|478|477|479|478|476|475|87531
1611849300000|2021-01-28 15:55:00|479|478|478|477|479|478|478|477|31593
1611849600000|2021-01-28 16:00:00|479|478|478|477|479|478|477|476|64484
1611849900000|2021-01-28 16:05:00|479|478|479|478|479|478|478|477|53333
1611850200000|2021-01-28 16:10:00|480|479|480|479|482|481|480|479|112117
1611850500000|2021-01-28 16:15:00|481|480|480|479|482|481|480|479|52493
1611850800000|2021-01-28 16:20:00|479|478|476|475|479|478|475|474|59653
1611851100000|2021-01-28 16:25:00|477|476|470|469|477|476|469|468|74781
1611851400000|2021-01-28 16:30:00|469|468|473|472|477|476|468|467|75520
1611851700000|2021-01-28 16:35:00|474|473|472|471|476|475|472|471|19033
1611852000000|2021-01-28 16:40:00|473|472|477|476|478|477|473|472|52673
1611852300000|2021-01-28 16:45:00|476|474|475|474|476|475|473|472|64563
1611852600000|2021-01-28 16:50:00|476|475|485|484|485|484|475|474|366682
1611852900000|2021-01-28 16:55:00|486|485|490|489|490|489|481|480|281232
1611853200000|2021-01-28 17:00:00|491|490|506|505|516|514|491|490|868687
1611853500000|2021-01-28 17:05:00|507|506|512|511|515|514|507|506|441875
1611853800000|2021-01-28 17:10:00|511|510|514|513|514|513|504|503|231373
1611854100000|2021-01-28 17:15:00|513|512|513|512|515|514|508|507|343747
1611854400000|2021-01-28 17:20:00|512|511|531|530|537|536|511|510|856534
1611854700000|2021-01-28 17:25:00|530|529|521|520|534|533|521|520|276143
1611855000000|2021-01-28 17:30:00|520|519|515|514|521|520|513|513|219832
1611855300000|2021-01-28 17:35:00|516|515|520|519|520|519|513|512|202190
1611855600000|2021-01-28 17:40:00|521|520|514|513|523|522|513|512|120255
1611855900000|2021-01-28 17:45:00|513|512|515|514|519|518|513|512|93932
1611856200000|2021-01-28 17:50:00|514|513|518|517|520|519|512|511|118345
1611856500000|2021-01-28 17:55:00|517|516|514|513|520|519|514|513|107983
1611856800000|2021-01-28 18:00:00|515|514|519|518|520|519|511|510|56754
1611857100000|2021-01-28 18:05:00|520|519|523|522|524|523|518|517|137923
1611857400000|2021-01-28 18:10:00|522|521|517|516|523|522|515|514|135522
1611857700000|2021-01-28 18:15:00|518|517|519|518|519|518|516|515|55592
1611858000000|2021-01-28 18:20:00|520|519|518|517|521|520|517|516|69816
1611858300000|2021-01-28 18:25:00|517|516|517|516|517|516|517|516|29401
1611858600000|2021-01-28 18:30:00|516|515|517|516|517|516|516|515|62007
1611858900000|2021-01-28 18:35:00|518|517|523|522|525|524|518|517|94549
1611859200000|2021-01-28 18:40:00|522|521|518|517|524|523|518|517|70637
1611859500000|2021-01-28 18:45:00|519|518|521|520|522|521|518|517|139946
1611859800000|2021-01-28 18:50:00|520|519|519|518|521|520|519|518|33209
1611860100000|2021-01-28 18:55:00|518|517|520|519|520|519|518|517|21018
1611860400000|2021-01-28 19:00:00|521|520|523|522|523|522|521|520|63667
1611860700000|2021-01-28 19:05:00|522|521|522|521|522|521|518|517|132444
1611861000000|2021-01-28 19:10:00|521|520|518|517|521|520|518|517|43930
1611861300000|2021-01-28 19:15:00|517|516|517|516|518|517|516|515|53771
1611861600000|2021-01-28 19:20:00|516|515|516|515|516|515|516|515|21388
1611861900000|2021-01-28 19:25:00|||||||||33356
1611862200000|2021-01-28 19:30:00|517|516|517|516|517|516|517|516|22095
1611862500000|2021-01-28 19:35:00|518|517|517|516|519|518|517|516|59063
1611862800000|2021-01-28 19:40:00|518|517|522|521|522|521|518|517|99907
1611863100000|2021-01-28 19:45:00|521|520|521|520|522|521|521|520|47526
1611863400000|2021-01-28 19:50:00|522|521|518|517|523|522|517|516|104659
1611863700000|2021-01-28 19:55:00|519|518|516|515|520|519|516|515|55428
1611864000000|2021-01-28 20:00:00|515|514|515|514|515|514|514|513|73936
1611864300000|2021-01-28 20:05:00|514|513|513|512|514|513|513|512|60718
1611864600000|2021-01-28 20:10:00|514|513|514|513|514|513|514|513|57577
1611864900000|2021-01-28 20:15:00|515|514|514|513|515|514|514|513|86775
1611865200000|2021-01-28 20:20:00|513|512|514|513|514|513|513|512|32146
1611865500000|2021-01-28 20:25:00|513|512|512|511|513|512|512|511|37090
1611865800000|2021-01-28 20:30:00|511|510|508|507|511|510|505|504|135055
1611866100000|2021-01-28 20:35:00|507|506|508|507|508|507|507|506|33578
1611866400000|2021-01-28 20:40:00|509|508|508|507|509|508|508|507|30795
1611866700000|2021-01-28 20:45:00|||||||||48311
1611867000000|2021-01-28 20:50:00|509|508|508|507|509|508|507|506|212112
1611867300000|2021-01-28 20:55:00|||||||||107743
1611930600000|2021-01-29 14:30:00|559|555|543|540|563|561|537|535|530854
1611930900000|2021-01-29 14:35:00|542|541|529|527|542|541|525|523|477480
1611931200000|2021-01-29 14:40:00|528|526|519|516|529|527|517|514|575520
1611931500000|2021-01-29 14:45:00|520|517|532|531|537|536|520|517|312976
1611931800000|2021-01-29 14:50:00|531|530|532|531|534|532|528|527|186555
1611932100000|2021-01-29 14:55:00|533|532|536|535|543|542|532|530|248327
1611932400000|2021-01-29 15:00:00|535|534|530|529|538|537|524|522|156505
1611932700000|2021-01-29 15:05:00|531|530|523|522|532|531|520|519|172322
1611933000000|2021-01-29 15:10:00|522|521|533|532|533|532|519|518|185669
1611933300000|2021-01-29 15:15:00|532|531|578|576|591|590|531|530|2954508
1611933600000|2021-01-29 15:20:00|577|577|574|573|578|577|559|557|600467
1611933900000|2021-01-29 15:25:00|573|572|557|556|573|572|556|555|203702
1611934200000|2021-01-29 15:30:00|558|557|553|552|562|561|547|546|242832
1611934500000|2021-01-29 15:35:00|552|551|541|540|553|552|541|540|151881
1611934800000|2021-01-29 15:40:00|542|541|542|541|546|544|540|539|156126
1611935100000|2021-01-29 15:45:00|541|540|542|541|545|544|534|533|210883
1611935400000|2021-01-29 15:50:00|541|540|540|539|544|543|539|538|85133
1611935700000|2021-01-29 15:55:00|541|540|538|537|543|542|537|536|66932
1611936000000|2021-01-29 16:00:00|539|538|533|532|540|539|533|532|102767
1611936300000|2021-01-29 16:05:00|534|533|536|535|538|537|534|533|46595
1611936600000|2021-01-29 16:10:00|535|534|530|529|535|534|526|525|150006
1611936900000|2021-01-29 16:15:00|529|528|532|531|533|532|529|528|44348
1611937200000|2021-01-29 16:20:00|531|530|525|524|532|531|522|521|153610
1611937500000|2021-01-29 16:25:00|526|525|525|524|530|529|524|523|83843
1611937800000|2021-01-29 16:30:00|526|525|522|521|526|525|521|520|64350
1611938100000|2021-01-29 16:35:00|521|520|515|514|522|521|512|511|202706
1611938400000|2021-01-29 16:40:00|514|513|523|522|523|522|513|512|113985
1611938700000|2021-01-29 16:45:00|524|523|522|521|524|523|520|519|47958
1611939000000|2021-01-29 16:50:00|523|522|520|519|524|523|518|517|54931
1611939300000|2021-01-29 16:55:00|519|518|516|515|520|519|513|512|57465
1611939600000|2021-01-29 17:00:00|517|516|518|517|522|521|516|515|97126
1611939900000|2021-01-29 17:05:00|517|516|517|516|518|517|515|514|33865
1611940200000|2021-01-29 17:10:00|516|515|503|502|516|515|503|502|167090
1611940500000|2021-01-29 17:15:00|504|503|500|499|506|505|500|499|237108
1611940800000|2021-01-29 17:20:00|499|498|498|497|501|500|493|492|191160
1611941100000|2021-01-29 17:25:00|497|496|498|497|502|501|497|496|71912
1611941400000|2021-01-29 17:30:00|497|496|494|493|498|497|494|493|74853
1611941700000|2021-01-29 17:35:00|495|494|490|489|498|497|486|485|145081
1611942000000|2021-01-29 17:40:00|489|488|489|488|493|492|487|486|158087
1611942300000|2021-01-29 17:45:00|490|489|485|484|491|489|483|482|124143
1611942600000|2021-01-29 17:50:00|486|485|494|493|497|496|482|481|230979
1611942900000|2021-01-29 17:55:00|495|494|486|485|496|495|486|485|88851
1611943200000|2021-01-29 18:00:00|485|484|487|486|492|491|484|483|121232
1611943500000|2021-01-29 18:05:00|488|487|491|490|494|493|488|487|46923
1611943800000|2021-01-29 18:10:00|490|489|487|486|492|491|487|486|51418
1611944100000|2021-01-29 18:15:00|486|485|482|481|487|486|482|481|86978
1611944400000|2021-01-29 18:20:00|483|482|486|485|489|488|483|482|39622
1611944700000|2021-01-29 18:25:00|487|486|492|491|493|492|487|486|64029
1611945000000|2021-01-29 18:30:00|491|490|488|487|493|492|486|485|36930
1611945300000|2021-01-29 18:35:00|487|486|490|489|494|493|487|486|37643
1611945600000|2021-01-29 18:40:00|489|488|491|490|493|492|489|488|25498
1611945900000|2021-01-29 18:45:00|490|489|488|487|492|491|486|485|43117
1611946200000|2021-01-29 18:50:00|487|486|483|482|488|487|482|481|30761
1611946500000|2021-01-29 18:55:00|482|481|483|482|484|483|481|480|59968
1611946800000|2021-01-29 19:00:00|484|483|490|489|494|492|484|483|85537
1611947100000|2021-01-29 19:05:00|491|490|490|489|491|490|489|488|41567
1611947400000|2021-01-29 19:10:00|491|490|492|491|494|493|490|489|31729
1611947700000|2021-01-29 19:15:00|491|490|491|491|492|491|491|490|21571
1611948000000|2021-01-29 19:20:00|492|490|488|487|492|491|487|486|54134
1611948300000|2021-01-29 19:25:00|487|486|488|487|491|490|487|486|49355
1611948600000|2021-01-29 19:30:00|487|486|485|484|487|486|483|482|50603
1611948900000|2021-01-29 19:35:00|486|485|484|483|487|486|484|483|38627
1611949200000|2021-01-29 19:40:00|483|482|483|482|486|485|482|481|34541
1611949500000|2021-01-29 19:45:00|484|483|478|477|485|484|477|476|67094
1611949800000|2021-01-29 19:50:00|479|478|477|476|483|482|477|476|74156
1611950100000|2021-01-29 19:55:00|476|475|477|476|479|478|476|475|45816
1611950400000|2021-01-29 20:00:00|478|477|484|483|486|485|477|476|105439
1611950700000|2021-01-29 20:05:00|483|482|486|485|487|486|482|481|30623
1611951000000|2021-01-29 20:10:00|485|484|492|491|492|491|484|483|43408
1611951300000|2021-01-29 20:15:00|491|490|492|491|493|492|487|486|67607
1611951600000|2021-01-29 20:20:00|491|490|497|496|498|497|491|490|108069
1611951900000|2021-01-29 20:25:00|496|495|494|493|498|497|492|491|70724
1611952200000|2021-01-29 20:30:00|493|492|492|491|494|493|489|488|133124
1611952500000|2021-01-29 20:35:00|491|490|482|481|492|491|482|481|162098
1611952800000|2021-01-29 20:40:00|481|480|482|481|486|485|481|480|164695
1611953100000|2021-01-29 20:45:00|481|480|482|481|487|486|481|480|205876
1611953400000|2021-01-29 20:50:00|483|482|465|464|487|486|462|461|641882
1611953700000|2021-01-29 20:55:00|464|463|457|456|469|468|457|456|1159542
1612189800000|2021-02-01 14:30:00|471|470|471|470|488|485|471|470|354915
1612190100000|2021-02-01 14:35:00|472|471|480|479|482|481|472|471|204784
1612190400000|2021-02-01 14:40:00|479|478|476|475|481|480|476|475|96323
1612190700000|2021-02-01 14:45:00|475|474|468|467|476|475|467|466|138012
1612191000000|2021-02-01 14:50:00|469|468|467|466|473|472|467|466|74030
1612191300000|2021-02-01 14:55:00|468|467|471|470|474|473|468|467|132385
1612191600000|2021-02-01 15:00:00|472|471|474|473|477|475|472|471|94491
1612191900000|2021-02-01 15:05:00|475|474|473|472|475|474|473|472|73027
1612192200000|2021-02-01 15:10:00|474|473|474|473|476|475|473|472|52477
1612192500000|2021-02-01 15:15:00|475|474|478|477|478|477|475|474|33460
1612192800000|2021-02-01 15:20:00|477|476|477|476|477|476|476|475|37967
1612193100000|2021-02-01 15:25:00|478|477|476|475|480|479|476|475|122356
1612193400000|2021-02-01 15:30:00|477|476|475|474|477|476|475|474|81415
1612193700000|2021-02-01 15:35:00|||||||||24801
1612194000000|2021-02-01 15:40:00|||||||||33638
1612194300000|2021-02-01 15:45:00|476|475|476|475|477|476|476|475|48393
1612194600000|2021-02-01 15:50:00|475|474|475|474|475|474|475|474|53427
1612194900000|2021-02-01 15:55:00|476|475|477|476|477|476|475|474|92809
1612195200000|2021-02-01 16:00:00|478|477|477|476|478|477|477|476|62940
1612195500000|2021-02-01 16:05:00|478|477|478|477|478|477|478|477|48703
1612195800000|2021-02-01 16:10:00|477|476|480|479|481|480|477|476|87933
1612196100000|2021-02-01 16:15:00|479|478|479|478|479|478|479|478|10949
1612196400000|2021-02-01 16:20:00|480|479|478|477|480|479|478|477|28096
1612196700000|2021-02-01 16:25:00|479|478|480|479|480|479|479|478|29166
1612197000000|2021-02-01 16:30:00|479|478|480|479|480|479|478|477|61578
1612197300000|2021-02-01 16:35:00|||||||||26932
1612197600000|2021-02-01 16:40:00|481|480|485|484|485|484|481|480|90087
1612197900000|2021-02-01 16:45:00|486|485|486|485|487|486|485|484|89021
1612198200000|2021-02-01 16:50:00|485|484|487|486|487|486|485|484|104201
1612198500000|2021-02-01 16:55:00|488|487|484|483|488|487|480|479|113764
1612198800000|2021-02-01 17:00:00|485|484|485|484|485|484|485|484|11438
1612199100000|2021-02-01 17:05:00|486|485|486|485|487|486|486|485|32714
1612199400000|2021-02-01 17:10:00|485|484|485|484|485|485|485|484|22528
1612199700000|2021-02-01 17:15:00|484|483|482|481|484|483|482|481|43587
1612200000000|2021-02-01 17:20:00|483|482|484|483|484|483|482|482|24736
1612200300000|2021-02-01 17:25:00|483|482|483|482|484|483|483|482|21167
1612200600000|2021-02-01 17:30:00|484|483|484|483|484|483|484|483|20615
1612200900000|2021-02-01 17:35:00|483|482|484|483|484|483|483|482|22758
1612201200000|2021-02-01 17:40:00|485|484|484|483|486|485|484|483|66071
1612201500000|2021-02-01 17:45:00|485|484|486|485|486|485|484|483|39794
1612201800000|2021-02-01 17:50:00|485|484|485|484|486|485|484|483|42697
1612202100000|2021-02-01 17:55:00|484|483|483|482|485|483|482|481|26956
1612202400000|2021-02-01 18:00:00|484|483|483|482|484|483|483|482|29680
1612202700000|2021-02-01 18:05:00|484|483|483|482|484|483|483|482|22957
1612203000000|2021-02-01 18:10:00|482|481|482|481|482|481|481|480|17299
1612203300000|2021-02-01 18:15:00|481|480|482|481|484|483|481|480|39817
1612203600000|2021-02-01 18:20:00|481|480|480|479|481|480|480|479|22249
1612203900000|2021-02-01 18:25:00|479|478|477|476|479|478|477|476|56106
1612204200000|2021-02-01 18:30:00|478|477|478|477|478|477|477|476|112138
1612204500000|2021-02-01 18:35:00|||||||||12097
1612204800000|2021-02-01 18:40:00|479|478|479|478|479|478|479|478|19827
1612205100000|2021-02-01 18:45:00|480|479|481|480|483|482|480|479|36331
1612205400000|2021-02-01 18:50:00|480|479|482|481|482|481|479|478|24416
1612205700000|2021-02-01 18:55:00|483|482|482|481|484|483|482|481|31933
1612206000000|2021-02-01 19:00:00|483|482|485|484|485|484|483|482|21676
1612206300000|2021-02-01 19:05:00|484|483|482|481|485|483|482|481|25469
1612206600000|2021-02-01 19:10:00|481|480|485|484|485|484|481|480|28308
1612206900000|2021-02-01 19:15:00|486|485|485|484|486|485|485|484|21349
1612207200000|2021-02-01 19:20:00|484|483|484|483|486|485|483|482|14662
1612207500000|2021-02-01 19:25:00|485|484|489|488|489|488|484|483|86267
1612207800000|2021-02-01 19:30:00|488|487|486|485|489|488|485|484|81875
1612208100000|2021-02-01 19:35:00|485|484|486|485|486|485|485|484|37815
1612208400000|2021-02-01 19:40:00|485|484|485|484|485|484|485|484|31461
1612208700000|2021-02-01 19:45:00|484|483|485|484|485|484|484|483|21476
1612209000000|2021-02-01 19:50:00|484|483|484|483|485|484|483|482|52173
1612209300000|2021-02-01 19:55:00|483|482|483|482|484|483|482|481|26758
1612209600000|2021-02-01 20:00:00|484|483|485|484|485|484|484|483|35766
1612209900000|2021-02-01 20:05:00|484|483|485|484|485|484|484|483|29280
1612210200000|2021-02-01 20:10:00|484|483|484|483|485|484|481|480|57145
1612210500000|2021-02-01 20:15:00|485|484|485|484|487|486|484|483|30461
1612210800000|2021-02-01 20:20:00|484|483|484|483|485|484|483|483|30040
1612211100000|2021-02-01 20:25:00|485|484|485|484|485|484|484|483|25696
1612211400000|2021-02-01 20:30:00|484|483|485|484|485|484|483|482|30528
1612211700000|2021-02-01 20:35:00|484|483|483|482|485|484|483|482|43707
1612212000000|2021-02-01 20:40:00|||||||||23434
1612212300000|2021-02-01 20:45:00|484|483|485|484|485|484|484|483|84435
1612212600000|2021-02-01 20:50:00|486|485|488|487|488|487|486|485|100967
1612212900000|2021-02-01 20:55:00|487|486|487|486|488|487|486|485|92088
1612276200000|2021-02-02 14:30:00|495|489|493|489|499|496|486|484|114964
1612276500000|2021-02-02 14:35:00|492|490|498|496|498|497|491|490|109511
1612276800000|2021-02-02 14:40:00|497|495|491|490|498|495|490|489|78499
1612277100000|2021-02-02 14:45:00|492|491|485|484|493|492|485|484|83356
1612277400000|2021-02-02 14:50:00|484|483|490|489|490|489|483|482|79104
1612277700000|2021-02-02 14:55:00|491|490|492|491|493|492|487|486|74701
1612278000000|2021-02-02 15:00:00|493|492|483|482|493|492|482|481|169267
1612278300000|2021-02-02 15:05:00|482|481|478|477|484|483|477|476|147654
1612278600000|2021-02-02 15:10:00|479|478|481|480|481|480|477|476|136641
1612278900000|2021-02-02 15:15:00|482|481|487|486|487|486|479|478|92609
1612279200000|2021-02-02 15:20:00|488|487|491|490|494|493|487|486|107705
1612279500000|2021-02-02 15:25:00|490|489|485|484|492|491|485|484|136406
1612279800000|2021-02-02 15:30:00|484|483|485|484|486|485|483|482|43409
1612280100000|2021-02-02 15:35:00|484|483|484|483|485|484|481|480|90881
1612280400000|2021-02-02 15:40:00|485|484|482|481|487|486|481|480|52319
1612280700000|2021-02-02 15:45:00|481|480|481|480|483|482|479|478|120493
1612281000000|2021-02-02 15:50:00|482|481|486|485|486|485|481|480|61931
1612281300000|2021-02-02 15:55:00|485|484|480|479|485|484|480|479|65004
1612281600000|2021-02-02 16:00:00|479|478|481|480|484|483|479|478|83573
1612281900000|2021-02-02 16:05:00|480|479|484|483|484|483|480|479|29969
1612282200000|2021-02-02 16:10:00|483|482|488|487|489|488|483|482|82698
1612282500000|2021-02-02 16:15:00|489|488|488|487|489|488|485|484|30964
1612282800000|2021-02-02 16:20:00|487|486|491|490|491|490|485|484|146596
1612283100000|2021-02-02 16:25:00|492|491|494|493|495|494|492|491|64503
1612283400000|2021-02-02 16:30:00|495|494|493|492|495|494|491|490|82322
1612283700000|2021-02-02 16:35:00|492|491|496|495|496|495|492|491|69242
1612284000000|2021-02-02 16:40:00|497|496|502|501|504|503|497|496|139019
1612284300000|2021-02-02 16:45:00|501|500|501|500|503|502|500|499|56033
1612284600000|2021-02-02 16:50:00|502|501|497|496|502|501|496|495|87765
1612284900000|2021-02-02 16:55:00|496|495|495|494|497|496|493|492|76024
1612285200000|2021-02-02 17:00:00|494|493|496|495|496|495|494|493|27533
1612285500000|2021-02-02 17:05:00|497|496|501|500|501|500|496|496|95465
1612285800000|2021-02-02 17:10:00|502|501|501|500|504|503|501|500|80171
1612286100000|2021-02-02 17:15:00|500|499|495|494|500|499|495|494|97805
1612286400000|2021-02-02 17:20:00|496|495|499|498|499|498|495|494|77191
1612286700000|2021-02-02 17:25:00|498|497|496|495|498|497|495|494|71820
1612287000000|2021-02-02 17:30:00|497|496|497|496|497|496|494|493|123438
1612287300000|2021-02-02 17:35:00|498|497|496|495|500|499|496|495|45133
1612287600000|2021-02-02 17:40:00|497|496|504|503|504|503|497|496|194788
1612287900000|2021-02-02 17:45:00|505|504|506|505|506|505|504|503|144612
1612288200000|2021-02-02 17:50:00|507|506|501|500|507|506|501|500|74120
1612288500000|2021-02-02 17:55:00|502|501|500|499|503|502|499|498|31607
1612288800000|2021-02-02 18:00:00|499|498|499|498|499|498|499|498|24141
1612289100000|2021-02-02 18:05:00|500|499|504|503|504|503|500|499|45977
1612289400000|2021-02-02 18:10:00|503|502|501|500|503|502|500|499|54898
1612289700000|2021-02-02 18:15:00|500|499|501|500|501|500|500|499|42202
1612290000000|2021-02-02 18:20:00|500|499|500|499|501|500|500|499|18221
1612290300000|2021-02-02 18:25:00|501|500|503|502|503|502|501|500|18538
1612290600000|2021-02-02 18:30:00|502|501|503|502|504|503|501|500|87423
1612290900000|2021-02-02 18:35:00|502|501|504|503|504|503|502|501|22286
1612291200000|2021-02-02 18:40:00|505|504|505|504|507|506|504|503|102422
1612291500000|2021-02-02 18:45:00|506|505|505|504|506|505|504|503|41700
1612291800000|2021-02-02 18:50:00|506|505|506|505|507|506|505|504|82742
1612292100000|2021-02-02 18:55:00|507|506|509|508|509|508|506|505|108977
1612292400000|2021-02-02 19:00:00|510|509|514|513|515|514|510|509|266623
1612292700000|2021-02-02 19:05:00|513|512|509|508|513|512|509|508|179265
1612293000000|2021-02-02 19:10:00|510|509|510|509|510|509|507|506|90679
1612293300000|2021-02-02 19:15:00|509|508|510|509|510|509|507|506|70899
1612293600000|2021-02-02 19:20:00|511|510|508|507|512|511|508|507|103727
1612293900000|2021-02-02 19:25:00|507|506|508|507|510|509|507|506|150715
1612294200000|2021-02-02 19:30:00|509|508|505|504|510|509|505|504|117673
1612294500000|2021-02-02 19:35:00|504|503|503|502|506|505|503|502|71679
1612294800000|2021-02-02 19:40:00|502|501|509|508|509|508|502|501|47283
1612295100000|2021-02-02 19:45:00|508|507|509|508|509|508|507|506|17800
1612295400000|2021-02-02 19:50:00|508|507|510|509|511|510|508|507|47386
1612295700000|2021-02-02 19:55:00|511|510|511|510|513|512|510|509|83119
1612296000000|2021-02-02 20:00:00|512|511|513|512|513|512|509|508|82940
1612296300000|2021-02-02 20:05:00|512|511|512|511|513|512|510|509|67569
1612296600000|2021-02-02 20:10:00|511|510|511|510|511|510|509|508|66813
1612296900000|2021-02-02 20:15:00|512|511|513|512|513|512|512|511|52856
1612297200000|2021-02-02 20:20:00|514|513|512|511|514|513|512|511|64979
1612297500000|2021-02-02 20:25:00|511|510|512|511|513|512|508|507|77068
1612297800000|2021-02-02 20:30:00|513|512|514|513|514|513|512|511|61256
1612298100000|2021-02-02 20:35:00|515|514|517|516|517|516|514|513|81906
1612298400000|2021-02-02 20:40:00|516|515|516|515|517|516|516|515|92614
1612298700000|2021-02-02 20:45:00|517|516|518|517|518|517|515|514|176473
1612299000000|2021-02-02 20:50:00|517|516|513|512|518|517|513|512|99881
1612299300000|2021-02-02 20:55:00|514|513|514|513|515|514|514|513|113915
1612362600000|2021-02-03 14:30:00|513|512|516|515|517|516|506|505|121282
1612362900000|2021-02-03 14:35:00|517|516|518|517|521|520|513|512|223094
1612363200000|2021-02-03 14:40:00|517|516|535|534|535|534|517|515|266576
1612363500000|2021-02-03 14:45:00|536|535|542|540|543|542|534|533|316474
1612363800000|2021-02-03 14:50:00|541|541|541|540|543|542|536|536|130717
1612364100000|2021-02-03 14:55:00|542|541|550|549|550|549|541|541|195438
1612364400000|2021-02-03 15:00:00|552|550|549|548|553|552|547|546|377958
1612364700000|2021-02-03 15:05:00|548|547|540|539|551|550|539|538|410715
1612365000000|2021-02-03 15:10:00|539|538|537|536|540|539|536|535|204302
1612365300000|2021-02-03 15:15:00|536|535|541|540|543|542|536|535|138096
1612365600000|2021-02-03 15:20:00|542|541|541|540|542|541|541|540|105961
1612365900000|2021-02-03 15:25:00|540|539|537|536|540|539|536|535|177449
1612366200000|2021-02-03 15:30:00|538|537|543|542|543|542|538|537|89963
1612366500000|2021-02-03 15:35:00|544|543|550|549|550|549|544|543|154145
1612366800000|2021-02-03 15:40:00|551|550|553|552|553|552|550|549|293002
1612367100000|2021-02-03 15:45:00|552|551|556|555|556|555|551|550|229479
1612367400000|2021-02-03 15:50:00|557|556|562|561|566|565|557|556|339646
1612367700000|2021-02-03 15:55:00|561|560|562|561|563|562|559|558|190568
1612368000000|2021-02-03 16:00:00|563|562|573|572|580|579|563|562|531001
1612368300000|2021-02-03 16:05:00|572|571|578|577|585|584|569|568|490532
1612368600000|2021-02-03 16:10:00|577|576|573|572|577|576|566|566|271975
1612368900000|2021-02-03 16:15:00|572|571|570|569|572|571|564|563|136656
1612369200000|2021-02-03 16:20:00|571|570|581|580|585|584|571|570|358280
1612369500000|2021-02-03 16:25:00|582|581|586|585|586|585|580|579|312414
1612369800000|2021-02-03 16:30:00|587|586|585|584|588|587|581|580|360141
1612370100000|2021-02-03 16:35:00|586|585|587|586|588|587|581|580|222072
1612370400000|2021-02-03 16:40:00|588|587|593|592|595|594|588|587|475900
1612370700000|2021-02-03 16:45:00|594|593|595|594|597|596|593|592|300125
1612371000000|2021-02-03 16:50:00|596|595|596|595|597|596|593|592|158362
1612371300000|2021-02-03 16:55:00|597|596|589|587|607|606|586|585|808046
1612371600000|2021-02-03 17:00:00|588|586|583|582|588|586|581|580|212516
1612371900000|2021-02-03 17:05:00|582|581|583|582|584|583|581|580|133256
1612372200000|2021-02-03 17:10:00|582|581|586|585|586|585|580|579|235019
1612372500000|2021-02-03 17:15:00|587|586|586|585|591|590|584|583|144911
1612372800000|2021-02-03 17:20:00|585|584|584|583|585|584|583|582|79048
1612373100000|2021-02-03 17:25:00|585|584|585|584|587|586|585|584|80585
1612373400000|2021-02-03 17:30:00|584|583|582|581|585|584|581|580|185025
1612373700000|2021-02-03 17:35:00|581|580|584|583|585|584|581|580|45258
1612374000000|2021-02-03 17:40:00|585|584|582|581|586|585|582|581|81646
1612374300000|2021-02-03 17:45:00|583|582|582|581|583|582|581|580|72181
1612374600000|2021-02-03 17:50:00|583|582|582|581|585|584|582|581|59587
1612374900000|2021-02-03 17:55:00|583|582|583|582|583|582|581|580|44708
1612375200000|2021-02-03 18:00:00|582|581|582|581|582|582|582|581|40121
1612375500000|2021-02-03 18:05:00|583|582|581|580|583|582|578|577|221164
1612375800000|2021-02-03 18:10:00|582|581|584|583|588|587|582|581|76489
1612376100000|2021-02-03 18:15:00|585|584|583|582|586|585|583|582|49047
1612376400000|2021-02-03 18:20:00|582|581|581|580|584|583|581|580|57341
1612376700000|2021-02-03 18:25:00|582|581|582|581|584|583|580|579|69578
1612377000000|2021-02-03 18:30:00|581|580|582|581|583|582|581|580|32372
1612377300000|2021-02-03 18:35:00|581|580|581|580|583|582|580|579|86653
1612377600000|2021-02-03 18:40:00|582|581|583|582|583|582|581|580|94258
1612377900000|2021-02-03 18:45:00|582|581|578|577|582|581|578|577|136104
1612378200000|2021-02-03 18:50:00|577|576|570|569|578|577|570|569|123406
1612378500000|2021-02-03 18:55:00|571|570|573|572|575|574|570|570|82611
1612378800000|2021-02-03 19:00:00|574|573|569|568|574|573|569|568|93128
1612379100000|2021-02-03 19:05:00|570|569|571|570|571|570|566|565|76172
1612379400000|2021-02-03 19:10:00|572|571|570|569|573|572|569|568|89255
1612379700000|2021-02-03 19:15:00|569|568|568|567|570|569|567|566|50997
1612380000000|2021-02-03 19:20:00|569|568|570|569|572|571|569|568|43425
1612380300000|2021-02-03 19:25:00|571|570|569|568|572|571|568|567|26196
1612380600000|2021-02-03 19:30:00|568|567|568|567|569|568|567|566|26997
1612380900000|2021-02-03 19:35:00|569|568|570|569|572|571|568|567|78698
1612381200000|2021-02-03 19:40:00|569|568|571|570|571|570|568|568|40229
1612381500000|2021-02-03 19:45:00|572|571|569|568|572|571|567|566|44438
1612381800000|2021-02-03 19:50:00|568|567|570|569|570|569|568|567|25050
1612382100000|2021-02-03 19:55:00|571|570|570|569|571|570|570|569|13619
1612382400000|2021-02-03 20:00:00|569|568|568|567|571|570|567|566|42242
1612382700000|2021-02-03 20:05:00|567|566|567|566|568|567|566|565|51456
1612383000000|2021-02-03 20:10:00|568|567|569|568|569|568|567|566|34289
1612383300000|2021-02-03 20:15:00|570|569|569|568|571|570|569|568|16728
1612383600000|2021-02-03 20:20:00|568|567|567|566|569|568|566|565|44544
1612383900000|2021-02-03 20:25:00|566|565|564|563|567|566|564|563|72833
1612384200000|2021-02-03 20:30:00|563|562|561|560|565|564|559|558|138149
1612384500000|2021-02-03 20:35:00|560|559|559|558|561|560|557|556|59223
1612384800000|2021-02-03 20:40:00|560|559|562|561|563|562|560|559|71815
1612385100000|2021-02-03 20:45:00|563|562|563|562|564|563|561|560|60950
1612385400000|2021-02-03 20:50:00|564|563|564|563|565|564|562|561|140245
1612385700000|2021-02-03 20:55:00|563|562|561|560|563|562|561|560|121031
1612449000000|2021-02-04 14:30:00|588|577|570|568|588|585|568|567|334030
1612449300000|2021-02-04 14:35:00|569|567|578|577|583|582|566|565|287079
1612449600000|2021-02-04 14:40:00|579|578|582|581|585|584|575|574|178222
1612449900000|2021-02-04 14:45:00|581|580|576|575|581|580|572|571|219158
1612450200000|2021-02-04 14:50:00|577|576|594|593|594|593|574|573|254078
1612450500000|2021-02-04 14:55:00|593|592|594|593|597|596|585|584|282615
1612450800000|2021-02-04 15:00:00|595|594|591|590|602|601|591|590|457571
1612451100000|2021-02-04 15:05:00|592|591|588|587|594|593|586|585|183862
1612451400000|2021-02-04 15:10:00|587|586|589|588|595|594|584|582|202219
1612451700000|2021-02-04 15:15:00|588|587|577|576|589|588|577|576|250501
1612452000000|2021-02-04 15:20:00|576|575|571|569|579|578|569|568|229349
1612452300000|2021-02-04 15:25:00|570|570|561|560|579|578|561|560|334862
1612452600000|2021-02-04 15:30:00|562|561|559|558|565|564|556|555|295444
1612452900000|2021-02-04 15:35:00|558|557|561|560|564|563|558|557|121011
1612453200000|2021-02-04 15:40:00|562|561|558|557|564|563|558|557|83211
1612453500000|2021-02-04 15:45:00|559|558|562|561|563|562|559|558|65586
1612453800000|2021-02-04 15:50:00|563|562|559|558|564|563|557|556|70803
1612454100000|2021-02-04 15:55:00|558|557|554|553|561|560|552|551|149726
1612454400000|2021-02-04 16:00:00|555|554|556|555|556|555|552|551|63794
1612454700000|2021-02-04 16:05:00|557|556|553|552|557|556|551|550|195266
1612455000000|2021-02-04 16:10:00|552|551|554|553|555|554|551|550|73562
1612455300000|2021-02-04 16:15:00|555|554|556|555|557|556|554|553|37306
1612455600000|2021-02-04 16:20:00|557|556|562|561|563|562|557|556|108001
1612455900000|2021-02-04 16:25:00|561|560|561|560|563|562|560|559|48802
1612456200000|2021-02-04 16:30:00|560|559|562|561|564|563|560|559|39854
1612456500000|2021-02-04 16:35:00|561|560|562|561|562|561|561|560|40749
1612456800000|2021-02-04 16:40:00|561|560|560|559|563|562|559|558|37957
1612457100000|2021-02-04 16:45:00|559|558|558|557|561|560|557|556|36691
1612457400000|2021-02-04 16:50:00|559|558|552|551|560|559|552|551|133244
1612457700000|2021-02-04 16:55:00|553|552|553|552|554|553|552|551|74631
1612458000000|2021-02-04 17:00:00|552|551|552|551|552|551|552|551|70964
1612458300000|2021-02-04 17:05:00|551|550|551|550|551|550|551|550|69191
1612458600000|2021-02-04 17:10:00|550|549|543|542|550|549|543|542|294172
1612458900000|2021-02-04 17:15:00|544|543|539|538|544|543|538|537|204665
1612459200000|2021-02-04 17:20:00|540|539|540|539|541|540|536|535|125907
1612459500000|2021-02-04 17:25:00|541|540|547|546|547|546|541|540|77535
1612459800000|2021-02-04 17:30:00|548|547|551|550|551|550|548|547|140666
1612460100000|2021-02-04 17:35:00|552|551|549|548|553|552|549|548|47707
1612460400000|2021-02-04 17:40:00|548|547|549|548|549|548|547|546|51242
1612460700000|2021-02-04 17:45:00|550|549|551|550|551|550|550|549|15818
1612461000000|2021-02-04 17:50:00|552|551|555|554|555|554|552|551|77339
1612461300000|2021-02-04 17:55:00|554|553|552|551|555|554|550|549|88539
1612461600000|2021-02-04 18:00:00|553|552|553|552|554|553|552|551|27296
1612461900000|2021-02-04 18:05:00|554|553|552|551|554|553|551|550|25866
1612462200000|2021-02-04 18:10:00|553|552|553|552|553|552|551|550|83529
1612462500000|2021-02-04 18:15:00|552|551|556|555|557|556|552|551|90878
1612462800000|2021-02-04 18:20:00|555|554|556|555|557|556|554|553|74255
1612463100000|2021-02-04 18:25:00|555|554|558|557|558|557|554|553|33694
1612463400000|2021-02-04 18:30:00|557|556|556|555|557|556|555|554|20968
1612463700000|2021-02-04 18:35:00|555|554|556|555|556|555|555|554|13863
1612464000000|2021-02-04 18:40:00|557|556|554|553|558|557|553|552|43677
1612464300000|2021-02-04 18:45:00|553|552|552|551|554|553|551|550|59755
1612464600000|2021-02-04 18:50:00|551|550|552|551|553|552|551|550|10569
1612464900000|2021-02-04 18:55:00|551|550|554|553|554|553|551|550|10429
1612465200000|2021-02-04 19:00:00|555|554|553|552|555|554|553|552|17960
1612465500000|2021-02-04 19:05:00|552|551|555|554|555|554|552|551|18554
1612465800000|2021-02-04 19:10:00|554|553|555|554|555|554|554|553|16726
1612466100000|2021-02-04 19:15:00|554|553|556|555|556|555|554|553|28815
1612466400000|2021-02-04 19:20:00|557|556|557|556|558|557|557|556|23440
1612466700000|2021-02-04 19:25:00|558|557|558|557|558|557|557|556|10210
1612467000000|2021-02-04 19:30:00|557|556|559|558|559|558|557|556|19148
1612467300000|2021-02-04 19:35:00|558|557|557|556|559|558|556|555|30557
1612467600000|2021-02-04 19:40:00|556|555|560|559|561|560|556|555|88674
1612467900000|2021-02-04 19:45:00|559|558|561|560|561|560|559|558|15573
1612468200000|2021-02-04 19:50:00|560|559|559|558|561|560|558|557|46872
1612468500000|2021-02-04 19:55:00|558|557|558|557|559|558|557|556|42175
1612468800000|2021-02-04 20:00:00|559|558|558|557|560|559|557|556|46042
1612469100000|2021-02-04 20:05:00|559|558|558|557|560|559|558|557|56771
1612469400000|2021-02-04 20:10:00|559|558|560|559|561|560|558|557|58353
1612469700000|2021-02-04 20:15:00|559|558|561|560|561|560|559|558|11909
1612470000000|2021-02-04 20:20:00|560|559|561|560|561|560|560|559|41375
1612470300000|2021-02-04 20:25:00|560|559|564|563|564|563|560|559|38680
1612470600000|2021-02-04 20:30:00|563|562|562|561|564|563|561|560|35010
1612470900000|2021-02-04 20:35:00|561|560|565|564|566|565|561|560|70533
1612471200000|2021-02-04 20:40:00|564|563|565|564|566|565|563|562|39287
1612471500000|2021-02-04 20:45:00|564|563|565|564|566|565|563|562|70296
1612471800000|2021-02-04 20:50:00|566|565|566|565|567|566|563|562|148123
1612472100000|2021-02-04 20:55:00|565|564|564|563|566|565|563|562|169499
1612535400000|2021-02-05 14:30:00|574|565|582|580|582|581|566|565|255909
1612535700000|2021-02-05 14:35:00|581|581|572|571|584|583|572|570|147642
1612536000000|2021-02-05 14:40:00|573|572|576|575|580|579|570|569|104613
1612536300000|2021-02-05 14:45:00|577|574|573|572|578|576|572|571|58663
1612536600000|2021-02-05 14:50:00|574|573|580|579|580|579|574|573|74266
1612536900000|2021-02-05 14:55:00|579|578|572|570|579|578|568|567|163348
1612537200000|2021-02-05 15:00:00|571|569|572|571|573|572|567|566|41978
1612537500000|2021-02-05 15:05:00|571|570|576|575|578|576|571|570|50095
1612537800000|2021-02-05 15:10:00|575|574|574|573|575|574|571|570|37282
1612538100000|2021-02-05 15:15:00|575|574|570|569|576|575|569|568|53005
1612538400000|2021-02-05 15:20:00|571|570|576|575|577|576|569|568|226699
1612538700000|2021-02-05 15:25:00|577|576|578|577|580|579|575|574|166048
1612539000000|2021-02-05 15:30:00|579|578|575|574|579|578|573|572|77627
1612539300000|2021-02-05 15:35:00|576|575|575|574|577|576|574|573|27783
1612539600000|2021-02-05 15:40:00|574|573|573|572|575|574|572|571|35626
1612539900000|2021-02-05 15:45:00|572|571|577|576|577|576|572|571|90610
1612540200000|2021-02-05 15:50:00|578|577|574|573|580|579|574|573|148124
1612540500000|2021-02-05 15:55:00|||||||||10969
1612540800000|2021-02-05 16:00:00|575|574|576|575|577|576|574|573|33613
1612541100000|2021-02-05 16:05:00|575|574|574|573|578|577|574|573|62308
1612541400000|2021-02-05 16:10:00|575|574|577|576|578|577|575|574|81636
1612541700000|2021-02-05 16:15:00|576|575|580|579|580|579|576|575|103131
1612542000000|2021-02-05 16:20:00|581|580|583|582|585|584|579|578|306506
1612542300000|2021-02-05 16:25:00|584|583|586|585|587|586|582|581|86466
1612542600000|2021-02-05 16:30:00|587|586|594|593|595|594|587|586|188971
1612542900000|2021-02-05 16:35:00|593|592|596|595|596|595|589|588|194552
1612543200000|2021-02-05 16:40:00|597|596|605|604|605|604|597|596|753633
1612543500000|2021-02-05 16:45:00|604|603|598|597|604|603|596|595|310716
1612543800000|2021-02-05 16:50:00|599|598|599|598|601|600|598|597|111751
1612544100000|2021-02-05 16:55:00|598|597|596|595|600|599|595|594|119064
1612544400000|2021-02-05 17:00:00|595|594|598|597|600|599|593|592|115426
1612544700000|2021-02-05 17:05:00|599|598|594|593|600|599|593|592|101110
1612545000000|2021-02-05 17:10:00|595|594|588|587|596|595|585|584|312657
1612545300000|2021-02-05 17:15:00|587|586|590|589|591|590|587|586|30460
1612545600000|2021-02-05 17:20:00|591|590|587|586|592|591|586|585|59652
1612545900000|2021-02-05 17:25:00|588|587|588|587|589|588|587|586|18883
1612546200000|2021-02-05 17:30:00|587|586|588|587|588|587|586|585|43375
1612546500000|2021-02-05 17:35:00|589|588|588|587|589|588|588|587|46368
1612546800000|2021-02-05 17:40:00|589|588|587|586|590|589|587|586|23666
1612547100000|2021-02-05 17:45:00|588|587|587|586|588|587|585|584|66376
1612547400000|2021-02-05 17:50:00|588|587|590|589|590|589|588|587|18844
1612547700000|2021-02-05 17:55:00|589|588|590|589|591|590|589|588|22778
1612548000000|2021-02-05 18:00:00|589|588|589|588|589|588|586|585|27135
1612548300000|2021-02-05 18:05:00|590|589|591|590|591|590|589|588|32012
1612548600000|2021-02-05 18:10:00|590|589|591|590|591|590|589|588|33708
1612548900000|2021-02-05 18:15:00|||||||||25415
1612549200000|2021-02-05 18:20:00|590|589|590|589|591|590|590|589|26151
1612549500000|2021-02-05 18:25:00|591|590|591|590|591|590|591|590|44715
1612549800000|2021-02-05 18:30:00|590|589|592|591|592|591|590|589|94879
1612550100000|2021-02-05 18:35:00|593|592|595|594|597|596|593|592|84804
1612550400000|2021-02-05 18:40:00|594|593|593|592|594|593|593|592|34585
1612550700000|2021-02-05 18:45:00|592|593|594|593|594|593|592|592|77600
1612551000000|2021-02-05 18:50:00|595|594|597|596|597|596|595|594|28160
1612551300000|2021-02-05 18:55:00|598|597|597|596|598|597|597|596|33970
1612551600000|2021-02-05 19:00:00|596|595|598|597|599|598|596|595|49244
1612551900000|2021-02-05 19:05:00|599|598|598|597|600|599|598|597|42004
1612552200000|2021-02-05 19:10:00|597|596|594|593|597|596|593|592|104085
1612552500000|2021-02-05 19:15:00|593|592|591|590|594|593|591|590|75810
1612552800000|2021-02-05 19:20:00|590|589|590|589|591|590|588|587|49805
1612553100000|2021-02-05 19:25:00|591|590|590|589|592|591|590|589|35662
1612553400000|2021-02-05 19:30:00|591|590|592|591|592|591|590|589|27139
1612553700000|2021-02-05 19:35:00|593|592|591|590|593|592|590|589|44449
1612554000000|2021-02-05 19:40:00|590|589|592|591|592|591|589|588|48567
1612554300000|2021-02-05 19:45:00|591|590|591|590|592|591|590|589|41678
1612554600000|2021-02-05 19:50:00|592|591|592|591|592|591|592|591|10996
1612554900000|2021-02-05 19:55:00|593|592|593|592|593|592|592|591|46101
1612555200000|2021-02-05 20:00:00|592|591|592|591|593|592|591|590|38815
1612555500000|2021-02-05 20:05:00|593|592|590|589|593|592|590|589|47393
1612555800000|2021-02-05 20:10:00|591|590|591|590|591|590|590|589|13536
1612556100000|2021-02-05 20:15:00|590|589|590|589|590|589|590|589|16718
1612556400000|2021-02-05 20:20:00|589|588|591|590|591|590|589|588|37399
1612556700000|2021-02-05 20:25:00|590|589|588|587|591|590|588|587|59767
1612557000000|2021-02-05 20:30:00|587|586|591|590|591|590|587|586|79332
1612557300000|2021-02-05 20:35:00|592|591|592|591|593|592|591|590|67998
1612557600000|2021-02-05 20:40:00|593|592|597|596|597|596|593|592|83306
1612557900000|2021-02-05 20:45:00|596|595|597|596|597|596|596|595|66523
1612558200000|2021-02-05 20:50:00|598|597|602|601|602|601|598|597|116344
1612558500000|2021-02-05 20:55:00|603|602|602|601|603|602|601|600|206039
1612794600000|2021-02-08 14:30:00|696|692|700|699|713|712|689|687|1202390
1612794900000|2021-02-08 14:35:00|699|698|693|691|700|699|686|685|459396
1612795200000|2021-02-08 14:40:00|692|692|667|665|693|692|665|664|531584
1612795500000|2021-02-08 14:45:00|668|666|678|677|678|677|663|662|484102
1612795800000|2021-02-08 14:50:00|679|678|697|696|700|699|679|678|348754
1612796100000|2021-02-08 14:55:00|696|695|693|692|699|698|691|690|298702
1612796400000|2021-02-08 15:00:00|692|691|690|689|692|691|681|680|409160
1612796700000|2021-02-08 15:05:00|689|688|701|700|705|704|688|687|800128
1612797000000|2021-02-08 15:10:00|702|701|713|712|713|713|695|694|612184
1612797300000|2021-02-08 15:15:00|712|711|704|703|712|711|701|700|454605
1612797600000|2021-02-08 15:20:00|703|702|702|700|705|704|695|693|167490
1612797900000|2021-02-08 15:25:00|701|701|703|701|703|702|693|692|181680
1612798200000|2021-02-08 15:30:00|702|702|709|708|709|708|700|698|123781
1612798500000|2021-02-08 15:35:00|710|709|710|709|713|712|706|705|493218
1612798800000|2021-02-08 15:40:00|709|708|712|711|715|714|706|705|532227
1612799100000|2021-02-08 15:45:00|711|710|702|701|711|710|702|701|295626
1612799400000|2021-02-08 15:50:00|701|700|701|700|703|702|696|695|183636
1612799700000|2021-02-08 15:55:00|702|701|688|686|702|701|686|685|270071
1612800000000|2021-02-08 16:00:00|687|687|691|690|696|695|687|686|236194
1612800300000|2021-02-08 16:05:00|690|689|690|689|694|693|688|687|177209
1612800600000|2021-02-08 16:10:00|689|688|691|690|695|694|689|688|116514
1612800900000|2021-02-08 16:15:00|692|691|689|688|692|691|682|681|156528
1612801200000|2021-02-08 16:20:00|690|689|685|684|690|689|684|683|45249
1612801500000|2021-02-08 16:25:00|684|683|688|687|692|691|682|681|193364
1612801800000|2021-02-08 16:30:00|687|686|678|677|687|686|678|677|102621
1612802100000|2021-02-08 16:35:00|679|678|675|674|680|679|674|673|158616
1612802400000|2021-02-08 16:40:00|674|673|669|668|675|674|669|668|153221
1612802700000|2021-02-08 16:45:00|670|669|675|674|676|675|668|667|125124
1612803000000|2021-02-08 16:50:00|674|673|677|676|678|677|674|673|54744
1612803300000|2021-02-08 16:55:00|678|677|683|682|683|682|677|676|80486
1612803600000|2021-02-08 17:00:00|684|683|685|684|686|685|682|681|63695
1612803900000|2021-02-08 17:05:00|684|683|684|683|686|685|684|683|103265
1612804200000|2021-02-08 17:10:00|683|682|684|683|685|684|683|682|52701
1612804500000|2021-02-08 17:15:00|685|684|688|687|690|689|685|684|91249
1612804800000|2021-02-08 17:20:00|687|686|687|686|688|687|687|686|50456
1612805100000|2021-02-08 17:25:00|686|685|685|684|686|685|685|684|37007
1612805400000|2021-02-08 17:30:00|684|683|692|691|692|691|683|682|72696
1612805700000|2021-02-08 17:35:00|691|690|695|694|695|694|691|690|55005
1612806000000|2021-02-08 17:40:00|694|693|690|689|694|693|688|687|35336
1612806300000|2021-02-08 17:45:00|689|688|688|687|690|689|686|686|36307
1612806600000|2021-02-08 17:50:00|687|686|688|687|688|687|687|686|48815
1612806900000|2021-02-08 17:55:00|687|686|688|687|688|687|687|686|31892
1612807200000|2021-02-08 18:00:00|687|686|689|688|689|688|687|686|60020
1612807500000|2021-02-08 18:05:00|688|687|689|688|690|689|688|687|19137
1612807800000|2021-02-08 18:10:00|690|689|689|688|691|690|689|688|25688
1612808100000|2021-02-08 18:15:00|690|689|691|690|692|691|690|689|23851
1612808400000|2021-02-08 18:20:00|690|689|690|689|691|690|690|689|24040
1612808700000|2021-02-08 18:25:00|689|688|689|688|690|689|688|687|50202
1612809000000|2021-02-08 18:30:00|688|687|690|689|692|691|687|686|91938
1612809300000|2021-02-08 18:35:00|689|688|692|691|692|691|689|688|50293
1612809600000|2021-02-08 18:40:00|691|690|692|691|692|691|691|690|25629
1612809900000|2021-02-08 18:45:00|693|692|693|692|693|692|692|691|52875
1612810200000|2021-02-08 18:50:00|692|691|692|691|693|692|692|691|38796
1612810500000|2021-02-08 18:55:00|691|690|691|690|691|690|690|689|28208
1612810800000|2021-02-08 19:00:00|692|691|695|694|695|694|692|691|37690
1612811100000|2021-02-08 19:05:00|696|695|696|695|697|696|695|695|61386
1612811400000|2021-02-08 19:10:00|695|694|693|692|695|694|693|692|31832
1612811700000|2021-02-08 19:15:00|692|691|691|690|692|691|689|688|63926
1612812000000|2021-02-08 19:20:00|690|689|688|687|690|689|687|686|93138
1612812300000|2021-02-08 19:25:00|689|688|689|688|689|688|687|686|68342
1612812600000|2021-02-08 19:30:00|688|687|690|689|690|689|687|686|76913
1612812900000|2021-02-08 19:35:00|691|690|697|696|697|696|691|690|52540
1612813200000|2021-02-08 19:40:00|696|695|697|696|697|696|696|695|30026
1612813500000|2021-02-08 19:45:00|698|697|699|698|699|698|698|697|60666
1612813800000|2021-02-08 19:50:00|698|697|699|698|700|699|698|697|58709
1612814100000|2021-02-08 19:55:00|698|697|699|698|699|698|698|697|23518
1612814400000|2021-02-08 20:00:00|698|697|697|696|700|699|697|696|92941
1612814700000|2021-02-08 20:05:00|698|697|692|691|698|697|691|690|134392
1612815000000|2021-02-08 20:10:00|691|690|690|689|692|691|689|688|45743
1612815300000|2021-02-08 20:15:00|689|688|689|688|690|689|687|686|35859
1612815600000|2021-02-08 20:20:00|688|687|693|692|693|692|688|687|59575
1612815900000|2021-02-08 20:25:00|694|693|695|694|696|695|692|691|36039
1612816200000|2021-02-08 20:30:00|696|695|697|696|698|697|695|694|47669
1612816500000|2021-02-08 20:35:00|696|695|698|697|698|697|696|695|82227
1612816800000|2021-02-08 20:40:00|697|696|699|698|699|698|696|695|76576
1612817100000|2021-02-08 20:45:00|698|697|699|698|700|699|696|695|106084
1612817400000|2021-02-08 20:50:00|700|699|704|703|704|703|699|698|350257
1612817700000|2021-02-08 20:55:00|703|702|706|705|706|705|703|702|302664
1612881000000|2021-02-09 14:30:00|776|765|732|731|778|777|732|730|798982
1612881300000|2021-02-09 14:35:00|731|730|715|714|741|740|711|710|993037
1612881600000|2021-02-09 14:40:00|714|712|727|725|738|737|714|712|541130
1612881900000|2021-02-09 14:45:00|726|724|722|721|726|724|708|707|666975
1612882200000|2021-02-09 14:50:00|723|722|727|725|730|729|721|720|291824
1612882500000|2021-02-09 14:55:00|726|726|727|726|730|729|718|717|292095
1612882800000|2021-02-09 15:00:00|726|725|736|734|743|742|726|725|331425
1612883100000|2021-02-09 15:05:00|735|735|719|718|736|735|717|716|380158
1612883400000|2021-02-09 15:10:00|718|717|725|724|729|728|714|713|238636
1612883700000|2021-02-09 15:15:00|724|723|728|727|732|731|718|716|226515
1612884000000|2021-02-09 15:20:00|729|728|735|734|737|736|729|727|214066
1612884300000|2021-02-09 15:25:00|736|735|750|749|750|749|736|735|341695
1612884600000|2021-02-09 15:30:00|749|748|744|743|758|757|743|742|668023
1612884900000|2021-02-09 15:35:00|745|744|736|735|751|750|735|734|341627
1612885200000|2021-02-09 15:40:00|737|736|747|746|751|750|736|735|188697
1612885500000|2021-02-09 15:45:00|746|745|753|752|753|752|741|740|150511
1612885800000|2021-02-09 15:50:00|754|753|758|757|759|758|745|744|273908
1612886100000|2021-02-09 15:55:00|759|758|755|754|759|758|755|754|251512
1612886400000|2021-02-09 16:00:00|754|753|749|748|757|756|746|745|298343
1612886700000|2021-02-09 16:05:00|750|749|741|740|751|750|740|739|114092
1612887000000|2021-02-09 16:10:00|740|739|736|735|743|742|735|735|225244
1612887300000|2021-02-09 16:15:00|735|736|734|733|743|742|733|732|202782
1612887600000|2021-02-09 16:20:00|733|732|726|725|733|732|724|723|187251
1612887900000|2021-02-09 16:25:00|727|726|721|720|730|729|716|715|200878
1612888200000|2021-02-09 16:30:00|722|721|728|727|728|727|721|720|135810
1612888500000|2021-02-09 16:35:00|727|726|732|731|733|732|725|724|181324
1612888800000|2021-02-09 16:40:00|731|730|733|732|734|733|728|727|61307
1612889100000|2021-02-09 16:45:00|734|733|736|735|737|736|733|732|76613
1612889400000|2021-02-09 16:50:00|735|734|731|730|735|734|730|730|146250
1612889700000|2021-02-09 16:55:00|730|731|722|721|732|731|721|720|158118
1612890000000|2021-02-09 17:00:00|721|720|726|725|726|725|716|715|304807
1612890300000|2021-02-09 17:05:00|725|724|722|721|727|726|722|721|65917
1612890600000|2021-02-09 17:10:00|721|720|720|719|724|723|719|718|125152
1612890900000|2021-02-09 17:15:00|719|718|721|720|723|722|718|717|83866
1612891200000|2021-02-09 17:20:00|720|719|719|718|720|720|719|718|38506
1612891500000|2021-02-09 17:25:00|718|717|719|718|722|721|717|716|83710
1612891800000|2021-02-09 17:30:00|718|717|718|717|721|720|718|717|56831
1612892100000|2021-02-09 17:35:00|719|718|717|716|719|718|714|713|73518
1612892400000|2021-02-09 17:40:00|718|717|720|719|722|721|718|717|80354
1612892700000|2021-02-09 17:45:00|719|718|720|719|721|720|719|718|43046
1612893000000|2021-02-09 17:50:00|719|718|722|721|723|722|719|718|52177
1612893300000|2021-02-09 17:55:00|721|720|720|719|721|720|718|717|108397
1612893600000|2021-02-09 18:00:00|719|718|723|722|723|722|718|717|93279
1612893900000|2021-02-09 18:05:00|724|723|727|726|727|726|723|722|83415
1612894200000|2021-02-09 18:10:00|728|727|729|728|730|729|728|727|43226
1612894500000|2021-02-09 18:15:00|730|729|731|730|732|731|727|726|92467
1612894800000|2021-02-09 18:20:00|730|729|734|733|734|733|730|729|66019
1612895100000|2021-02-09 18:25:00|733|732|734|733|734|733|733|732|55547
1612895400000|2021-02-09 18:30:00|735|734|741|740|745|744|733|732|187528
1612895700000|2021-02-09 18:35:00|742|741|747|746|750|749|742|741|166764
1612896000000|2021-02-09 18:40:00|748|747|759|758|759|758|747|746|283093
1612896300000|2021-02-09 18:45:00|758|757|797|796|797|796|756|755|1261543
1612896600000|2021-02-09 18:50:00|796|795|782|781|796|795|774|773|435203
1612896900000|2021-02-09 18:55:00|783|782|809|808|811|810|782|781|1197888
1612897200000|2021-02-09 19:00:00|810|809|804|803|825|824|792|791|908185
1612897500000|2021-02-09 19:05:00|803|802|786|785|803|802|779|778|324641
1612897800000|2021-02-09 19:10:00|785|784|798|796|800|799|773|772|458837
1612898100000|2021-02-09 19:15:00|797|795|789|788|798|796|786|785|114891
1612898400000|2021-02-09 19:20:00|788|787|783|782|790|789|777|776|125336
1612898700000|2021-02-09 19:25:00|784|783|777|776|784|783|772|771|92608
1612899000000|2021-02-09 19:30:00|778|777|784|783|785|784|772|771|149896
1612899300000|2021-02-09 19:35:00|785|784|790|789|792|791|782|781|83198
1612899600000|2021-02-09 19:40:00|791|790|788|787|795|794|785|784|131455
1612899900000|2021-02-09 19:45:00|789|788|789|788|792|790|783|782|130586
1612900200000|2021-02-09 19:50:00|790|789|797|796|797|796|784|783|71966
1612900500000|2021-02-09 19:55:00|796|795|807|806|807|806|793|792|145839
1612900800000|2021-02-09 20:00:00|806|805|801|800|811|810|801|800|174051
1612901100000|2021-02-09 20:05:00|802|801|798|797|802|801|794|793|103406
1612901400000|2021-02-09 20:10:00|797|796|795|794|797|796|793|792|60913
1612901700000|2021-02-09 20:15:00|794|793|790|789|795|794|788|787|82918
1612902000000|2021-02-09 20:20:00|789|788|781|780|791|790|781|780|98189
1612902300000|2021-02-09 20:25:00|780|779|773|772|780|779|773|772|100363
1612902600000|2021-02-09 20:30:00|772|771|774|773|776|775|772|771|168616
1612902900000|2021-02-09 20:35:00|775|774|775|774|777|776|773|772|195959
1612903200000|2021-02-09 20:40:00|776|775|769|768|777|776|766|765|215756
1612903500000|2021-02-09 20:45:00|768|767|768|767|770|769|766|765|215346
1612903800000|2021-02-09 20:50:00|769|768|769|768|772|771|768|767|227871
1612904100000|2021-02-09 20:55:00|770|769|775|774|775|774|770|769|394254
1612967400000|2021-02-10 14:30:00|830|826|820|812|850|849|803|802|1230900
1612967700000|2021-02-10 14:35:00|819|813|817|815|829|825|806|805|589536
1612968000000|2021-02-10 14:40:00|816|816|828|826|828|827|805|804|397469
1612968300000|2021-02-10 14:45:00|827|827|843|842|844|843|827|826|414940
1612968600000|2021-02-10 14:50:00|844|843|868|866|875|874|843|842|1144834
1612968900000|2021-02-10 14:55:00|870|867|889|887|895|895|862|860|1019329
1612969200000|2021-02-10 15:00:00|888|888|883|881|905|905|879|878|1090241
1612969500000|2021-02-10 15:05:00|882|882|876|874|894|893|868|867|471997
1612969800000|2021-02-10 15:10:00|877|875|857|855|877|876|854|853|297227
1612970100000|2021-02-10 15:15:00|856|856|860|859|868|867|848|847|424745
1612970400000|2021-02-10 15:20:00|863|861|827|825|864|863|821|820|449704
1612970700000|2021-02-10 15:25:00|828|826|838|836|854|852|828|825|486266
1612971000000|2021-02-10 15:30:00|839|837|822|821|844|842|819|817|310748
1612971300000|2021-02-10 15:35:00|821|820|821|820|831|830|819|818|187282
1612971600000|2021-02-10 15:40:00|820|819|812|810|821|820|809|808|353334
1612971900000|2021-02-10 15:45:00|813|811|799|798|814|812|790|789|992370
1612972200000|2021-02-10 15:50:00|800|799|830|828|830|829|794|793|339858
1612972500000|2021-02-10 15:55:00|829|829|823|822|830|829|797|795|488961
1612972800000|2021-02-10 16:00:00|824|823|834|833|837|836|818|817|167063
1612973100000|2021-02-10 16:05:00|835|834|843|842|844|843|823|821|191889
1612973400000|2021-02-10 16:10:00|842|841|858|856|863|862|842|841|305805
1612973700000|2021-02-10 16:15:00|857|857|858|857|864|863|851|850|188961
1612974000000|2021-02-10 16:20:00|859|858|858|857|865|864|855|854|116063
1612974300000|2021-02-10 16:25:00|859|858|850|848|860|859|847|845|166012
1612974600000|2021-02-10 16:30:00|851|849|852|851|852|851|838|837|131156
1612974900000|2021-02-10 16:35:00|853|852|858|857|862|861|850|849|222280
1612975200000|2021-02-10 16:40:00|857|856|863|862|864|863|856|855|109540
1612975500000|2021-02-10 16:45:00|864|863|874|873|878|877|863|862|233054
1612975800000|2021-02-10 16:50:00|875|874|889|888|893|892|875|874|541180
1612976100000|2021-02-10 16:55:00|890|889|888|887|899|898|885|884|425822
1612976400000|2021-02-10 17:00:00|887|886|869|868|888|887|868|867|168911
1612976700000|2021-02-10 17:05:00|870|869|863|862|872|872|861|860|210346
1612977000000|2021-02-10 17:10:00|864|863|882|881|882|881|863|862|312373
1612977300000|2021-02-10 17:15:00|881|880|867|866|882|881|867|866|202432
1612977600000|2021-02-10 17:20:00|866|865|859|858|869|868|857|856|160237
1612977900000|2021-02-10 17:25:00|858|857|857|856|861|860|856|855|89893
1612978200000|2021-02-10 17:30:00|858|857|844|843|858|857|844|842|384679
1612978500000|2021-02-10 17:35:00|845|844|840|839|845|844|839|838|101104
1612978800000|2021-02-10 17:40:00|839|840|836|835|840|840|831|830|138539
1612979100000|2021-02-10 17:45:00|835|834|844|843|844|843|834|833|239004
1612979400000|2021-02-10 17:50:00|843|842|842|841|846|845|838|837|138313
1612979700000|2021-02-10 17:55:00|843|842|845|844|848|847|842|841|107361
1612980000000|2021-02-10 18:00:00|846|845|850|849|850|849|843|841|201623
1612980300000|2021-02-10 18:05:00|851|850|840|839|851|850|836|835|153571
1612980600000|2021-02-10 18:10:00|841|840|833|832|842|841|831|830|140543
1612980900000|2021-02-10 18:15:00|832|831|828|827|832|831|826|825|199583
1612981200000|2021-02-10 18:20:00|829|828|825|824|829|828|823|822|108956
1612981500000|2021-02-10 18:25:00|826|825|823|822|826|825|822|821|108688
1612981800000|2021-02-10 18:30:00|822|821|831|830|832|831|822|821|180543
1612982100000|2021-02-10 18:35:00|832|831|831|830|832|831|828|827|99570
1612982400000|2021-02-10 18:40:00|832|831|829|828|832|831|828|827|75204
1612982700000|2021-02-10 18:45:00|830|829|820|819|830|829|819|818|154748
1612983000000|2021-02-10 18:50:00|819|818|823|822|826|825|819|818|124635
1612983300000|2021-02-10 18:55:00|822|821|815|811|822|821|811|810|221247
1612983600000|2021-02-10 19:00:00|814|812|823|822|824|823|814|811|91351
1612983900000|2021-02-10 19:05:00|822|821|825|824|825|825|820|819|72568
1612984200000|2021-02-10 19:10:00|824|823|829|828|829|828|822|821|94785
1612984500000|2021-02-10 19:15:00|828|827|830|829|831|830|827|826|69906
1612984800000|2021-02-10 19:20:00|831|830|830|829|832|831|828|827|86606
1612985100000|2021-02-10 19:25:00|829|828|827|826|830|829|826|825|78463
1612985400000|2021-02-10 19:30:00|826|825|821|820|828|827|819|818|126492
1612985700000|2021-02-10 19:35:00|822|821|816|815|823|822|815|814|113032
1612986000000|2021-02-10 19:40:00|815|814|814|813|816|815|813|812|82763
1612986300000|2021-02-10 19:45:00|813|812|813|812|816|815|812|811|83371
1612986600000|2021-02-10 19:50:00|812|811|813|812|814|813|811|810|109473
1612986900000|2021-02-10 19:55:00|814|813|814|813|816|815|813|812|97493
1612987200000|2021-02-10 20:00:00|815|814|818|817|820|819|813|812|82763
1612987500000|2021-02-10 20:05:00|817|816|815|814|818|817|815|814|89833
1612987800000|2021-02-10 20:10:00|816|815|816|815|818|817|814|813|76680
1612988100000|2021-02-10 20:15:00|815|816|813|812|816|816|813|812|71706
1612988400000|2021-02-10 20:20:00|814|813|814|813|816|815|814|813|40839
1612988700000|2021-02-10 20:25:00|815|814|815|814|815|814|812|811|92431
1612989000000|2021-02-10 20:30:00|816|815|813|812|816|815|813|812|39173
1612989300000|2021-02-10 20:35:00|814|813|813|812|815|814|812|811|84682
1612989600000|2021-02-10 20:40:00|812|811|814|813|815|814|811|810|110971
1612989900000|2021-02-10 20:45:00|813|812|821|820|821|820|813|812|146530
1612990200000|2021-02-10 20:50:00|822|821|822|821|823|823|821|820|228742
1612990500000|2021-02-10 20:55:00|821|820|827|823|828|827|821|820|303613
1613053800000|2021-02-11 14:30:00|902|900|899|896|908|903|884|882|453137
1613054100000|2021-02-11 14:35:00|900|897|898|897|900|899|889|887|252080
1613054400000|2021-02-11 14:40:00|899|898|928|926|930|928|896|895|648651
1613054700000|2021-02-11 14:45:00|927|927|934|933|942|941|922|920|352199
1613055000000|2021-02-11 14:50:00|933|932|950|949|952|951|923|922|490511
1613055300000|2021-02-11 14:55:00|951|950|952|951|955|954|939|938|427026
1613055600000|2021-02-11 15:00:00|951|950|957|956|958|957|944|943|328748
1613055900000|2021-02-11 15:05:00|958|957|973|972|974|973|955|954|463589
1613056200000|2021-02-11 15:10:00|974|973|1005|1003|1015|1014|970|969|1263165
1613056500000|2021-02-11 15:15:00|1004|1004|1021|1020|1021|1020|988|986|784874
1613056800000|2021-02-11 15:20:00|1022|1021|1026|1025|1050|1049|1019|1018|869297
1613057100000|2021-02-11 15:25:00|1027|1026|1015|1012|1027|1026|1006|1005|388622
1613057400000|2021-02-11 15:30:00|1017|1013|1014|1012|1025|1024|1009|1008|220079
1613057700000|2021-02-11 15:35:00|1015|1013|1030|1029|1037|1036|1013|1012|367154
1613058000000|2021-02-11 15:40:00|1031|1030|1027|1026|1047|1045|1025|1024|421539
1613058300000|2021-02-11 15:45:00|1028|1027|1035|1034|1035|1034|1015|1014|411048
1613058600000|2021-02-11 15:50:00|1034|1033|1055|1052|1060|1059|1033|1031|617316
1613058900000|2021-02-11 15:55:00|1056|1053|1054|1053|1065|1064|1044|1043|693847
1613059200000|2021-02-11 16:00:00|1055|1054|1063|1062|1070|1069|1050|1049|535545
1613059500000|2021-02-11 16:05:00|1064|1063|1036|1034|1065|1064|1033|1031|452833
1613059800000|2021-02-11 16:10:00|1035|1035|1028|1027|1036|1035|1018|1016|317460
1613060100000|2021-02-11 16:15:00|1027|1026|1028|1026|1039|1037|1021|1020|240138
1613060400000|2021-02-11 16:20:00|1029|1027|1024|1023|1033|1032|1015|1012|282320
1613060700000|2021-02-11 16:25:00|1023|1022|1020|1019|1024|1023|1011|1010|356588
1613061000000|2021-02-11 16:30:00|1019|1017|1034|1032|1034|1033|1018|1016|228442
1613061300000|2021-02-11 16:35:00|1033|1033|1038|1037|1044|1043|1030|1029|406005
1613061600000|2021-02-11 16:40:00|1039|1038|1012|1011|1039|1038|1012|1011|239911
1613061900000|2021-02-11 16:45:00|1013|1012|974|973|1013|1012|973|972|778654
1613062200000|2021-02-11 16:50:00|975|974|962|960|982|980|954|952|622449
1613062500000|2021-02-11 16:55:00|963|961|969|967|973|971|962|960|314289
1613062800000|2021-02-11 17:00:00|970|968|985|984|985|984|967|966|234547
1613063100000|2021-02-11 17:05:00|986|985|979|977|990|989|979|977|195440
1613063400000|2021-02-11 17:10:00|978|978|978|976|980|978|969|968|230553
1613063700000|2021-02-11 17:15:00|977|977|965|961|980|979|964|961|145518
1613064000000|2021-02-11 17:20:00|966|962|969|968|975|974|963|962|203545
1613064300000|2021-02-11 17:25:00|970|969|942|940|970|969|936|935|481252
1613064600000|2021-02-11 17:30:00|943|941|967|966|969|968|942|940|312748
1613064900000|2021-02-11 17:35:00|968|967|976|975|982|981|965|964|287025
1613065200000|2021-02-11 17:40:00|977|976|978|977|979|978|959|958|161197
1613065500000|2021-02-11 17:45:00|977|976|972|970|977|976|954|953|157288
1613065800000|2021-02-11 17:50:00|971|971|979|976|979|977|969|966|81748
1613066100000|2021-02-11 17:55:00|980|977|993|991|993|992|978|975|321476
1613066400000|2021-02-11 18:00:00|992|992|997|996|1000|999|991|989|145110
1613066700000|2021-02-11 18:05:00|998|997|1007|1006|1016|1014|995|994|328998
1613067000000|2021-02-11 18:10:00|1008|1007|1017|1016|1018|1017|1002|1000|169111
1613067300000|2021-02-11 18:15:00|1018|1017|1018|1017|1020|1019|1011|1010|149329
1613067600000|2021-02-11 18:20:00|1019|1018|1023|1022|1023|1022|1014|1013|183275
1613067900000|2021-02-11 18:25:00|1024|1023|1004|1003|1024|1023|1003|1002|147657
1613068200000|2021-02-11 18:30:00|1005|1004|1007|1006|1008|1007|1002|1001|60071
1613068500000|2021-02-11 18:35:00|1008|1007|1014|1013|1014|1013|1008|1007|69043
1613068800000|2021-02-11 18:40:00|1013|1012|1012|1011|1014|1013|1010|1009|83620
1613069100000|2021-02-11 18:45:00|1013|1012|1013|1012|1013|1012|1006|1005|82761
1613069400000|2021-02-11 18:50:00|1012|1011|1014|1013|1014|1013|1007|1006|121883
1613069700000|2021-02-11 18:55:00|1013|1012|1013|1012|1014|1013|1009|1008|114738
1613070000000|2021-02-11 19:00:00|1012|1011|1009|1008|1014|1013|1005|1004|87173
1613070300000|2021-02-11 19:05:00|1010|1009|998|997|1010|1009|997|996|148903
1613070600000|2021-02-11 19:10:00|997|996|1001|1000|1003|1001|991|990|118314
1613070900000|2021-02-11 19:15:00|1002|1001|1005|1004|1007|1006|1002|1001|53660
1613071200000|2021-02-11 19:20:00|1006|1005|1008|1007|1009|1008|1000|999|135502
1613071500000|2021-02-11 19:25:00|1009|1008|1019|1018|1021|1020|1006|1005|222065
1613071800000|2021-02-11 19:30:00|1020|1019|1033|1032|1033|1032|1020|1019|153192
1613072100000|2021-02-11 19:35:00|1034|1033|1044|1043|1047|1046|1022|1021|386024
1613072400000|2021-02-11 19:40:00|1045|1044|1050|1049|1056|1055|1045|1044|317378
1613072700000|2021-02-11 19:45:00|1051|1050|1054|1053|1055|1054|1049|1048|146254
1613073000000|2021-02-11 19:50:00|1055|1054|1076|1075|1077|1076|1052|1051|381770
1613073300000|2021-02-11 19:55:00|1077|1076|1089|1087|1090|1089|1067|1066|554608
1613073600000|2021-02-11 20:00:00|1088|1086|1094|1093|1098|1097|1081|1080|575818
1613073900000|2021-02-11 20:05:00|1095|1094|1089|1088|1097|1096|1087|1086|334561
1613074200000|2021-02-11 20:10:00|1090|1089|1063|1062|1090|1089|1052|1051|430674
1613074500000|2021-02-11 20:15:00|1064|1063|1069|1068|1072|1071|1057|1056|183639
1613074800000|2021-02-11 20:20:00|1070|1069|1065|1064|1079|1078|1064|1063|279034
1613075100000|2021-02-11 20:25:00|1066|1065|1075|1074|1075|1074|1066|1065|188120
1613075400000|2021-02-11 20:30:00|1076|1075|1091|1090|1092|1091|1076|1075|308648
1613075700000|2021-02-11 20:35:00|1090|1089|1088|1087|1091|1090|1085|1084|199899
1613076000000|2021-02-11 20:40:00|1089|1088|1109|1108|1114|1113|1087|1086|725937
1613076300000|2021-02-11 20:45:00|1110|1109|1082|1081|1112|1111|1081|1080|508545
1613076600000|2021-02-11 20:50:00|1084|1082|1086|1085|1094|1092|1079|1078|465394
1613076900000|2021-02-11 20:55:00|1087|1086|1065|1064|1094|1093|1065|1064|1207550
1613140200000|2021-02-12 14:30:00|1049|1036|1024|1014|1073|1069|1021|1012|631400
1613140500000|2021-02-12 14:35:00|1023|1013|1005|1000|1025|1021|981|978|668924
1613140800000|2021-02-12 14:40:00|1004|1001|1054|1050|1057|1052|991|990|422764
1613141100000|2021-02-12 14:45:00|1055|1051|1055|1053|1070|1066|1046|1045|419025
1613141400000|2021-02-12 14:50:00|1054|1051|1079|1078|1090|1088|1050|1049|482627
1613141700000|2021-02-12 14:55:00|1080|1079|1086|1079|1103|1102|1067|1065|638184
1613142000000|2021-02-12 15:00:00|1088|1081|1106|1104|1124|1122|1084|1079|428894
1613142300000|2021-02-12 15:05:00|1105|1105|1090|1088|1109|1106|1074|1072|315626
1613142600000|2021-02-12 15:10:00|1089|1089|1082|1079|1093|1091|1077|1074|235404
1613142900000|2021-02-12 15:15:00|1083|1080|1077|1076|1085|1084|1068|1065|186795
1613143200000|2021-02-12 15:20:00|1076|1075|1080|1078|1084|1083|1068|1066|165745
1613143500000|2021-02-12 15:25:00|1081|1079|1057|1056|1083|1081|1055|1054|163805
1613143800000|2021-02-12 15:30:00|1058|1057|1049|1048|1065|1064|1047|1045|183785
1613144100000|2021-02-12 15:35:00|1050|1047|1058|1057|1062|1061|1048|1047|96094
1613144400000|2021-02-12 15:40:00|1057|1056|1063|1062|1065|1064|1044|1043|207373
1613144700000|2021-02-12 15:45:00|1064|1063|1079|1078|1079|1078|1056|1054|263129
1613145000000|2021-02-12 15:50:00|1080|1079|1086|1085|1090|1089|1077|1076|171010
1613145300000|2021-02-12 15:55:00|1085|1084|1082|1081|1090|1089|1078|1077|147455
1613145600000|2021-02-12 16:00:00|1083|1082|1090|1089|1094|1093|1083|1082|130749
1613145900000|2021-02-12 16:05:00|1091|1090|1080|1079|1093|1092|1072|1071|105106
1613146200000|2021-02-12 16:10:00|1081|1078|1087|1086|1092|1091|1079|1078|87971
1613146500000|2021-02-12 16:15:00|1088|1087|1111|1110|1111|1110|1088|1087|330339
1613146800000|2021-02-12 16:20:00|1110|1109|1116|1115|1117|1116|1104|1103|195749
1613147100000|2021-02-12 16:25:00|1117|1116|1124|1123|1124|1123|1113|1112|218639
1613147400000|2021-02-12 16:30:00|1125|1124|1134|1133|1148|1147|1122|1121|353877
1613147700000|2021-02-12 16:35:00|1135|1134|1145|1144|1145|1144|1134|1133|216763
1613148000000|2021-02-12 16:40:00|1144|1143|1126|1125|1145|1144|1124|1123|190862
1613148300000|2021-02-12 16:45:00|1127|1126|1146|1145|1148|1147|1127|1126|142178
1613148600000|2021-02-12 16:50:00|1145|1144|1148|1147|1159|1158|1145|1144|261805
1613148900000|2021-02-12 16:55:00|1147|1146|1162|1161|1165|1164|1143|1142|253817
1613149200000|2021-02-12 17:00:00|1163|1162|1180|1179|1182|1181|1163|1162|370514
1613149500000|2021-02-12 17:05:00|1181|1180|1170|1169|1195|1194|1167|1165|560615
1613149800000|2021-02-12 17:10:00|1169|1168|1192|1191|1194|1192|1162|1161|298234
1613150100000|2021-02-12 17:15:00|1193|1192|1210|1208|1211|1210|1193|1191|544540
1613150400000|2021-02-12 17:20:00|1209|1207|1220|1218|1238|1237|1203|1201|589913
1613150700000|2021-02-12 17:25:00|1219|1219|1240|1238|1248|1246|1213|1212|395941
1613151000000|2021-02-12 17:30:00|1239|1237|1260|1258|1279|1278|1236|1235|627991
1613151300000|2021-02-12 17:35:00|1261|1259|1233|1231|1261|1260|1225|1222|535945
1613151600000|2021-02-12 17:40:00|1232|1230|1223|1220|1243|1240|1219|1218|290918
1613151900000|2021-02-12 17:45:00|1224|1221|1271|1269|1272|1271|1222|1221|458091
1613152200000|2021-02-12 17:50:00|1270|1268|1263|1261|1281|1280|1263|1260|478130
1613152500000|2021-02-12 17:55:00|1262|1260|1313|1310|1314|1312|1260|1258|853425
1613152800000|2021-02-12 18:00:00|1314|1311|1299|1296|1332|1331|1295|1291|679507
1613153100000|2021-02-12 18:05:00|1297|1297|1315|1312|1320|1317|1297|1295|457205
1613153400000|2021-02-12 18:10:00|1316|1314|1326|1324|1341|1339|1314|1312|618113
1613153700000|2021-02-12 18:15:00|1328|1325|1292|1288|1348|1347|1290|1288|807137
1613154000000|2021-02-12 18:20:00|1293|1289|1295|1292|1302|1301|1274|1272|625722
1613154300000|2021-02-12 18:25:00|1294|1293|1280|1276|1296|1293|1267|1265|805539
1613154600000|2021-02-12 18:30:00|1279|1278|1277|1276|1286|1282|1274|1272|302134
1613154900000|2021-02-12 18:35:00|1278|1277|1277|1274|1286|1285|1262|1260|370034
1613155200000|2021-02-12 18:40:00|1278|1275|1305|1302|1306|1304|1276|1275|235747
1613155500000|2021-02-12 18:45:00|1304|1301|1291|1288|1310|1308|1286|1285|247615
1613155800000|2021-02-12 18:50:00|1292|1289|1286|1282|1292|1289|1274|1272|157343
1613156100000|2021-02-12 18:55:00|1287|1283|1283|1280|1292|1291|1275|1272|129279
1613156400000|2021-02-12 19:00:00|1284|1281|1288|1286|1288|1287|1277|1275|134120
1613156700000|2021-02-12 19:05:00|1287|1287|1297|1295|1297|1296|1285|1283|132478
1613157000000|2021-02-12 19:10:00|1296|1294|1293|1290|1301|1300|1291|1290|108833
1613157300000|2021-02-12 19:15:00|1292|1288|1286|1284|1292|1290|1279|1277|100156
1613157600000|2021-02-12 19:20:00|1285|1285|1279|1277|1286|1285|1277|1275|88495
1613157900000|2021-02-12 19:25:00|1280|1278|1285|1282|1285|1283|1276|1275|55479
1613158200000|2021-02-12 19:30:00|1286|1283|1281|1279|1290|1288|1278|1276|57216
1613158500000|2021-02-12 19:35:00|1282|1280|1279|1278|1283|1282|1275|1274|54689
1613158800000|2021-02-12 19:40:00|1280|1279|1285|1282|1287|1285|1278|1277|55762
1613159100000|2021-02-12 19:45:00|1284|1281|1313|1309|1325|1323|1280|1279|250445
1613159400000|2021-02-12 19:50:00|1312|1308|1306|1301|1324|1320|1289|1285|374301
1613159700000|2021-02-12 19:55:00|1305|1302|1331|1328|1335|1333|1305|1302|335075
1613160000000|2021-02-12 20:00:00|1333|1329|1334|1333|1345|1344|1324|1321|184188
1613160300000|2021-02-12 20:05:00|1336|1334|1334|1330|1345|1340|1328|1327|182252
1613160600000|2021-02-12 20:10:00|1333|1331|1318|1314|1334|1332|1313|1311|202069
1613160900000|2021-02-12 20:15:00|1319|1315|1307|1305|1322|1320|1306|1301|118986
1613161200000|2021-02-12 20:20:00|1306|1304|1289|1285|1307|1305|1283|1280|297960
1613161500000|2021-02-12 20:25:00|1288|1288|1275|1274|1297|1293|1271|1270|217763
1613161800000|2021-02-12 20:30:00|1276|1275|1275|1272|1285|1283|1271|1270|185884
1613162100000|2021-02-12 20:35:00|1274|1274|1284|1283|1285|1284|1274|1272|241134
1613162400000|2021-02-12 20:40:00|1283|1282|1279|1277|1284|1282|1276|1274|223324
1613162700000|2021-02-12 20:45:00|1278|1276|1296|1294|1298|1295|1277|1276|239427
1613163000000|2021-02-12 20:50:00|1298|1295|1300|1298|1309|1307|1288|1287|516389
1613163300000|2021-02-12 20:55:00|1299|1299|1304|1303|1316|1314|1298|1296|401113
1613485800000|2021-02-16 14:30:00|1575|1565|1535|1530|1577|1566|1506|1503|1248339
1613486100000|2021-02-16 14:35:00|1534|1531|1611|1606|1623|1621|1512|1511|1106572
1613486400000|2021-02-16 14:40:00|1610|1603|1636|1629|1663|1661|1589|1585|1455448
1613486700000|2021-02-16 14:45:00|1637|1630|1667|1662|1668|1667|1619|1615|1002868
1613487000000|2021-02-16 14:50:00|1668|1663|1778|1776|1780|1778|1663|1663|1718437
1613487300000|2021-02-16 14:55:00|1779|1777|1748|1740|1810|1809|1725|1722|1848453
1613487600000|2021-02-16 15:00:00|1750|1742|1789|1784|1794|1792|1725|1722|1110429
1613487900000|2021-02-16 15:05:00|1788|1786|1840|1832|1890|1889|1769|1764|2364428
1613488200000|2021-02-16 15:10:00|1839|1836|1745|1743|1840|1836|1739|1735|1399420
1613488500000|2021-02-16 15:15:00|1747|1744|1783|1781|1798|1797|1744|1743|741992
1613488800000|2021-02-16 15:20:00|1782|1780|1805|1800|1838|1836|1781|1778|695388
1613489100000|2021-02-16 15:25:00|1806|1801|1775|1770|1806|1801|1747|1745|698179
1613489400000|2021-02-16 15:30:00|1777|1771|1740|1738|1795|1791|1739|1738|374362
1613489700000|2021-02-16 15:35:00|1739|1737|1757|1754|1767|1765|1738|1734|432941
1613490000000|2021-02-16 15:40:00|1755|1755|1798|1794|1810|1807|1749|1746|668320
1613490300000|2021-02-16 15:45:00|1796|1795|1771|1766|1810|1808|1765|1762|532469
1613490600000|2021-02-16 15:50:00|1770|1767|1736|1733|1780|1775|1730|1728|544143
1613490900000|2021-02-16 15:55:00|1737|1731|1674|1671|1739|1738|1670|1668|1141034
1613491200000|2021-02-16 16:00:00|1673|1670|1710|1708|1715|1714|1672|1669|576206
1613491500000|2021-02-16 16:05:00|1711|1709|1723|1721|1742|1741|1710|1709|400788
1613491800000|2021-02-16 16:10:00|1724|1722|1723|1721|1738|1736|1693|1692|308000
1613492100000|2021-02-16 16:15:00|1722|1722|1708|1706|1734|1733|1696|1695|323644
1613492400000|2021-02-16 16:20:00|1707|1705|1739|1737|1755|1753|1703|1702|425936
1613492700000|2021-02-16 16:25:00|1738|1735|1770|1766|1773|1770|1732|1730|367282
1613493000000|2021-02-16 16:30:00|1769|1765|1737|1733|1769|1765|1712|1710|424895
1613493300000|2021-02-16 16:35:00|1738|1734|1745|1743|1749|1747|1732|1727|131702
1613493600000|2021-02-16 16:40:00|1744|1742|1734|1733|1775|1774|1734|1731|317883
1613493900000|2021-02-16 16:45:00|1735|1734|1713|1709|1744|1743|1705|1704|249886
1613494200000|2021-02-16 16:50:00|1712|1710|1685|1683|1714|1712|1684|1683|370899
1613494500000|2021-02-16 16:55:00|1686|1684|1675|1672|1711|1710|1671|1670|399274
1613494800000|2021-02-16 17:00:00|1676|1673|1648|1645|1694|1689|1641|1638|559530
1613495100000|2021-02-16 17:05:00|1649|1644|1642|1638|1666|1662|1633|1632|234142
1613495400000|2021-02-16 17:10:00|1640|1637|1675|1672|1675|1672|1631|1629|345933
1613495700000|2021-02-16 17:15:00|1674|1671|1687|1684|1705|1701|1669|1667|255708
1613496000000|2021-02-16 17:20:00|1688|1685|1741|1736|1745|1744|1678|1676|406744
1613496300000|2021-02-16 17:25:00|1740|1738|1727|1723|1745|1743|1717|1715|256957
1613496600000|2021-02-16 17:30:00|1728|1724|1758|1754|1760|1758|1717|1715|285903
1613496900000|2021-02-16 17:35:00|1759|1755|1767|1765|1780|1778|1753|1752|311020
1613497200000|2021-02-16 17:40:00|1768|1766|1781|1778|1790|1789|1768|1765|266530
1613497500000|2021-02-16 17:45:00|1780|1777|1793|1789|1809|1807|1773|1771|313656
1613497800000|2021-02-16 17:50:00|1792|1790|1809|1806|1820|1818|1785|1782|249087
1613498100000|2021-02-16 17:55:00|1808|1805|1787|1783|1827|1825|1785|1782|452405
1613498400000|2021-02-16 18:00:00|1785|1781|1790|1788|1800|1798|1774|1770|249733
1613498700000|2021-02-16 18:05:00|1789|1787|1811|1808|1813|1812|1781|1779|143221
1613499000000|2021-02-16 18:10:00|1810|1807|1775|1774|1811|1807|1772|1770|210177
1613499300000|2021-02-16 18:15:00|1776|1775|1785|1782|1797|1794|1770|1769|144567
1613499600000|2021-02-16 18:20:00|1786|1783|1788|1783|1794|1792|1775|1774|138348
1613499900000|2021-02-16 18:25:00|1789|1784|1819|1816|1826|1824|1781|1778|264040
1613500200000|2021-02-16 18:30:00|1818|1815|1810|1806|1820|1818|1799|1796|200483
1613500500000|2021-02-16 18:35:00|1809|1807|1808|1805|1809|1807|1786|1783|202821
1613500800000|2021-02-16 18:40:00|1809|1806|1817|1812|1835|1832|1806|1804|263951
1613501100000|2021-02-16 18:45:00|1815|1813|1829|1826|1829|1827|1813|1810|154750
1613501400000|2021-02-16 18:50:00|1828|1828|1847|1843|1848|1847|1823|1819|308019
1613501700000|2021-02-16 18:55:00|1848|1844|1854|1853|1860|1858|1835|1832|444201
1613502000000|2021-02-16 19:00:00|1853|1852|1845|1841|1868|1867|1832|1831|345892
1613502300000|2021-02-16 19:05:00|1844|1840|1848|1845|1858|1857|1838|1835|151367
1613502600000|2021-02-16 19:10:00|1847|1844|1820|1818|1849|1846|1816|1815|238208
1613502900000|2021-02-16 19:15:00|1819|1819|1809|1804|1823|1821|1792|1790|245215
1613503200000|2021-02-16 19:20:00|1808|1806|1783|1779|1813|1810|1772|1769|287228
1613503500000|2021-02-16 19:25:00|1782|1780|1792|1789|1794|1793|1779|1775|136769
1613503800000|2021-02-16 19:30:00|1793|1790|1769|1766|1799|1796|1766|1765|307105
1613504100000|2021-02-16 19:35:00|1768|1767|1760|1759|1771|1768|1760|1758|236692
1613504400000|2021-02-16 19:40:00|1759|1758|1784|1781|1784|1783|1745|1742|224603
1613504700000|2021-02-16 19:45:00|1782|1782|1798|1795|1805|1804|1780|1779|251103
1613505000000|2021-02-16 19:50:00|1799|1796|1815|1812|1825|1823|1798|1795|175286
1613505300000|2021-02-16 19:55:00|1814|1814|1828|1824|1833|1830|1809|1805|216698
1613505600000|2021-02-16 20:00:00|1827|1823|1823|1821|1829|1826|1816|1813|96634
1613505900000|2021-02-16 20:05:00|1824|1822|1834|1830|1848|1847|1824|1821|189751
1613506200000|2021-02-16 20:10:00|1832|1829|1820|1816|1836|1833|1814|1813|115578
1613506500000|2021-02-16 20:15:00|1819|1817|1808|1805|1820|1818|1802|1801|114361
1613506800000|2021-02-16 20:20:00|1807|1806|1821|1819|1825|1823|1807|1805|121420
1613507100000|2021-02-16 20:25:00|1820|1818|1835|1833|1837|1836|1811|1809|109068
1613507400000|2021-02-16 20:30:00|1836|1834|1844|1841|1844|1842|1826|1825|115674
1613507700000|2021-02-16 20:35:00|1842|1842|1840|1838|1844|1843|1832|1830|179124
1613508000000|2021-02-16 20:40:00|1841|1839|1841|1840|1844|1842|1828|1826|177404
1613508300000|2021-02-16 20:45:00|1842|1841|1923|1922|1929|1926|1841|1840|812958
1613508600000|2021-02-16 20:50:00|1924|1923|1915|1912|1944|1942|1904|1902|607536
1613508900000|2021-02-16 20:55:00|1917|1913|1962|1945|1965|1964|1917|1913|1093314
1613572200000|2021-02-17 14:30:00|1950|1927|1935|1926|1960|1956|1815|1811|1672287
1613572500000|2021-02-17 14:35:00|1934|1925|2120|2112|2181|2180|1927|1921|2106663
1613572800000|2021-02-17 14:40:00|2119|2110|2017|2010|2121|2118|1982|1981|1174252
1613573100000|2021-02-17 14:45:00|2019|2009|2086|2078|2090|2087|1990|1985|871261
1613573400000|2021-02-17 14:50:00|2087|2085|2130|2121|2145|2141|2059|2058|868671
1613573700000|2021-02-17 14:55:00|2129|2120|2138|2128|2201|2200|2104|2100|1094616
1613574000000|2021-02-17 15:00:00|2136|2123|2195|2181|2225|2221|2088|2080|1046124
1613574300000|2021-02-17 15:05:00|2196|2184|2158|2145|2206|2199|2134|2130|358076
1613574600000|2021-02-17 15:10:00|2157|2146|2192|2181|2211|2210|2143|2142|478487
1613574900000|2021-02-17 15:15:00|2191|2182|2153|2150|2192|2183|2111|2106|575428
1613575200000|2021-02-17 15:20:00|2152|2148|2107|2100|2153|2148|2067|2062|704211
1613575500000|2021-02-17 15:25:00|2106|2099|2098|2092|2110|2102|2073|2068|389369
1613575800000|2021-02-17 15:30:00|2100|2093|2125|2121|2146|2142|2070|2068|280221
1613576100000|2021-02-17 15:35:00|2128|2122|2144|2135|2179|2175|2122|2116|329236
1613576400000|2021-02-17 15:40:00|2149|2136|2106|2102|2150|2146|2094|2092|364417
1613576700000|2021-02-17 15:45:00|2105|2101|2074|2067|2149|2145|2065|2062|352724
1613577000000|2021-02-17 15:50:00|2073|2068|2069|2062|2094|2088|2028|2022|467168
1613577300000|2021-02-17 15:55:00|2070|2063|2059|2051|2079|2077|2045|2040|219896
1613577600000|2021-02-17 16:00:00|2058|2053|2023|2016|2059|2053|2014|2013|306780
1613577900000|2021-02-17 16:05:00|2022|2017|1959|1955|2025|2018|1942|1940|864230
1613578200000|2021-02-17 16:10:00|1958|1953|1895|1884|1959|1958|1858|1855|1012527
1613578500000|2021-02-17 16:15:00|1896|1885|1808|1801|1896|1892|1789|1788|1058123
1613578800000|2021-02-17 16:20:00|1807|1804|1693|1684|1812|1810|1684|1681|1452508
1613579100000|2021-02-17 16:25:00|1694|1685|1857|1851|1878|1870|1693|1684|1267681
1613579400000|2021-02-17 16:30:00|1855|1852|1811|1810|1865|1860|1728|1725|656414
1613579700000|2021-02-17 16:35:00|1815|1811|1817|1811|1859|1854|1786|1785|414368
1613580000000|2021-02-17 16:40:00|1816|1810|1832|1828|1860|1856|1802|1801|371616
1613580300000|2021-02-17 16:45:00|1835|1831|1891|1880|1914|1911|1829|1826|559831
1613580600000|2021-02-17 16:50:00|1890|1886|1941|1931|1950|1949|1882|1880|503550
1613580900000|2021-02-17 16:55:00|1942|1933|1950|1943|1963|1959|1904|1903|378954
1613581200000|2021-02-17 17:00:00|1949|1944|1957|1953|1970|1969|1926|1925|267789
1613581500000|2021-02-17 17:05:00|1956|1951|1923|1917|1957|1955|1908|1907|185042
1613581800000|2021-02-17 17:10:00|1924|1915|1905|1899|1924|1916|1880|1878|191632
1613582100000|2021-02-17 17:15:00|1901|1900|1856|1854|1915|1914|1855|1850|264590
1613582400000|2021-02-17 17:20:00|1861|1856|1888|1883|1889|1883|1859|1856|128490
1613582700000|2021-02-17 17:25:00|1889|1886|1879|1877|1905|1902|1860|1856|128777
1613583000000|2021-02-17 17:30:00|1878|1872|1947|1945|1948|1947|1877|1872|261564
1613583300000|2021-02-17 17:35:00|1946|1946|1949|1947|1950|1948|1913|1912|114142
1613583600000|2021-02-17 17:40:00|1948|1946|1959|1958|1967|1965|1932|1931|228158
1613583900000|2021-02-17 17:45:00|1963|1959|1922|1914|1970|1969|1919|1914|156122
1613584200000|2021-02-17 17:50:00|1915|1915|1927|1922|1939|1931|1892|1880|162927
1613584500000|2021-02-17 17:55:00|1925|1925|1906|1905|1933|1926|1894|1891|144951
1613584800000|2021-02-17 18:00:00|1910|1906|1909|1908|1916|1913|1904|1900|38765
1613585100000|2021-02-17 18:05:00|1910|1909|1901|1898|1920|1918|1876|1875|148046
1613585400000|2021-02-17 18:10:00|1902|1899|1881|1878|1909|1904|1860|1858|165315
1613585700000|2021-02-17 18:15:00|1882|1880|1917|1913|1937|1934|1880|1876|210006
1613586000000|2021-02-17 18:20:00|1914|1909|1895|1892|1925|1918|1889|1880|125113
1613586300000|2021-02-17 18:25:00|1894|1893|1895|1892|1896|1894|1883|1880|75224
1613586600000|2021-02-17 18:30:00|1894|1893|1898|1895|1913|1909|1889|1888|64268
1613586900000|2021-02-17 18:35:00|1897|1894|1890|1886|1899|1897|1871|1870|77403
1613587200000|2021-02-17 18:40:00|1893|1887|1890|1888|1897|1895|1883|1881|66105
1613587500000|2021-02-17 18:45:00|1891|1889|1893|1891|1911|1909|1890|1885|90519
1613587800000|2021-02-17 18:50:00|1892|1892|1909|1905|1918|1913|1888|1885|87058
1613588100000|2021-02-17 18:55:00|1908|1907|1896|1891|1916|1915|1892|1891|87736
1613588400000|2021-02-17 19:00:00|1894|1892|1904|1901|1906|1904|1881|1880|106610
1613588700000|2021-02-17 19:05:00|1903|1899|1893|1891|1903|1899|1882|1880|104652
1613589000000|2021-02-17 19:10:00|1896|1892|1890|1888|1900|1899|1887|1885|96153
1613589300000|2021-02-17 19:15:00|1891|1889|1866|1864|1900|1896|1860|1858|98767
1613589600000|2021-02-17 19:20:00|1865|1865|1857|1855|1875|1868|1839|1835|262758
1613589900000|2021-02-17 19:25:00|1856|1854|1856|1853|1864|1860|1840|1839|103014
1613590200000|2021-02-17 19:30:00|1855|1850|1881|1878|1895|1889|1844|1840|136629
1613590500000|2021-02-17 19:35:00|1885|1880|1910|1907|1910|1907|1885|1880|168066
1613590800000|2021-02-17 19:40:00|1913|1908|1924|1920|1925|1921|1899|1894|182648
1613591100000|2021-02-17 19:45:00|1923|1919|1955|1951|1955|1952|1920|1918|228746
1613591400000|2021-02-17 19:50:00|1954|1953|1985|1981|1988|1986|1939|1938|287887
1613591700000|2021-02-17 19:55:00|1987|1982|2038|2034|2038|2034|1985|1981|389514
1613592000000|2021-02-17 20:00:00|2037|2035|2080|2072|2097|2096|2033|2030|470875
1613592300000|2021-02-17 20:05:00|2079|2073|2009|2005|2080|2076|2008|2005|250140
1613592600000|2021-02-17 20:10:00|2010|2007|2016|2008|2017|2016|1969|1967|278772
1613592900000|2021-02-17 20:15:00|2015|2007|2051|2044|2070|2061|1996|1989|326942
1613593200000|2021-02-17 20:20:00|2050|2045|2030|2022|2065|2062|2026|2021|191055
1613593500000|2021-02-17 20:25:00|2032|2023|2035|2033|2050|2047|2023|2022|119666
1613593800000|2021-02-17 20:30:00|2036|2034|2041|2037|2065|2064|2021|2020|191094
1613594100000|2021-02-17 20:35:00|2039|2034|2055|2052|2062|2059|2027|2026|130153
1613594400000|2021-02-17 20:40:00|2054|2051|2029|2028|2070|2069|2026|2025|187199
1613594700000|2021-02-17 20:45:00|2030|2029|2033|2030|2049|2043|2027|2026|149520
1613595000000|2021-02-17 20:50:00|2038|2031|2034|2030|2048|2044|2025|2022|214189
1613595300000|2021-02-17 20:55:00|2037|2033|2052|2049|2080|2078|2031|2030|431168
1613658600000|2021-02-18 14:30:00|1820|1809|1919|1910|1939|1930|1808|1806|650928
1613658900000|2021-02-18 14:35:00|1920|1911|1919|1915|1920|1919|1841|1836|506891
1613659200000|2021-02-18 14:40:00|1916|1911|1916|1910|1933|1930|1897|1893|385089
1613659500000|2021-02-18 14:45:00|1913|1911|1907|1902|1918|1915|1901|1900|352898
1613659800000|2021-02-18 14:50:00|1906|1905|1856|1851|1907|1906|1852|1851|330653
1613660100000|2021-02-18 14:55:00|1852|1852|1899|1894|1900|1899|1847|1844|280824
1613660400000|2021-02-18 15:00:00|1900|1895|1860|1850|1909|1903|1847|1846|214616
1613660700000|2021-02-18 15:05:00|1859|1849|1750|1743|1859|1850|1720|1719|746438
1613661000000|2021-02-18 15:10:00|1749|1747|1769|1761|1783|1778|1726|1725|528579
1613661300000|2021-02-18 15:15:00|1768|1760|1701|1700|1773|1769|1701|1700|571962
1613661600000|2021-02-18 15:20:00|1702|1701|1620|1610|1706|1704|1568|1565|1390791
1613661900000|2021-02-18 15:25:00|1619|1613|1606|1600|1663|1655|1595|1594|824543
1613662200000|2021-02-18 15:30:00|1604|1594|1647|1642|1658|1651|1595|1591|838674
1613662500000|2021-02-18 15:35:00|1645|1641|1684|1680|1699|1695|1639|1633|593030
1613662800000|2021-02-18 15:40:00|1688|1681|1657|1651|1693|1688|1626|1621|590754
1613663100000|2021-02-18 15:45:00|1659|1652|1624|1620|1699|1694|1622|1618|425088
1613663400000|2021-02-18 15:50:00|1625|1618|1654|1653|1669|1665|1614|1610|219250
1613663700000|2021-02-18 15:55:00|1653|1648|1676|1670|1714|1710|1644|1641|616840
1613664000000|2021-02-18 16:00:00|1677|1671|1688|1685|1720|1715|1665|1664|245136
1613664300000|2021-02-18 16:05:00|1687|1681|1702|1698|1716|1712|1683|1680|303077
1613664600000|2021-02-18 16:10:00|1703|1699|1687|1683|1710|1707|1676|1675|176921
1613664900000|2021-02-18 16:15:00|1685|1684|1709|1705|1740|1731|1685|1683|336129
1613665200000|2021-02-18 16:20:00|1708|1706|1734|1730|1750|1744|1696|1691|377524
1613665500000|2021-02-18 16:25:00|1731|1731|1767|1765|1781|1777|1716|1710|370632
1613665800000|2021-02-18 16:30:00|1768|1764|1753|1752|1770|1766|1730|1727|195656
1613666100000|2021-02-18 16:35:00|1754|1753|1778|1770|1795|1794|1752|1750|304844
1613666400000|2021-02-18 16:40:00|1777|1765|1809|1804|1809|1805|1767|1763|280954
1613666700000|2021-02-18 16:45:00|1810|1806|1810|1807|1815|1813|1777|1776|236943
1613667000000|2021-02-18 16:50:00|1808|1802|1856|1855|1866|1863|1800|1796|594651
1613667300000|2021-02-18 16:55:00|1858|1856|1835|1829|1861|1859|1821|1820|259252
1613667600000|2021-02-18 17:00:00|1834|1830|1780|1771|1837|1834|1764|1760|235266
1613667900000|2021-02-18 17:05:00|1784|1772|1794|1789|1800|1791|1754|1750|187661
1613668200000|2021-02-18 17:10:00|1793|1790|1809|1804|1810|1807|1775|1770|172352
1613668500000|2021-02-18 17:15:00|1810|1806|1798|1791|1829|1826|1789|1782|145445
1613668800000|2021-02-18 17:20:00|1795|1792|1826|1820|1835|1834|1793|1789|111253
1613669100000|2021-02-18 17:25:00|1827|1821|1819|1815|1830|1827|1813|1801|139070
1613669400000|2021-02-18 17:30:00|1820|1816|1834|1830|1837|1836|1813|1811|125474
1613669700000|2021-02-18 17:35:00|1831|1829|1813|1811|1831|1829|1811|1810|112023
1613670000000|2021-02-18 17:40:00|1814|1812|1807|1805|1820|1814|1755|1751|400441
1613670300000|2021-02-18 17:45:00|1810|1806|1813|1811|1832|1830|1810|1806|151851
1613670600000|2021-02-18 17:50:00|1814|1812|1788|1784|1814|1813|1777|1772|118426
1613670900000|2021-02-18 17:55:00|1787|1782|1788|1785|1793|1791|1770|1766|141440
1613671200000|2021-02-18 18:00:00|1786|1786|1767|1761|1786|1786|1740|1732|136149
1613671500000|2021-02-18 18:05:00|1766|1762|1848|1837|1848|1845|1758|1754|206976
1613671800000|2021-02-18 18:10:00|1839|1839|1813|1809|1848|1840|1804|1792|116613
1613672100000|2021-02-18 18:15:00|1812|1810|1808|1806|1821|1819|1803|1802|52646
1613672400000|2021-02-18 18:20:00|1807|1807|1828|1825|1833|1831|1807|1807|83546
1613672700000|2021-02-18 18:25:00|1827|1826|1837|1833|1843|1842|1822|1819|88842
1613673000000|2021-02-18 18:30:00|1840|1835|1824|1821|1843|1841|1819|1818|70191
1613673300000|2021-02-18 18:35:00|1822|1820|1824|1823|1834|1832|1821|1820|57461
1613673600000|2021-02-18 18:40:00|1823|1822|1812|1811|1831|1827|1812|1806|45614
1613673900000|2021-02-18 18:45:00|1815|1814|1798|1794|1823|1822|1791|1790|64145
1613674200000|2021-02-18 18:50:00|1800|1796|1794|1793|1807|1803|1785|1784|62312
1613674500000|2021-02-18 18:55:00|1798|1794|1789|1788|1817|1815|1786|1784|77786
1613674800000|2021-02-18 19:00:00|1793|1789|1802|1801|1809|1807|1785|1784|83310
1613675100000|2021-02-18 19:05:00|1801|1798|1788|1784|1802|1798|1783|1782|76153
1613675400000|2021-02-18 19:10:00|1785|1785|1781|1780|1791|1787|1781|1780|103706
1613675700000|2021-02-18 19:15:00|1783|1781|1797|1791|1800|1796|1781|1780|61050
1613676000000|2021-02-18 19:20:00|1796|1792|1795|1792|1800|1799|1787|1785|36313
1613676300000|2021-02-18 19:25:00|1793|1793|1784|1781|1798|1796|1781|1780|63197
1613676600000|2021-02-18 19:30:00|1786|1782|1787|1783|1790|1785|1773|1771|78048
1613676900000|2021-02-18 19:35:00|1786|1785|1808|1806|1810|1807|1783|1782|119379
1613677200000|2021-02-18 19:40:00|1807|1805|1807|1804|1818|1815|1798|1794|105375
1613677500000|2021-02-18 19:45:00|1808|1805|1790|1788|1808|1806|1786|1785|90949
1613677800000|2021-02-18 19:50:00|1791|1787|1776|1773|1792|1790|1772|1771|86108
1613678100000|2021-02-18 19:55:00|1775|1774|1768|1766|1782|1778|1755|1751|135753
1613678400000|2021-02-18 20:00:00|1767|1765|1736|1733|1770|1765|1732|1730|188208
1613678700000|2021-02-18 20:05:00|1735|1732|1723|1719|1736|1734|1710|1704|104410
1613679000000|2021-02-18 20:10:00|1722|1721|1731|1728|1735|1733|1719|1716|73755
1613679300000|2021-02-18 20:15:00|1730|1725|1717|1713|1730|1727|1712|1710|81092
1613679600000|2021-02-18 20:20:00|1716|1714|1712|1709|1725|1720|1706|1702|103203
1613679900000|2021-02-18 20:25:00|1710|1710|1715|1710|1730|1728|1708|1706|108251
1613680200000|2021-02-18 20:30:00|1716|1711|1730|1724|1730|1724|1715|1711|81256
1613680500000|2021-02-18 20:35:00|1729|1725|1748|1747|1748|1747|1728|1724|167858
1613680800000|2021-02-18 20:40:00|1749|1748|1749|1748|1760|1758|1748|1747|113541
1613681100000|2021-02-18 20:45:00|1750|1749|1744|1737|1755|1753|1731|1730|137107
1613681400000|2021-02-18 20:50:00|1747|1741|1732|1731|1747|1741|1729|1728|163141
1613681700000|2021-02-18 20:55:00|1734|1732|1733|1728|1735|1733|1720|1717|206407
1613745000000|2021-02-19 14:30:00|1920|1903|2067|2061|2067|2063|1914|1903|1859322
1613745300000|2021-02-19 14:35:00|2063|2062|2001|2000|2150|2145|1991|1987|1250009
1613745600000|2021-02-19 14:40:00|2002|2001|1989|1987|2015|2010|1945|1944|688717
1613745900000|2021-02-19 14:45:00|1987|1986|2027|2020|2060|2058|1969|1968|583852
1613746200000|2021-02-19 14:50:00|2029|2022|2115|2108|2115|2108|2018|2017|774078
1613746500000|2021-02-19 14:55:00|2114|2106|2077|2069|2141|2139|2058|2051|746502
1613746800000|2021-02-19 15:00:00|2076|2067|2083|2080|2100|2098|2067|2065|282333
1613747100000|2021-02-19 15:05:00|2084|2079|2054|2047|2084|2079|2001|2000|481793
1613747400000|2021-02-19 15:10:00|2055|2049|2044|2040|2060|2056|2019|2018|204536
1613747700000|2021-02-19 15:15:00|2045|2042|2041|2036|2075|2074|2029|2026|217362
1613748000000|2021-02-19 15:20:00|2042|2038|2144|2138|2149|2146|2039|2036|818456
1613748300000|2021-02-19 15:25:00|2145|2139|2174|2166|2182|2180|2105|2104|1076138
1613748600000|2021-02-19 15:30:00|2173|2169|2188|2186|2191|2190|2126|2121|793189
1613748900000|2021-02-19 15:35:00|2190|2188|2219|2211|2240|2238|2180|2178|1375214
1613749200000|2021-02-19 15:40:00|2218|2217|2239|2234|2260|2259|2194|2192|918955
1613749500000|2021-02-19 15:45:00|2240|2235|2210|2207|2250|2249|2204|2202|500286
1613749800000|2021-02-19 15:50:00|2208|2206|2230|2224|2233|2230|2176|2173|428268
1613750100000|2021-02-19 15:55:00|2229|2225|2224|2221|2250|2249|2219|2217|309697
1613750400000|2021-02-19 16:00:00|2228|2222|2219|2214|2240|2238|2196|2192|415675
1613750700000|2021-02-19 16:05:00|2218|2216|2197|2193|2220|2217|2184|2183|242927
1613751000000|2021-02-19 16:10:00|2194|2192|2207|2204|2208|2206|2171|2170|306133
1613751300000|2021-02-19 16:15:00|2205|2203|2196|2192|2205|2203|2182|2179|225658
1613751600000|2021-02-19 16:20:00|2197|2194|2241|2235|2245|2243|2194|2193|336453
1613751900000|2021-02-19 16:25:00|2245|2236|2300|2296|2311|2310|2243|2236|1609779
1613752200000|2021-02-19 16:30:00|2301|2298|2319|2310|2328|2327|2231|2226|833785
1613752500000|2021-02-19 16:35:00|2318|2311|2330|2329|2331|2329|2292|2291|453587
1613752800000|2021-02-19 16:40:00|2329|2325|2323|2320|2348|2345|2311|2310|396711
1613753100000|2021-02-19 16:45:00|2324|2322|2299|2296|2335|2332|2291|2290|311533
1613753400000|2021-02-19 16:50:00|2300|2294|2278|2276|2308|2307|2275|2274|261955
1613753700000|2021-02-19 16:55:00|2280|2277|2313|2309|2318|2315|2279|2277|293632
1613754000000|2021-02-19 17:00:00|2311|2310|2357|2352|2369|2368|2306|2305|478807
1613754300000|2021-02-19 17:05:00|2360|2355|2398|2396|2400|2399|2353|2352|728590
1613754600000|2021-02-19 17:10:00|2397|2393|2420|2415|2487|2484|2395|2393|1292780
1613754900000|2021-02-19 17:15:00|2422|2416|2477|2470|2488|2487|2419|2415|903657
1613755200000|2021-02-19 17:20:00|2476|2471|2426|2421|2499|2498|2419|2418|1034606
1613755500000|2021-02-19 17:25:00|2427|2422|2400|2396|2440|2434|2388|2387|692771
1613755800000|2021-02-19 17:30:00|2397|2397|2440|2432|2482|2479|2386|2385|972752
1613756100000|2021-02-19 17:35:00|2439|2433|2391|2387|2442|2437|2388|2387|469792
1613756400000|2021-02-19 17:40:00|2390|2386|2388|2386|2400|2398|2357|2356|649393
1613756700000|2021-02-19 17:45:00|2389|2387|2377|2376|2400|2399|2362|2360|366556
1613757000000|2021-02-19 17:50:00|2376|2375|2325|2318|2376|2375|2302|2301|704674
1613757300000|2021-02-19 17:55:00|2324|2316|2360|2356|2360|2358|2297|2293|569206
1613757600000|2021-02-19 18:00:00|2358|2355|2424|2420|2425|2422|2355|2350|627359
1613757900000|2021-02-19 18:05:00|2421|2418|2397|2395|2430|2428|2392|2390|411092
1613758200000|2021-02-19 18:10:00|2399|2396|2440|2435|2475|2472|2394|2393|742010
1613758500000|2021-02-19 18:15:00|2436|2436|2429|2425|2468|2466|2412|2411|395826
1613758800000|2021-02-19 18:20:00|2428|2424|2485|2480|2495|2493|2424|2423|606727
1613759100000|2021-02-19 18:25:00|2481|2479|2468|2459|2490|2488|2443|2439|566513
1613759400000|2021-02-19 18:30:00|2466|2460|2470|2469|2500|2499|2455|2450|870391
1613759700000|2021-02-19 18:35:00|2469|2468|2444|2437|2469|2468|2403|2402|623021
1613760000000|2021-02-19 18:40:00|2441|2438|2428|2422|2449|2446|2408|2406|258658
1613760300000|2021-02-19 18:45:00|2430|2425|2488|2481|2500|2499|2422|2418|890459
1613760600000|2021-02-19 18:50:00|2487|2485|2525|2520|2537|2534|2464|2461|1376289
1613760900000|2021-02-19 18:55:00|2523|2521|2497|2491|2528|2524|2465|2462|725973
1613761200000|2021-02-19 19:00:00|2496|2492|2516|2510|2558|2556|2495|2491|986095
1613761500000|2021-02-19 19:05:00|2517|2511|2496|2484|2551|2550|2483|2480|699836
1613761800000|2021-02-19 19:10:00|2495|2485|2493|2490|2500|2498|2468|2466|398828
1613762100000|2021-02-19 19:15:00|2491|2491|2550|2546|2560|2557|2478|2475|810679
1613762400000|2021-02-19 19:20:00|2549|2548|2519|2510|2550|2548|2501|2500|695910
1613762700000|2021-02-19 19:25:00|2518|2511|2513|2511|2578|2575|2506|2503|881940
1613763000000|2021-02-19 19:30:00|2512|2512|2544|2536|2563|2560|2512|2512|681591
1613763300000|2021-02-19 19:35:00|2543|2537|2493|2488|2560|2555|2466|2465|637290
1613763600000|2021-02-19 19:40:00|2495|2490|2450|2448|2500|2497|2445|2444|474704
1613763900000|2021-02-19 19:45:00|2449|2449|2486|2478|2519|2515|2449|2448|526815
1613764200000|2021-02-19 19:50:00|2485|2479|2480|2474|2514|2511|2463|2460|354631
1613764500000|2021-02-19 19:55:00|2479|2476|2489|2480|2500|2499|2475|2474|332150
1613764800000|2021-02-19 20:00:00|2488|2483|2480|2476|2508|2507|2480|2476|319054
1613765100000|2021-02-19 20:05:00|2477|2475|2432|2430|2479|2475|2429|2428|473643
1613765400000|2021-02-19 20:10:00|2433|2431|2420|2414|2442|2441|2410|2408|211955
1613765700000|2021-02-19 20:15:00|2417|2415|2467|2460|2468|2465|2388|2387|536627
1613766000000|2021-02-19 20:20:00|2468|2461|2449|2445|2468|2465|2427|2421|195500
1613766300000|2021-02-19 20:25:00|2448|2446|2376|2373|2449|2446|2374|2372|289015
1613766600000|2021-02-19 20:30:00|2375|2374|2419|2418|2433|2431|2375|2374|283124
1613766900000|2021-02-19 20:35:00|2418|2417|2489|2485|2493|2490|2418|2417|465535
1613767200000|2021-02-19 20:40:00|2488|2481|2453|2447|2488|2484|2423|2419|381528
1613767500000|2021-02-19 20:45:00|2452|2449|2479|2476|2497|2492|2452|2449|302871
1613767800000|2021-02-19 20:50:00|2481|2477|2479|2477|2482|2481|2461|2460|312939
1613768100000|2021-02-19 20:55:00|2478|2476|2480|2477|2492|2491|2465|2464|677694
1614004200000|2021-02-22 14:30:00|2112|2100|2190|2184|2238|2232|2069|2068|1655964
1614004500000|2021-02-22 14:35:00|2187|2185|2353|2342|2377|2374|2186|2182|1702936
1614004800000|2021-02-22 14:40:00|2350|2341|2363|2354|2379|2377|2301|2300|1240278
1614005100000|2021-02-22 14:45:00|2365|2356|2321|2318|2425|2424|2309|2301|1356288
1614005400000|2021-02-22 14:50:00|2322|2319|2367|2362|2399|2393|2322|2319|536634
1614005700000|2021-02-22 14:55:00|2368|2363|2468|2452|2475|2471|2367|2361|996044
1614006000000|2021-02-22 15:00:00|2466|2453|2465|2456|2480|2479|2432|2425|857596
1614006300000|2021-02-22 15:05:00|2464|2455|2388|2380|2470|2465|2353|2352|565076
1614006600000|2021-02-22 15:10:00|2389|2385|2386|2377|2400|2397|2362|2361|421390
1614006900000|2021-02-22 15:15:00|2385|2376|2299|2290|2386|2380|2253|2251|815949
1614007200000|2021-02-22 15:20:00|2298|2298|2376|2366|2381|2376|2292|2290|450170
1614007500000|2021-02-22 15:25:00|2375|2367|2362|2356|2390|2387|2337|2336|340256
1614007800000|2021-02-22 15:30:00|2357|2357|2409|2403|2424|2422|2337|2333|450592
1614008100000|2021-02-22 15:35:00|2408|2405|2381|2376|2418|2415|2367|2364|386775
1614008400000|2021-02-22 15:40:00|2378|2375|2418|2413|2422|2419|2356|2355|316499
1614008700000|2021-02-22 15:45:00|2417|2409|2430|2423|2450|2449|2398|2384|366965
1614009000000|2021-02-22 15:50:00|2427|2421|2411|2402|2430|2428|2401|2400|313462
1614009300000|2021-02-22 15:55:00|2408|2404|2373|2372|2411|2408|2356|2355|590307
1614009600000|2021-02-22 16:00:00|2371|2370|2348|2345|2380|2379|2341|2340|336690
1614009900000|2021-02-22 16:05:00|2347|2344|2313|2310|2369|2363|2281|2280|597582
1614010200000|2021-02-22 16:10:00|2315|2311|2328|2323|2369|2363|2290|2289|496796
1614010500000|2021-02-22 16:15:00|2326|2322|2304|2300|2335|2330|2301|2300|222333
1614010800000|2021-02-22 16:20:00|2303|2302|2293|2291|2335|2330|2289|2288|288526
1614011100000|2021-02-22 16:25:00|2296|2290|2272|2270|2301|2293|2264|2260|350962
1614011400000|2021-02-22 16:30:00|2275|2272|2256|2253|2280|2277|2251|2250|316314
1614011700000|2021-02-22 16:35:00|2257|2255|2271|2270|2305|2301|2229|2228|421375
1614012000000|2021-02-22 16:40:00|2272|2271|2275|2263|2340|2335|2260|2250|311533
1614012300000|2021-02-22 16:45:00|2274|2264|2270|2264|2298|2290|2259|2253|178583
1614012600000|2021-02-22 16:50:00|2267|2266|2245|2238|2282|2272|2221|2220|206911
1614012900000|2021-02-22 16:55:00|2246|2239|2204|2200|2250|2248|2179|2178|525557
1614013200000|2021-02-22 17:00:00|2203|2199|2177|2173|2224|2221|2157|2156|453694
1614013500000|2021-02-22 17:05:00|2175|2170|2140|2137|2190|2182|2136|2135|298783
1614013800000|2021-02-22 17:10:00|2141|2139|2154|2153|2160|2157|2113|2111|330834
1614014100000|2021-02-22 17:15:00|2157|2154|2169|2164|2190|2188|2156|2153|306699
1614014400000|2021-02-22 17:20:00|2165|2163|2187|2180|2190|2189|2148|2145|160168
1614014700000|2021-02-22 17:25:00|2186|2181|2109|2106|2186|2186|2101|2100|434937
1614015000000|2021-02-22 17:30:00|2110|2108|2100|2099|2128|2125|2093|2090|441055
1614015300000|2021-02-22 17:35:00|2101|2097|2117|2114|2126|2125|2098|2097|250022
1614015600000|2021-02-22 17:40:00|2116|2115|2026|2024|2117|2115|2026|2024|590801
1614015900000|2021-02-22 17:45:00|2025|2025|2059|2052|2070|2065|2016|2013|526614
1614016200000|2021-02-22 17:50:00|2058|2051|2100|2094|2100|2098|2054|2051|199547
1614016500000|2021-02-22 17:55:00|2098|2095|2096|2085|2100|2099|2056|2055|195800
1614016800000|2021-02-22 18:00:00|2095|2086|2066|2061|2110|2107|2061|2060|316871
1614017100000|2021-02-22 18:05:00|2067|2063|2105|2100|2106|2102|2063|2060|184436
1614017400000|2021-02-22 18:10:00|2103|2102|2145|2136|2161|2158|2101|2100|352499
1614017700000|2021-02-22 18:15:00|2147|2137|2169|2160|2190|2186|2141|2137|289642
1614018000000|2021-02-22 18:20:00|2170|2161|2144|2134|2173|2168|2135|2131|166480
1614018300000|2021-02-22 18:25:00|2143|2135|2120|2115|2156|2150|2113|2110|136789
1614018600000|2021-02-22 18:30:00|2122|2116|2124|2120|2140|2130|2113|2110|87004
1614018900000|2021-02-22 18:35:00|2125|2121|2144|2140|2160|2159|2125|2120|135530
1614019200000|2021-02-22 18:40:00|2146|2142|2147|2145|2158|2154|2132|2128|138145
1614019500000|2021-02-22 18:45:00|2148|2146|2181|2179|2195|2188|2145|2145|406941
1614019800000|2021-02-22 18:50:00|2182|2180|2192|2189|2225|2222|2177|2169|252297
1614020100000|2021-02-22 18:55:00|2194|2191|2206|2200|2220|2215|2190|2187|169065
1614020400000|2021-02-22 19:00:00|2204|2198|2213|2205|2213|2210|2171|2170|169624
1614020700000|2021-02-22 19:05:00|2212|2209|2230|2225|2238|2235|2190|2185|263908
1614021000000|2021-02-22 19:10:00|2229|2222|2212|2207|2255|2250|2205|2200|223055
1614021300000|2021-02-22 19:15:00|2211|2206|2222|2216|2239|2237|2208|2204|113235
1614021600000|2021-02-22 19:20:00|2219|2217|2165|2156|2223|2218|2155|2151|167760
1614021900000|2021-02-22 19:25:00|2164|2157|2160|2153|2168|2165|2148|2145|93938
1614022200000|2021-02-22 19:30:00|2161|2154|2142|2135|2161|2155|2123|2122|208061
1614022500000|2021-02-22 19:35:00|2141|2136|2117|2113|2142|2138|2105|2103|116624
1614022800000|2021-02-22 19:40:00|2116|2112|2118|2115|2139|2133|2106|2103|106333
1614023100000|2021-02-22 19:45:00|2117|2116|2108|2105|2118|2116|2101|2100|129373
1614023400000|2021-02-22 19:50:00|2107|2103|2128|2123|2138|2130|2101|2100|116540
1614023700000|2021-02-22 19:55:00|2129|2125|2180|2175|2199|2195|2128|2125|332854
1614024000000|2021-02-22 20:00:00|2177|2174|2170|2163|2177|2174|2144|2143|153798
1614024300000|2021-02-22 20:05:00|2168|2159|2118|2115|2168|2163|2115|2112|143118
1614024600000|2021-02-22 20:10:00|2119|2116|2125|2122|2148|2131|2111|2110|109701
1614024900000|2021-02-22 20:15:00|2126|2123|2146|2139|2147|2146|2120|2115|153561
1614025200000|2021-02-22 20:20:00|2145|2140|2133|2129|2160|2156|2130|2127|143201
1614025500000|2021-02-22 20:25:00|2132|2127|2115|2111|2147|2134|2105|2104|159682
1614025800000|2021-02-22 20:30:00|2113|2112|2096|2095|2114|2112|2089|2088|264896
1614026100000|2021-02-22 20:35:00|2095|2094|2072|2070|2095|2094|2072|2070|215733
1614026400000|2021-02-22 20:40:00|2071|2071|2094|2090|2109|2102|2064|2063|236438
1614026700000|2021-02-22 20:45:00|2091|2091|2109|2105|2115|2112|2087|2083|200767
1614027000000|2021-02-22 20:50:00|2110|2107|2086|2084|2112|2110|2084|2081|347210
1614027300000|2021-02-22 20:55:00|2085|2083|2085|2080|2092|2087|2059|2058|356545
1614090600000|2021-02-23 14:30:00|1696|1681|1690|1683|1811|1804|1652|1650|1578271
1614090900000|2021-02-23 14:35:00|1685|1682|1608|1605|1711|1706|1602|1601|1353968
1614091200000|2021-02-23 14:40:00|1606|1606|1502|1501|1628|1617|1502|1501|1479962
1614091500000|2021-02-23 14:45:00|1501|1500|1547|1541|1578|1571|1462|1461|1127384
1614091800000|2021-02-23 14:50:00|1546|1544|1666|1665|1680|1678|1520|1517|790382
1614092100000|2021-02-23 14:55:00|1665|1660|1638|1626|1700|1697|1617|1605|636243
1614092400000|2021-02-23 15:00:00|1640|1627|1733|1725|1735|1733|1640|1626|596530
1614092700000|2021-02-23 15:05:00|1730|1726|1698|1691|1748|1742|1682|1680|515957
1614093000000|2021-02-23 15:10:00|1693|1692|1649|1648|1699|1693|1633|1630|616850
1614093300000|2021-02-23 15:15:00|1647|1646|1650|1646|1654|1651|1614|1613|303290
1614093600000|2021-02-23 15:20:00|1649|1645|1704|1699|1706|1702|1642|1640|384577
1614093900000|2021-02-23 15:25:00|1701|1700|1860|1851|1868|1867|1691|1690|979005
1614094200000|2021-02-23 15:30:00|1852|1852|1825|1818|1865|1862|1795|1792|908978
1614094500000|2021-02-23 15:35:00|1822|1817|1827|1824|1830|1827|1796|1795|358985
1614094800000|2021-02-23 15:40:00|1825|1825|1791|1790|1829|1826|1776|1775|328697
1614095100000|2021-02-23 15:45:00|1790|1788|1838|1831|1863|1861|1787|1785|479258
1614095400000|2021-02-23 15:50:00|1837|1832|1895|1888|1895|1893|1816|1810|591633
1614095700000|2021-02-23 15:55:00|1892|1886|1881|1875|1897|1895|1844|1839|398896
1614096000000|2021-02-23 16:00:00|1880|1876|1925|1918|1939|1939|1863|1861|446940
1614096300000|2021-02-23 16:05:00|1924|1919|1919|1915|1948|1945|1915|1912|341537
1614096600000|2021-02-23 16:10:00|1916|1916|1927|1926|1967|1966|1916|1914|330256
1614096900000|2021-02-23 16:15:00|1928|1927|1857|1853|1928|1927|1849|1846|352240
1614097200000|2021-02-23 16:20:00|1855|1852|1845|1840|1859|1855|1824|1820|316953
1614097500000|2021-02-23 16:25:00|1847|1844|1850|1845|1850|1847|1825|1824|178085
1614097800000|2021-02-23 16:30:00|1849|1847|1864|1859|1870|1868|1834|1832|211800
1614098100000|2021-02-23 16:35:00|1865|1858|1842|1838|1893|1891|1842|1838|306764
1614098400000|2021-02-23 16:40:00|1840|1839|1811|1810|1850|1845|1811|1810|172834
1614098700000|2021-02-23 16:45:00|1810|1809|1761|1760|1810|1810|1761|1760|533166
1614099000000|2021-02-23 16:50:00|1762|1759|1783|1778|1791|1781|1751|1750|246231
1614099300000|2021-02-23 16:55:00|1785|1779|1789|1785|1800|1798|1772|1771|152993
1614099600000|2021-02-23 17:00:00|1788|1788|1777|1772|1794|1792|1753|1751|146768
1614099900000|2021-02-23 17:05:00|1775|1771|1773|1767|1796|1792|1766|1765|123561
1614100200000|2021-02-23 17:10:00|1772|1766|1757|1753|1778|1768|1751|1750|148794
1614100500000|2021-02-23 17:15:00|1755|1751|1796|1794|1799|1797|1751|1750|158066
1614100800000|2021-02-23 17:20:00|1798|1795|1786|1784|1798|1796|1765|1760|91084
1614101100000|2021-02-23 17:25:00|1785|1783|1813|1811|1813|1811|1782|1777|224502
1614101400000|2021-02-23 17:30:00|1814|1812|1812|1811|1829|1827|1812|1810|159657
1614101700000|2021-02-23 17:35:00|1811|1810|1792|1788|1814|1811|1786|1785|169058
1614102000000|2021-02-23 17:40:00|1791|1790|1798|1794|1813|1811|1790|1788|95029
1614102300000|2021-02-23 17:45:00|1796|1792|1800|1796|1800|1799|1785|1784|56073
1614102600000|2021-02-23 17:50:00|1798|1794|1794|1786|1816|1811|1785|1781|103030
1614102900000|2021-02-23 17:55:00|1793|1787|1783|1778|1802|1799|1773|1770|82902
1614103200000|2021-02-23 18:00:00|1781|1776|1814|1810|1814|1813|1769|1762|67193
1614103500000|2021-02-23 18:05:00|1813|1811|1799|1798|1819|1817|1799|1798|68084
1614103800000|2021-02-23 18:10:00|1800|1799|1790|1785|1810|1800|1778|1775|106779
1614104100000|2021-02-23 18:15:00|1792|1788|1804|1798|1807|1803|1792|1788|230688
1614104400000|2021-02-23 18:20:00|1803|1799|1798|1795|1813|1809|1784|1780|195610
1614104700000|2021-02-23 18:25:00|1799|1796|1796|1792|1808|1803|1785|1783|101784
1614105000000|2021-02-23 18:30:00|1795|1793|1800|1797|1800|1800|1786|1783|72317
1614105300000|2021-02-23 18:35:00|1799|1796|1793|1788|1800|1799|1782|1780|36881
1614105600000|2021-02-23 18:40:00|1792|1790|1771|1766|1793|1791|1766|1764|35010
1614105900000|2021-02-23 18:45:00|1772|1767|1773|1770|1782|1774|1763|1762|53607
1614106200000|2021-02-23 18:50:00|1775|1771|1770|1768|1779|1776|1766|1765|53620
1614106500000|2021-02-23 18:55:00|1769|1769|1751|1750|1771|1770|1751|1750|227517
1614106800000|2021-02-23 19:00:00|1750|1748|1741|1740|1751|1750|1741|1740|128305
1614107100000|2021-02-23 19:05:00|1740|1739|1725|1722|1740|1739|1712|1711|153468
1614107400000|2021-02-23 19:10:00|1724|1721|1725|1724|1739|1738|1721|1720|107853
1614107700000|2021-02-23 19:15:00|1726|1725|1714|1710|1728|1726|1703|1701|94542
1614108000000|2021-02-23 19:20:00|1713|1711|1714|1712|1719|1717|1701|1700|165954
1614108300000|2021-02-23 19:25:00|1715|1713|1711|1708|1719|1718|1691|1690|283768
1614108600000|2021-02-23 19:30:00|1710|1706|1680|1678|1711|1709|1679|1675|171664
1614108900000|2021-02-23 19:35:00|1679|1677|1680|1675|1680|1677|1661|1660|224033
1614109200000|2021-02-23 19:40:00|1679|1674|1671|1666|1685|1683|1661|1660|100928
1614109500000|2021-02-23 19:45:00|1670|1669|1642|1641|1676|1674|1631|1630|441576
1614109800000|2021-02-23 19:50:00|1641|1640|1639|1638|1642|1641|1616|1615|308604
1614110100000|2021-02-23 19:55:00|1641|1640|1643|1641|1646|1645|1630|1627|125600
1614110400000|2021-02-23 20:00:00|1642|1642|1616|1615|1642|1642|1616|1615|208515
1614110700000|2021-02-23 20:05:00|1615|1614|1666|1661|1675|1669|1605|1603|263397
1614111000000|2021-02-23 20:10:00|1665|1660|1666|1664|1675|1671|1654|1653|134141
1614111300000|2021-02-23 20:15:00|1665|1663|1688|1685|1688|1687|1658|1657|123911
1614111600000|2021-02-23 20:20:00|1687|1683|1717|1715|1720|1717|1684|1680|186301
1614111900000|2021-02-23 20:25:00|1719|1716|1771|1766|1785|1784|1718|1715|365931
1614112200000|2021-02-23 20:30:00|1773|1767|1763|1757|1816|1815|1758|1753|399444
1614112500000|2021-02-23 20:35:00|1762|1758|1767|1766|1788|1781|1756|1755|146991
1614112800000|2021-02-23 20:40:00|1768|1767|1760|1756|1786|1784|1758|1756|285946
1614113100000|2021-02-23 20:45:00|1759|1757|1765|1763|1787|1783|1758|1757|161231
1614113400000|2021-02-23 20:50:00|1766|1765|1734|1733|1767|1766|1727|1717|250248
1614113700000|2021-02-23 20:55:00|1733|1729|1781|1775|1788|1776|1730|1729|402857
1614177000000|2021-02-24 14:30:00|1940|1937|1935|1928|2008|2005|1901|1900|924846
1614177300000|2021-02-24 14:35:00|1929|1929|1921|1918|1936|1932|1876|1875|569817
1614177600000|2021-02-24 14:40:00|1924|1920|1881|1880|1930|1927|1881|1880|364481
1614177900000|2021-02-24 14:45:00|1880|1878|1928|1925|1928|1925|1868|1867|483765
1614178200000|2021-02-24 14:50:00|1927|1927|1904|1900|1930|1927|1891|1890|251555
1614178500000|2021-02-24 14:55:00|1908|1901|1893|1891|1936|1932|1887|1886|328992
1614178800000|2021-02-24 15:00:00|1892|1887|1865|1861|1908|1904|1857|1856|224471
1614179100000|2021-02-24 15:05:00|1862|1860|1853|1851|1885|1884|1852|1851|297106
1614179400000|2021-02-24 15:10:00|1852|1850|1824|1818|1857|1853|1817|1815|295444
1614179700000|2021-02-24 15:15:00|1825|1821|1860|1855|1873|1870|1825|1821|261652
1614180000000|2021-02-24 15:20:00|1857|1857|1855|1850|1862|1860|1823|1820|162097
1614180300000|2021-02-24 15:25:00|1854|1852|1850|1845|1877|1873|1841|1840|207628
1614180600000|2021-02-24 15:30:00|1849|1847|1876|1872|1884|1879|1835|1832|245868
1614180900000|2021-02-24 15:35:00|1874|1870|1893|1890|1893|1892|1859|1858|216057
1614181200000|2021-02-24 15:40:00|1895|1891|1896|1891|1900|1898|1879|1878|189795
1614181500000|2021-02-24 15:45:00|1897|1894|1910|1908|1930|1927|1883|1881|252885
1614181800000|2021-02-24 15:50:00|1912|1909|1921|1920|1925|1923|1902|1901|205644
1614182100000|2021-02-24 15:55:00|1919|1918|1910|1905|1945|1941|1908|1905|388107
1614182400000|2021-02-24 16:00:00|1911|1907|1888|1887|1916|1914|1887|1885|249725
1614182700000|2021-02-24 16:05:00|1889|1888|1909|1905|1923|1920|1885|1883|198040
1614183000000|2021-02-24 16:10:00|1908|1906|1888|1885|1909|1906|1887|1885|134590
1614183300000|2021-02-24 16:15:00|1886|1884|1894|1891|1898|1896|1882|1880|142441
1614183600000|2021-02-24 16:20:00|1895|1892|1898|1892|1906|1905|1895|1891|82038
1614183900000|2021-02-24 16:25:00|1896|1891|1911|1910|1913|1912|1894|1891|205506
1614184200000|2021-02-24 16:30:00|1910|1909|1905|1903|1910|1909|1894|1891|165969
1614184500000|2021-02-24 16:35:00|1904|1902|1915|1912|1922|1921|1902|1901|166438
1614184800000|2021-02-24 16:40:00|1914|1911|1888|1885|1914|1911|1886|1885|162079
1614185100000|2021-02-24 16:45:00|1887|1886|1885|1881|1891|1890|1877|1876|160068
1614185400000|2021-02-24 16:50:00|1887|1883|1869|1866|1891|1890|1865|1862|115782
1614185700000|2021-02-24 16:55:00|1870|1867|1865|1863|1880|1878|1862|1861|109112
1614186000000|2021-02-24 17:00:00|1868|1864|1898|1895|1898|1895|1868|1864|148504
1614186300000|2021-02-24 17:05:00|1897|1893|1900|1897|1900|1898|1891|1890|124591
1614186600000|2021-02-24 17:10:00|1898|1895|1889|1887|1898|1895|1888|1887|98220
1614186900000|2021-02-24 17:15:00|1888|1885|1882|1879|1890|1885|1879|1878|37488
1614187200000|2021-02-24 17:20:00|1880|1877|1891|1888|1892|1888|1879|1877|31982
1614187500000|2021-02-24 17:25:00|1892|1890|1894|1891|1896|1893|1887|1884|48594
1614187800000|2021-02-24 17:30:00|1895|1892|1895|1892|1895|1892|1887|1885|48584
1614188100000|2021-02-24 17:35:00|1894|1893|1887|1885|1894|1893|1885|1883|62288
1614188400000|2021-02-24 17:40:00|1888|1884|1882|1877|1890|1885|1877|1876|121073
1614188700000|2021-02-24 17:45:00|1883|1880|1880|1878|1883|1881|1874|1873|63986
1614189000000|2021-02-24 17:50:00|1879|1877|1868|1863|1880|1879|1864|1863|45323
1614189300000|2021-02-24 17:55:00|1867|1864|1874|1871|1879|1877|1864|1863|31350
1614189600000|2021-02-24 18:00:00|1873|1872|1857|1854|1874|1872|1853|1850|63511
1614189900000|2021-02-24 18:05:00|1858|1855|1852|1850|1863|1859|1851|1850|42871
1614190200000|2021-02-24 18:10:00|1851|1851|1851|1850|1855|1853|1851|1850|95733
1614190500000|2021-02-24 18:15:00|1852|1851|1854|1853|1859|1856|1851|1850|71955
1614190800000|2021-02-24 18:20:00|1855|1854|1839|1836|1856|1854|1838|1836|55308
1614191100000|2021-02-24 18:25:00|1840|1837|1833|1832|1844|1840|1832|1831|37934
1614191400000|2021-02-24 18:30:00|1834|1833|1840|1838|1849|1844|1833|1831|68912
1614191700000|2021-02-24 18:35:00|1842|1839|1836|1833|1849|1843|1834|1833|50252
1614192000000|2021-02-24 18:40:00|1837|1834|1845|1840|1848|1841|1833|1832|48260
1614192300000|2021-02-24 18:45:00|1846|1843|1844|1842|1849|1847|1840|1838|43581
1614192600000|2021-02-24 18:50:00|1843|1841|1837|1836|1846|1843|1836|1835|38875
1614192900000|2021-02-24 18:55:00|1838|1837|1831|1830|1840|1839|1831|1830|29786
1614193200000|2021-02-24 19:00:00|1830|1829|1826|1825|1830|1829|1826|1825|40808
1614193500000|2021-02-24 19:05:00|1827|1826|1821|1820|1828|1827|1821|1820|68201
1614193800000|2021-02-24 19:10:00|1822|1821|1817|1816|1828|1825|1817|1816|49742
1614194100000|2021-02-24 19:15:00|1816|1815|1820|1817|1821|1819|1811|1810|90902
1614194400000|2021-02-24 19:20:00|1821|1818|1812|1811|1827|1824|1812|1811|68340
1614194700000|2021-02-24 19:25:00|1813|1812|1820|1817|1823|1820|1813|1812|36658
1614195000000|2021-02-24 19:30:00|1819|1815|1820|1818|1824|1822|1816|1815|37036
1614195300000|2021-02-24 19:35:00|1819|1819|1817|1816|1824|1823|1817|1816|37796
1614195600000|2021-02-24 19:40:00|1818|1817|1822|1821|1826|1825|1817|1817|48078
1614195900000|2021-02-24 19:45:00|1823|1822|1819|1818|1826|1822|1819|1818|30102
1614196200000|2021-02-24 19:50:00|1820|1819|1811|1810|1822|1821|1811|1810|57774
1614196500000|2021-02-24 19:55:00|1812|1811|1811|1810|1816|1814|1811|1810|48647
1614196800000|2021-02-24 20:00:00|1812|1811|1828|1825|1828|1825|1812|1811|36542
1614197100000|2021-02-24 20:05:00|1826|1824|1821|1818|1828|1827|1819|1818|29914
1614197400000|2021-02-24 20:10:00|1819|1819|1824|1820|1824|1821|1816|1815|30500
1614197700000|2021-02-24 20:15:00|1821|1821|1821|1820|1826|1825|1821|1819|27277
1614198000000|2021-02-24 20:20:00|1822|1821|1816|1813|1825|1824|1813|1812|45918
1614198300000|2021-02-24 20:25:00|1815|1812|1813|1812|1818|1817|1812|1811|28380
1614198600000|2021-02-24 20:30:00|1814|1813|1820|1818|1820|1818|1813|1812|44140
1614198900000|2021-02-24 20:35:00|1819|1819|1814|1810|1822|1820|1805|1803|93169
1614199200000|2021-02-24 20:40:00|1813|1811|1807|1805|1814|1812|1807|1805|68570
1614199500000|2021-02-24 20:45:00|1809|1806|1822|1820|1822|1820|1806|1805|74460
1614199800000|2021-02-24 20:50:00|1821|1821|1839|1831|1839|1835|1819|1815|100057
1614200100000|2021-02-24 20:55:00|1840|1838|1850|1848|1850|1849|1832|1831|238636
1614263400000|2021-02-25 14:30:00|1914|1902|1895|1891|1926|1925|1872|1870|421749
1614263700000|2021-02-25 14:35:00|1898|1894|1998|1991|1999|1997|1896|1891|539991
1614264000000|2021-02-25 14:40:00|1997|1992|1956|1950|2030|2025|1954|1949|670354
1614264300000|2021-02-25 14:45:00|1954|1945|1936|1924|1956|1947|1897|1893|424823
1614264600000|2021-02-25 14:50:00|1937|1925|1957|1951|1968|1964|1931|1924|255026
1614264900000|2021-02-25 14:55:00|1958|1952|1966|1959|1997|1995|1957|1952|316734
1614265200000|2021-02-25 15:00:00|1967|1960|1980|1975|1993|1991|1960|1957|154108
1614265500000|2021-02-25 15:05:00|1979|1977|1954|1950|1979|1977|1929|1926|613807
1614265800000|2021-02-25 15:10:00|1955|1952|1923|1921|1966|1962|1919|1916|380523
1614266100000|2021-02-25 15:15:00|1922|1922|1960|1955|1965|1961|1915|1912|397414
1614266400000|2021-02-25 15:20:00|1959|1958|1970|1966|1989|1988|1956|1955|575487
1614266700000|2021-02-25 15:25:00|1972|1968|1937|1933|1972|1969|1931|1925|127876
1614267000000|2021-02-25 15:30:00|1940|1935|1933|1928|1955|1950|1919|1915|250187
1614267300000|2021-02-25 15:35:00|1935|1931|1920|1915|1941|1940|1909|1906|262076
1614267600000|2021-02-25 15:40:00|1919|1917|1904|1898|1920|1918|1896|1894|242399
1614267900000|2021-02-25 15:45:00|1903|1897|1855|1850|1907|1898|1851|1845|519248
1614268200000|2021-02-25 15:50:00|1852|1848|1843|1838|1856|1849|1813|1807|752818
1614268500000|2021-02-25 15:55:00|1844|1839|1873|1870|1876|1872|1843|1839|254642
1614268800000|2021-02-25 16:00:00|1871|1871|1882|1878|1893|1891|1865|1863|232778
1614269100000|2021-02-25 16:05:00|1883|1882|1864|1860|1883|1882|1854|1852|426587
1614269400000|2021-02-25 16:10:00|1865|1862|1862|1858|1874|1871|1846|1844|131208
1614269700000|2021-02-25 16:15:00|1864|1860|1892|1889|1893|1891|1856|1855|213535
1614270000000|2021-02-25 16:20:00|1893|1890|1885|1879|1902|1899|1876|1873|130204
1614270300000|2021-02-25 16:25:00|1884|1880|1881|1878|1890|1885|1870|1868|60018
1614270600000|2021-02-25 16:30:00|1880|1879|1888|1880|1895|1894|1879|1876|79044
1614270900000|2021-02-25 16:35:00|1886|1881|1849|1843|1886|1881|1838|1833|205742
1614271200000|2021-02-25 16:40:00|1848|1844|1839|1835|1857|1853|1837|1834|64862
1614271500000|2021-02-25 16:45:00|1837|1836|1824|1820|1838|1836|1820|1819|131935
1614271800000|2021-02-25 16:50:00|1823|1819|1822|1816|1842|1835|1790|1786|321085
1614272100000|2021-02-25 16:55:00|1821|1815|1802|1796|1822|1815|1788|1786|177172
1614272400000|2021-02-25 17:00:00|1801|1795|1773|1761|1802|1795|1740|1738|385022
1614272700000|2021-02-25 17:05:00|1772|1762|1764|1760|1788|1783|1745|1742|190023
1614273000000|2021-02-25 17:10:00|1763|1759|1772|1764|1774|1770|1744|1735|135721
1614273300000|2021-02-25 17:15:00|1771|1765|1761|1755|1772|1767|1749|1745|125516
1614273600000|2021-02-25 17:20:00|1764|1758|1750|1740|1774|1770|1739|1735|154529
1614273900000|2021-02-25 17:25:00|1747|1741|1685|1679|1750|1741|1678|1675|519168
1614274200000|2021-02-25 17:30:00|1684|1680|1675|1670|1700|1698|1656|1652|316868
1614274500000|2021-02-25 17:35:00|1680|1671|1695|1693|1696|1694|1663|1655|188919
1614274800000|2021-02-25 17:40:00|1699|1694|1714|1710|1720|1716|1680|1675|128783
1614275100000|2021-02-25 17:45:00|1716|1712|1704|1700|1720|1716|1692|1685|113241
1614275400000|2021-02-25 17:50:00|1701|1698|1664|1662|1720|1709|1664|1661|107523
1614275700000|2021-02-25 17:55:00|1665|1661|1632|1624|1677|1672|1601|1600|374465
1614276000000|2021-02-25 18:00:00|1630|1625|1643|1637|1669|1655|1615|1610|168598
1614276300000|2021-02-25 18:05:00|1642|1638|1664|1661|1667|1662|1637|1636|142996
1614276600000|2021-02-25 18:10:00|1667|1663|1676|1673|1676|1673|1655|1651|88258
1614276900000|2021-02-25 18:15:00|1675|1674|1716|1710|1718|1711|1673|1672|117489
1614277200000|2021-02-25 18:20:00|1719|1711|1696|1690|1735|1729|1684|1680|110914
1614277500000|2021-02-25 18:25:00|1695|1691|1685|1682|1706|1699|1668|1665|92207
1614277800000|2021-02-25 18:30:00|1684|1680|1664|1659|1685|1681|1656|1652|73810
1614278100000|2021-02-25 18:35:00|1663|1658|1656|1651|1665|1664|1630|1627|128755
1614278400000|2021-02-25 18:40:00|1653|1650|1658|1652|1662|1660|1635|1634|154044
1614278700000|2021-02-25 18:45:00|1657|1653|1678|1675|1689|1685|1657|1652|124826
1614279000000|2021-02-25 18:50:00|1677|1673|1662|1658|1678|1674|1656|1650|41946
1614279300000|2021-02-25 18:55:00|1661|1660|1657|1646|1665|1660|1649|1643|63005
1614279600000|2021-02-25 19:00:00|1656|1650|1671|1663|1671|1663|1638|1633|84869
1614279900000|2021-02-25 19:05:00|1672|1664|1681|1677|1690|1686|1672|1663|76631
1614280200000|2021-02-25 19:10:00|1686|1679|1672|1667|1686|1683|1670|1667|63738
1614280500000|2021-02-25 19:15:00|1674|1668|1682|1676|1682|1679|1671|1667|56896
1614280800000|2021-02-25 19:20:00|1681|1677|1699|1693|1699|1695|1679|1676|69541
1614281100000|2021-02-25 19:25:00|1697|1694|1700|1696|1700|1696|1686|1684|64795
1614281400000|2021-02-25 19:30:00|1699|1698|1698|1690|1704|1702|1686|1684|241787
1614281700000|2021-02-25 19:35:00|1699|1692|1684|1677|1700|1695|1677|1676|142431
1614282000000|2021-02-25 19:40:00|1683|1678|1677|1666|1687|1683|1668|1665|71586
1614282300000|2021-02-25 19:45:00|1676|1667|1696|1686|1696|1686|1671|1665|42759
1614282600000|2021-02-25 19:50:00|1695|1687|1685|1676|1699|1693|1680|1676|27127
1614282900000|2021-02-25 19:55:00|1684|1677|1682|1675|1690|1684|1673|1670|39319
1614283200000|2021-02-25 20:00:00|1678|1670|1667|1660|1680|1673|1663|1660|35432
1614283500000|2021-02-25 20:05:00|1664|1662|1651|1639|1669|1664|1641|1638|75641
1614283800000|2021-02-25 20:10:00|1650|1638|1638|1635|1651|1645|1634|1631|67804
1614284100000|2021-02-25 20:15:00|1637|1634|1630|1627|1638|1634|1614|1610|99673
1614284400000|2021-02-25 20:20:00|1633|1629|1626|1620|1640|1638|1624|1620|65655
1614284700000|2021-02-25 20:25:00|1625|1621|1607|1601|1626|1621|1602|1600|87913
1614285000000|2021-02-25 20:30:00|1610|1602|1571|1568|1610|1606|1571|1568|192567
1614285300000|2021-02-25 20:35:00|1570|1569|1565|1560|1573|1571|1547|1546|186106
1614285600000|2021-02-25 20:40:00|1565|1559|1563|1558|1566|1562|1542|1539|51178
1614285900000|2021-02-25 20:45:00|1564|1559|1595|1590|1596|1590|1563|1559|62973
1614286200000|2021-02-25 20:50:00|1596|1589|1576|1570|1604|1600|1574|1569|41420
1614286500000|2021-02-25 20:55:00|1575|1565|1568|1563|1579|1573|1565|1563|62555
1614349800000|2021-02-26 14:30:00|1533|1524|1647|1628|1666|1660|1519|1515|653573
1614350100000|2021-02-26 14:35:00|1648|1633|1640|1639|1675|1668|1590|1576|437224
1614350400000|2021-02-26 14:40:00|1645|1640|1660|1650|1685|1684|1631|1630|359178
1614350700000|2021-02-26 14:45:00|1659|1655|1601|1596|1660|1657|1592|1591|280580
1614351000000|2021-02-26 14:50:00|1605|1598|1552|1551|1605|1598|1551|1550|402736
1614351300000|2021-02-26 14:55:00|1551|1550|1539|1520|1555|1551|1516|1515|530124
1614351600000|2021-02-26 15:00:00|1538|1521|1510|1505|1539|1524|1484|1483|556600
1614351900000|2021-02-26 15:05:00|1506|1504|1477|1476|1530|1521|1477|1476|350738
1614352200000|2021-02-26 15:10:00|1476|1475|1470|1462|1477|1476|1435|1431|523786
1614352500000|2021-02-26 15:15:00|1469|1467|1476|1474|1499|1497|1457|1456|251294
1614352800000|2021-02-26 15:20:00|1480|1477|1472|1466|1494|1493|1467|1466|144693
1614353100000|2021-02-26 15:25:00|1471|1468|1474|1469|1513|1511|1468|1460|195155
1614353400000|2021-02-26 15:30:00|1470|1470|1468|1462|1476|1472|1442|1438|318842
1614353700000|2021-02-26 15:35:00|1473|1463|1517|1505|1517|1509|1458|1453|282374
1614354000000|2021-02-26 15:40:00|1510|1507|1533|1528|1534|1532|1503|1501|215987
1614354300000|2021-02-26 15:45:00|1531|1530|1532|1527|1555|1554|1528|1527|193388
1614354600000|2021-02-26 15:50:00|1531|1530|1543|1538|1548|1545|1507|1503|242469
1614354900000|2021-02-26 15:55:00|1542|1536|1552|1545|1555|1553|1536|1525|145130
1614355200000|2021-02-26 16:00:00|1551|1546|1559|1555|1566|1565|1531|1528|112350
1614355500000|2021-02-26 16:05:00|1560|1557|1570|1565|1585|1582|1555|1552|185012
1614355800000|2021-02-26 16:10:00|1569|1566|1568|1553|1582|1579|1539|1538|137257
1614356100000|2021-02-26 16:15:00|1561|1554|1545|1541|1570|1565|1540|1539|162891
1614356400000|2021-02-26 16:20:00|1546|1543|1552|1547|1553|1549|1534|1531|83141
1614356700000|2021-02-26 16:25:00|1553|1549|1555|1546|1560|1558|1548|1543|99360
1614357000000|2021-02-26 16:30:00|1554|1547|1589|1580|1590|1587|1550|1546|204059
1614357300000|2021-02-26 16:35:00|1588|1581|1602|1597|1602|1600|1581|1580|161993
1614357600000|2021-02-26 16:40:00|1600|1599|1572|1564|1601|1599|1564|1563|134114
1614357900000|2021-02-26 16:45:00|1571|1565|1582|1574|1582|1580|1559|1558|82437
1614358200000|2021-02-26 16:50:00|1581|1575|1576|1572|1582|1577|1565|1560|69704
1614358500000|2021-02-26 16:55:00|1575|1573|1595|1590|1595|1591|1571|1570|121594
1614358800000|2021-02-26 17:00:00|1593|1592|1607|1606|1611|1608|1592|1585|183186
1614359100000|2021-02-26 17:05:00|1606|1602|1624|1620|1624|1621|1590|1585|131049
1614359400000|2021-02-26 17:10:00|1623|1619|1620|1616|1633|1630|1611|1609|88546
1614359700000|2021-02-26 17:15:00|1619|1614|1605|1603|1621|1620|1598|1597|50935
1614360000000|2021-02-26 17:20:00|1604|1600|1596|1591|1610|1608|1591|1590|49663
1614360300000|2021-02-26 17:25:00|1595|1592|1571|1567|1603|1595|1571|1565|90275
1614360600000|2021-02-26 17:30:00|1572|1569|1585|1583|1598|1595|1569|1567|90552
1614360900000|2021-02-26 17:35:00|1586|1584|1589|1587|1595|1590|1583|1581|45223
1614361200000|2021-02-26 17:40:00|1587|1585|1594|1587|1594|1590|1583|1581|48068
1614361500000|2021-02-26 17:45:00|1593|1590|1590|1586|1594|1590|1576|1575|43782
1614361800000|2021-02-26 17:50:00|1589|1588|1598|1590|1605|1602|1589|1586|61883
1614362100000|2021-02-26 17:55:00|1597|1586|1580|1574|1603|1595|1575|1571|49879
1614362400000|2021-02-26 18:00:00|1579|1575|1575|1570|1585|1582|1563|1560|53544
1614362700000|2021-02-26 18:05:00|1574|1571|1612|1608|1612|1608|1572|1570|81063
1614363000000|2021-02-26 18:10:00|1611|1605|1599|1589|1612|1608|1588|1585|86732
1614363300000|2021-02-26 18:15:00|1598|1590|1593|1587|1604|1598|1587|1586|30965
1614363600000|2021-02-26 18:20:00|1592|1588|1599|1595|1603|1599|1591|1586|37355
1614363900000|2021-02-26 18:25:00|1600|1597|1593|1588|1602|1600|1590|1586|48171
1614364200000|2021-02-26 18:30:00|1595|1590|1584|1581|1599|1593|1581|1576|44830
1614364500000|2021-02-26 18:35:00|1583|1579|1575|1572|1583|1579|1570|1567|61840
1614364800000|2021-02-26 18:40:00|1573|1571|1578|1575|1587|1584|1570|1565|53259
1614365100000|2021-02-26 18:45:00|1580|1576|1562|1556|1588|1582|1547|1545|188957
1614365400000|2021-02-26 18:50:00|1561|1558|1549|1546|1561|1558|1536|1531|129296
1614365700000|2021-02-26 18:55:00|1554|1547|1564|1560|1565|1562|1549|1544|98346
1614366000000|2021-02-26 19:00:00|1562|1559|1536|1535|1565|1559|1535|1535|181499
1614366300000|2021-02-26 19:05:00|1541|1536|1545|1538|1560|1555|1533|1532|105363
1614366600000|2021-02-26 19:10:00|1542|1539|1540|1534|1545|1544|1530|1528|80397
1614366900000|2021-02-26 19:15:00|1539|1535|1520|1515|1543|1539|1517|1515|93098
1614367200000|2021-02-26 19:20:00|1519|1516|1527|1520|1535|1533|1516|1515|38656
1614367500000|2021-02-26 19:25:00|1526|1521|1533|1530|1537|1531|1522|1520|35601
1614367800000|2021-02-26 19:30:00|1532|1529|1553|1546|1555|1550|1528|1526|96759
1614368100000|2021-02-26 19:35:00|1551|1547|1545|1537|1554|1550|1538|1535|42337
1614368400000|2021-02-26 19:40:00|1548|1538|1534|1528|1548|1544|1526|1525|56780
1614368700000|2021-02-26 19:45:00|1533|1529|1554|1549|1555|1553|1533|1528|51638
1614369000000|2021-02-26 19:50:00|1552|1550|1542|1536|1554|1550|1532|1531|42927
1614369300000|2021-02-26 19:55:00|1544|1537|1543|1537|1548|1546|1541|1536|24782
1614369600000|2021-02-26 20:00:00|1541|1538|1525|1524|1546|1544|1524|1520|207780
1614369900000|2021-02-26 20:05:00|1529|1525|1539|1531|1539|1532|1510|1508|256571
1614370200000|2021-02-26 20:10:00|1540|1532|1531|1525|1540|1538|1528|1523|34073
1614370500000|2021-02-26 20:15:00|1530|1526|1527|1525|1531|1527|1521|1518|39575
1614370800000|2021-02-26 20:20:00|1528|1526|1510|1507|1528|1527|1505|1502|48585
1614371100000|2021-02-26 20:25:00|1508|1505|1510|1506|1519|1514|1502|1500|114464
1614371400000|2021-02-26 20:30:00|1507|1503|1524|1518|1525|1519|1506|1503|89087
1614371700000|2021-02-26 20:35:00|1523|1519|1530|1526|1531|1529|1520|1518|50582
1614372000000|2021-02-26 20:40:00|1529|1528|1538|1534|1546|1543|1528|1526|66039
1614372300000|2021-02-26 20:45:00|1537|1536|1556|1553|1558|1557|1537|1534|155543
1614372600000|2021-02-26 20:50:00|1555|1552|1536|1535|1555|1552|1532|1531|116706
1614372900000|2021-02-26 20:55:00|1535|1534|1515|1514|1535|1534|1515|1514|143853
1614609000000|2021-03-01 14:30:00|1770|1764|1741|1738|1775|1773|1698|1691|820722
1614609300000|2021-03-01 14:35:00|1739|1737|1741|1735|1742|1739|1694|1691|765302
1614609600000|2021-03-01 14:40:00|1736|1736|1805|1796|1829|1827|1736|1734|1701964
1614609900000|2021-03-01 14:45:00|1804|1797|1809|1805|1843|1842|1795|1794|984755
1614610200000|2021-03-01 14:50:00|1807|1804|1920|1907|1940|1935|1797|1796|1395940
1614610500000|2021-03-01 14:55:00|1922|1908|1932|1927|1932|1930|1860|1855|969740
1614610800000|2021-03-01 15:00:00|1931|1921|1954|1945|1980|1977|1925|1921|1280895
1614611100000|2021-03-01 15:05:00|1952|1942|1940|1937|1965|1960|1904|1900|522706
1614611400000|2021-03-01 15:10:00|1939|1938|1909|1904|1947|1945|1879|1876|448647
1614611700000|2021-03-01 15:15:00|1906|1900|1919|1915|1953|1952|1887|1885|429544
1614612000000|2021-03-01 15:20:00|1922|1917|2009|2005|2025|2022|1918|1917|1383311
1614612300000|2021-03-01 15:25:00|2010|2007|2019|2010|2052|2049|1985|1981|959299
1614612600000|2021-03-01 15:30:00|2018|2011|2035|2030|2049|2047|2007|2001|600185
1614612900000|2021-03-01 15:35:00|2038|2031|2025|2019|2067|2064|2012|2010|602582
1614613200000|2021-03-01 15:40:00|2026|2020|2072|2070|2089|2086|2026|2020|823873
1614613500000|2021-03-01 15:45:00|2071|2065|2100|2097|2120|2112|2017|2012|1045888
1614613800000|2021-03-01 15:50:00|2105|2098|2073|2069|2119|2110|2073|2068|663261
1614614100000|2021-03-01 15:55:00|2072|2068|2080|2074|2096|2094|2060|2059|352218
1614614400000|2021-03-01 16:00:00|2083|2075|2091|2086|2103|2100|2063|2060|941088
1614614700000|2021-03-01 16:05:00|2089|2087|2068|2065|2098|2095|2065|2064|407533
1614615000000|2021-03-01 16:10:00|2067|2064|2061|2054|2093|2090|2053|2050|330855
1614615300000|2021-03-01 16:15:00|2060|2055|2075|2073|2081|2077|2051|2050|445649
1614615600000|2021-03-01 16:20:00|2076|2074|2066|2063|2080|2078|2051|2046|274545
1614615900000|2021-03-01 16:25:00|2067|2062|2050|2040|2075|2073|2042|2039|309969
1614616200000|2021-03-01 16:30:00|2049|2041|2098|2095|2100|2099|2036|2032|627909
1614616500000|2021-03-01 16:35:00|2097|2096|2088|2081|2132|2128|2077|2072|656386
1614616800000|2021-03-01 16:40:00|2087|2082|2093|2085|2130|2126|2082|2080|388279
1614617100000|2021-03-01 16:45:00|2092|2086|2044|2043|2100|2092|2039|2037|435174
1614617400000|2021-03-01 16:50:00|2047|2044|2035|2033|2055|2046|2014|2010|421438
1614617700000|2021-03-01 16:55:00|2037|2034|2043|2039|2070|2068|2037|2033|277533
1614618000000|2021-03-01 17:00:00|2041|2038|2060|2056|2071|2070|2035|2033|256387
1614618300000|2021-03-01 17:05:00|2065|2057|2070|2064|2081|2079|2058|2056|361140
1614618600000|2021-03-01 17:10:00|2069|2065|2088|2084|2095|2092|2066|2064|316590
1614618900000|2021-03-01 17:15:00|2087|2083|2110|2101|2118|2115|2082|2077|513879
1614619200000|2021-03-01 17:20:00|2109|2102|2145|2143|2149|2147|2095|2088|535880
1614619500000|2021-03-01 17:25:00|2146|2144|2150|2147|2180|2179|2123|2118|825665
1614619800000|2021-03-01 17:30:00|2148|2144|2166|2160|2170|2168|2142|2140|373063
1614620100000|2021-03-01 17:35:00|2165|2164|2127|2125|2165|2164|2125|2122|213721
1614620400000|2021-03-01 17:40:00|2126|2122|2087|2082|2143|2142|2085|2080|291565
1614620700000|2021-03-01 17:45:00|2086|2084|2119|2113|2130|2128|2080|2073|287841
1614621000000|2021-03-01 17:50:00|2118|2116|2133|2131|2137|2134|2109|2105|207683
1614621300000|2021-03-01 17:55:00|2134|2132|2115|2105|2134|2132|2095|2088|154474
1614621600000|2021-03-01 18:00:00|2114|2106|2122|2118|2127|2123|2091|2090|178618
1614621900000|2021-03-01 18:05:00|2120|2113|2115|2110|2129|2125|2110|2107|168795
1614622200000|2021-03-01 18:10:00|2114|2111|2107|2101|2115|2111|2098|2095|94313
1614622500000|2021-03-01 18:15:00|2106|2100|2104|2102|2117|2115|2091|2085|141006
1614622800000|2021-03-01 18:20:00|2106|2103|2120|2114|2125|2122|2098|2092|173418
1614623100000|2021-03-01 18:25:00|2119|2109|2119|2116|2120|2116|2098|2092|117103
1614623400000|2021-03-01 18:30:00|2120|2117|2126|2120|2138|2135|2110|2107|196359
1614623700000|2021-03-01 18:35:00|2125|2123|2131|2123|2147|2142|2122|2116|133734
1614624000000|2021-03-01 18:40:00|2130|2124|2129|2125|2140|2136|2118|2115|109410
1614624300000|2021-03-01 18:45:00|2132|2126|2132|2121|2139|2135|2122|2115|83441
1614624600000|2021-03-01 18:50:00|2131|2122|2119|2115|2134|2132|2112|2108|114550
1614624900000|2021-03-01 18:55:00|2122|2116|2117|2113|2125|2123|2109|2105|97074
1614625200000|2021-03-01 19:00:00|2119|2110|2135|2128|2139|2136|2110|2109|111525
1614625500000|2021-03-01 19:05:00|2134|2129|2131|2128|2144|2142|2129|2124|94067
1614625800000|2021-03-01 19:10:00|2130|2125|2138|2135|2142|2140|2125|2122|113062
1614626100000|2021-03-01 19:15:00|2140|2136|2137|2133|2142|2140|2130|2126|85373
1614626400000|2021-03-01 19:20:00|2139|2134|2136|2134|2142|2139|2125|2123|127327
1614626700000|2021-03-01 19:25:00|2137|2135|2130|2125|2155|2151|2125|2122|209773
1614627000000|2021-03-01 19:30:00|2129|2126|2128|2123|2135|2131|2121|2119|105842
1614627300000|2021-03-01 19:35:00|2127|2124|2106|2097|2135|2128|2096|2092|171848
1614627600000|2021-03-01 19:40:00|2109|2098|2120|2115|2123|2119|2100|2095|143299
1614627900000|2021-03-01 19:45:00|2119|2108|2124|2119|2130|2126|2113|2108|142194
1614628200000|2021-03-01 19:50:00|2123|2120|2127|2126|2136|2133|2120|2118|136435
1614628500000|2021-03-01 19:55:00|2128|2127|2133|2130|2138|2135|2127|2126|89756
1614628800000|2021-03-01 20:00:00|2134|2131|2155|2150|2157|2155|2132|2130|257254
1614629100000|2021-03-01 20:05:00|2156|2152|2153|2149|2159|2158|2144|2141|127527
1614629400000|2021-03-01 20:10:00|2152|2150|2170|2162|2184|2180|2149|2146|283529
1614629700000|2021-03-01 20:15:00|2169|2160|2164|2153|2170|2163|2151|2150|120145
1614630000000|2021-03-01 20:20:00|2163|2154|2166|2163|2171|2167|2155|2153|148158
1614630300000|2021-03-01 20:25:00|2165|2161|2150|2143|2172|2169|2135|2131|148892
1614630600000|2021-03-01 20:30:00|2149|2144|2148|2145|2160|2155|2140|2138|131564
1614630900000|2021-03-01 20:35:00|2146|2146|2193|2186|2193|2192|2145|2144|343209
1614631200000|2021-03-01 20:40:00|2194|2186|2208|2203|2218|2211|2188|2182|273708
1614631500000|2021-03-01 20:45:00|2210|2202|2186|2181|2211|2203|2177|2169|104685
1614631800000|2021-03-01 20:50:00|2189|2183|2214|2205|2229|2223|2178|2172|185876
1614632100000|2021-03-01 20:55:00|2215|2204|2225|2223|2225|2223|2200|2195|184598
1614695400000|2021-03-02 14:30:00|2310|2294|2267|2256|2386|2380|2236|2231|1420232
1614695700000|2021-03-02 14:35:00|2268|2257|2120|2116|2285|2280|2106|2102|842952
1614696000000|2021-03-02 14:40:00|2121|2119|2118|2108|2166|2165|2094|2090|817810
1614696300000|2021-03-02 14:45:00|2116|2109|2135|2126|2197|2192|2110|2101|615504
1614696600000|2021-03-02 14:50:00|2137|2120|2155|2147|2170|2167|2105|2100|331531
1614696900000|2021-03-02 14:55:00|2158|2148|2135|2129|2179|2178|2118|2113|297966
1614697200000|2021-03-02 15:00:00|2133|2128|2122|2113|2141|2136|2099|2095|329878
1614697500000|2021-03-02 15:05:00|2121|2114|2158|2150|2158|2150|2101|2098|363465
1614697800000|2021-03-02 15:10:00|2157|2154|2119|2111|2166|2160|2102|2100|319341
1614698100000|2021-03-02 15:15:00|2118|2112|2104|2100|2135|2129|2102|2098|192995
1614698400000|2021-03-02 15:20:00|2108|2102|2102|2097|2124|2120|2098|2093|291113
1614698700000|2021-03-02 15:25:00|2101|2099|2110|2101|2124|2120|2096|2094|277782
1614699000000|2021-03-02 15:30:00|2109|2102|2128|2120|2146|2140|2102|2098|205635
1614699300000|2021-03-02 15:35:00|2127|2121|2105|2100|2138|2134|2100|2097|223785
1614699600000|2021-03-02 15:40:00|2103|2098|2120|2112|2129|2121|2100|2096|250069
1614699900000|2021-03-02 15:45:00|2119|2113|2180|2173|2180|2177|2102|2099|300205
1614700200000|2021-03-02 15:50:00|2177|2174|2170|2161|2188|2183|2149|2141|136914
1614700500000|2021-03-02 15:55:00|2169|2162|2166|2163|2186|2185|2161|2159|84608
1614700800000|2021-03-02 16:00:00|2169|2164|2176|2169|2176|2172|2143|2140|87096
1614701100000|2021-03-02 16:05:00|2175|2170|2188|2183|2196|2190|2167|2163|153818
1614701400000|2021-03-02 16:10:00|2186|2184|2180|2174|2198|2193|2169|2167|90771
1614701700000|2021-03-02 16:15:00|2181|2175|2225|2211|2225|2218|2161|2160|239102
1614702000000|2021-03-02 16:20:00|2214|2212|2205|2192|2229|2226|2197|2190|124766
1614702300000|2021-03-02 16:25:00|2204|2195|2243|2238|2243|2238|2197|2192|180419
1614702600000|2021-03-02 16:30:00|2245|2239|2243|2234|2250|2248|2222|2214|168736
1614702900000|2021-03-02 16:35:00|2242|2235|2192|2185|2248|2245|2180|2178|258321
1614703200000|2021-03-02 16:40:00|2191|2186|2163|2156|2192|2186|2130|2126|349632
1614703500000|2021-03-02 16:45:00|2162|2157|2157|2151|2169|2163|2131|2130|168185
1614703800000|2021-03-02 16:50:00|2155|2150|2130|2123|2155|2150|2117|2113|129430
1614704100000|2021-03-02 16:55:00|2129|2124|2122|2115|2130|2125|2105|2103|127713
1614704400000|2021-03-02 17:00:00|2121|2116|2125|2120|2130|2127|2099|2095|156558
1614704700000|2021-03-02 17:05:00|2124|2121|2110|2106|2138|2135|2106|2105|111236
1614705000000|2021-03-02 17:10:00|2113|2107|2106|2102|2123|2119|2099|2096|136652
1614705300000|2021-03-02 17:15:00|2107|2103|2126|2119|2140|2136|2107|2103|121238
1614705600000|2021-03-02 17:20:00|2125|2118|2125|2120|2132|2126|2115|2114|46819
1614705900000|2021-03-02 17:25:00|2124|2121|2114|2111|2130|2125|2111|2109|80867
1614706200000|2021-03-02 17:30:00|2115|2112|2120|2115|2127|2125|2109|2106|80894
1614706500000|2021-03-02 17:35:00|2119|2116|2119|2115|2137|2136|2117|2113|110812
1614706800000|2021-03-02 17:40:00|2118|2114|2111|2108|2118|2114|2107|2105|68607
1614707100000|2021-03-02 17:45:00|2110|2107|2102|2098|2110|2108|2099|2098|240279
1614707400000|2021-03-02 17:50:00|2103|2099|2109|2105|2114|2109|2098|2095|135458
1614707700000|2021-03-02 17:55:00|2108|2104|2087|2081|2108|2104|2067|2063|280806
1614708000000|2021-03-02 18:00:00|2086|2082|2103|2096|2120|2114|2086|2081|110126
1614708300000|2021-03-02 18:05:00|2102|2100|2093|2089|2109|2104|2090|2089|40902
1614708600000|2021-03-02 18:10:00|2092|2090|2101|2097|2110|2104|2090|2088|88737
1614708900000|2021-03-02 18:15:00|2102|2099|2098|2090|2107|2104|2091|2089|97380
1614709200000|2021-03-02 18:20:00|2097|2091|2104|2100|2107|2104|2092|2087|65559
1614709500000|2021-03-02 18:25:00|2103|2097|2116|2112|2116|2112|2096|2094|67501
1614709800000|2021-03-02 18:30:00|2115|2111|2101|2095|2115|2112|2098|2095|42051
1614710100000|2021-03-02 18:35:00|2102|2096|2106|2101|2110|2105|2101|2096|34137
1614710400000|2021-03-02 18:40:00|2105|2102|2099|2092|2105|2102|2093|2092|37107
1614710700000|2021-03-02 18:45:00|2100|2093|2099|2095|2103|2098|2096|2092|33176
1614711000000|2021-03-02 18:50:00|2097|2094|2083|2080|2098|2096|2082|2080|61412
1614711300000|2021-03-02 18:55:00|2082|2081|2080|2077|2090|2086|2075|2072|118388
1614711600000|2021-03-02 19:00:00|2081|2078|2080|2078|2087|2083|2077|2075|83682
1614711900000|2021-03-02 19:05:00|2079|2077|2070|2067|2082|2079|2065|2063|126665
1614712200000|2021-03-02 19:10:00|2069|2066|2058|2051|2073|2071|2045|2042|152186
1614712500000|2021-03-02 19:15:00|2055|2052|2063|2060|2063|2060|2047|2044|94671
1614712800000|2021-03-02 19:20:00|2064|2061|2097|2088|2102|2100|2064|2061|106757
1614713100000|2021-03-02 19:25:00|2096|2089|2072|2065|2097|2089|2070|2064|39854
1614713400000|2021-03-02 19:30:00|2071|2066|2080|2072|2085|2083|2071|2065|53520
1614713700000|2021-03-02 19:35:00|2079|2073|2100|2094|2104|2097|2074|2070|39662
1614714000000|2021-03-02 19:40:00|2097|2093|2101|2098|2110|2107|2095|2089|83668
1614714300000|2021-03-02 19:45:00|2100|2099|2105|2103|2114|2112|2100|2098|106019
1614714600000|2021-03-02 19:50:00|2106|2102|2126|2121|2130|2128|2100|2099|73563
1614714900000|2021-03-02 19:55:00|2125|2122|2112|2106|2126|2124|2103|2101|181725
1614715200000|2021-03-02 20:00:00|2114|2107|2128|2123|2150|2145|2114|2106|164301
1614715500000|2021-03-02 20:05:00|2127|2124|2122|2119|2128|2124|2115|2109|36084
1614715800000|2021-03-02 20:10:00|2123|2120|2115|2109|2139|2134|2114|2109|45086
1614716100000|2021-03-02 20:15:00|2114|2111|2112|2106|2121|2117|2107|2105|120590
1614716400000|2021-03-02 20:20:00|2111|2107|2123|2113|2128|2125|2106|2104|239257
1614716700000|2021-03-02 20:25:00|2122|2114|2115|2110|2123|2117|2105|2103|38520
1614717000000|2021-03-02 20:30:00|2114|2111|2132|2126|2134|2130|2107|2104|50965
1614717300000|2021-03-02 20:35:00|2131|2125|2129|2124|2131|2126|2120|2118|40119
1614717600000|2021-03-02 20:40:00|2130|2125|2146|2143|2146|2143|2125|2123|81467
1614717900000|2021-03-02 20:45:00|2145|2142|2141|2136|2154|2152|2136|2131|156854
1614718200000|2021-03-02 20:50:00|2142|2133|2119|2114|2142|2138|2116|2114|97283
1614718500000|2021-03-02 20:55:00|2121|2115|2134|2130|2135|2131|2116|2114|169014
1614781800000|2021-03-03 14:30:00|2426|2403|2479|2472|2528|2524|2388|2387|1664621
1614782100000|2021-03-03 14:35:00|2483|2474|2415|2406|2485|2480|2379|2376|754459
1614782400000|2021-03-03 14:40:00|2414|2407|2433|2420|2475|2473|2388|2383|624435
1614782700000|2021-03-03 14:45:00|2432|2426|2489|2476|2494|2486|2407|2401|431784
1614783000000|2021-03-03 14:50:00|2488|2475|2471|2465|2530|2529|2467|2463|1009699
1614783300000|2021-03-03 14:55:00|2475|2468|2460|2452|2505|2503|2447|2442|505771
1614783600000|2021-03-03 15:00:00|2459|2453|2517|2503|2521|2519|2444|2441|566048
1614783900000|2021-03-03 15:05:00|2516|2502|2496|2490|2520|2517|2467|2464|510901
1614784200000|2021-03-03 15:10:00|2495|2494|2341|2333|2512|2510|2334|2333|889276
1614784500000|2021-03-03 15:15:00|2344|2334|2343|2338|2378|2371|2292|2288|863217
1614784800000|2021-03-03 15:20:00|2341|2331|2394|2385|2396|2393|2335|2330|421460
1614785100000|2021-03-03 15:25:00|2393|2386|2414|2409|2427|2422|2375|2370|352935
1614785400000|2021-03-03 15:30:00|2416|2408|2373|2369|2419|2408|2349|2340|270968
1614785700000|2021-03-03 15:35:00|2370|2365|2385|2377|2389|2383|2343|2338|171049
1614786000000|2021-03-03 15:40:00|2384|2378|2354|2340|2396|2393|2343|2340|121645
1614786300000|2021-03-03 15:45:00|2345|2342|2380|2375|2391|2388|2323|2320|222061
1614786600000|2021-03-03 15:50:00|2383|2376|2376|2370|2390|2389|2361|2356|110197
1614786900000|2021-03-03 15:55:00|2374|2367|2423|2412|2427|2423|2373|2367|186917
1614787200000|2021-03-03 16:00:00|2422|2410|2456|2451|2460|2455|2417|2410|316789
1614787500000|2021-03-03 16:05:00|2455|2447|2473|2450|2480|2478|2445|2440|299887
1614787800000|2021-03-03 16:10:00|2472|2462|2493|2488|2493|2489|2450|2443|325138
1614788100000|2021-03-03 16:15:00|2494|2490|2473|2466|2497|2494|2450|2447|335603
1614788400000|2021-03-03 16:20:00|2474|2467|2499|2493|2499|2496|2455|2450|288201
1614788700000|2021-03-03 16:25:00|2500|2494|2508|2500|2520|2517|2480|2479|610464
1614789000000|2021-03-03 16:30:00|2507|2507|2464|2460|2518|2516|2462|2460|337786
1614789300000|2021-03-03 16:35:00|2465|2462|2459|2455|2473|2470|2435|2430|180826
1614789600000|2021-03-03 16:40:00|2461|2456|2448|2438|2470|2466|2421|2412|193139
1614789900000|2021-03-03 16:45:00|2447|2439|2444|2435|2450|2445|2427|2423|114766
1614790200000|2021-03-03 16:50:00|2443|2436|2465|2451|2480|2475|2429|2423|170285
1614790500000|2021-03-03 16:55:00|2464|2452|2440|2432|2465|2454|2440|2432|60444
1614790800000|2021-03-03 17:00:00|2439|2430|2438|2428|2445|2434|2415|2411|100434
1614791100000|2021-03-03 17:05:00|2437|2429|2440|2430|2440|2432|2414|2410|91729
1614791400000|2021-03-03 17:10:00|2439|2427|2437|2432|2440|2434|2416|2413|45757
1614791700000|2021-03-03 17:15:00|2436|2433|2427|2426|2452|2451|2426|2420|85592
1614792000000|2021-03-03 17:20:00|2426|2425|2419|2415|2426|2425|2411|2410|83521
1614792300000|2021-03-03 17:25:00|2418|2416|2393|2387|2430|2424|2385|2381|224702
1614792600000|2021-03-03 17:30:00|2392|2390|2376|2370|2417|2408|2375|2370|140587
1614792900000|2021-03-03 17:35:00|2375|2371|2394|2390|2400|2393|2375|2370|86023
1614793200000|2021-03-03 17:40:00|2393|2389|2400|2382|2417|2412|2383|2380|93478
1614793500000|2021-03-03 17:45:00|2399|2381|2410|2404|2420|2411|2389|2381|59482
1614793800000|2021-03-03 17:50:00|2409|2405|2400|2395|2428|2425|2399|2395|81846
1614794100000|2021-03-03 17:55:00|2409|2396|2366|2360|2409|2398|2362|2360|118533
1614794400000|2021-03-03 18:00:00|2365|2356|2387|2380|2398|2392|2358|2354|87883
1614794700000|2021-03-03 18:05:00|2386|2381|2403|2390|2418|2415|2385|2380|140268
1614795000000|2021-03-03 18:10:00|2405|2391|2412|2401|2417|2412|2400|2390|62308
1614795300000|2021-03-03 18:15:00|2411|2402|2420|2412|2435|2428|2400|2396|96689
1614795600000|2021-03-03 18:20:00|2421|2413|2428|2420|2433|2429|2420|2412|54817
1614795900000|2021-03-03 18:25:00|2427|2421|2372|2361|2430|2425|2360|2354|229252
1614796200000|2021-03-03 18:30:00|2366|2363|2383|2367|2394|2386|2365|2361|113571
1614796500000|2021-03-03 18:35:00|2382|2368|2382|2373|2400|2393|2377|2367|54178
1614796800000|2021-03-03 18:40:00|2381|2374|2377|2368|2396|2390|2365|2361|67171
1614797100000|2021-03-03 18:45:00|2376|2369|2340|2330|2377|2371|2330|2325|165991
1614797400000|2021-03-03 18:50:00|2339|2332|2320|2315|2351|2345|2320|2315|106044
1614797700000|2021-03-03 18:55:00|2323|2316|2325|2317|2337|2326|2313|2311|94593
1614798000000|2021-03-03 19:00:00|2336|2318|2278|2263|2336|2327|2268|2261|192732
1614798300000|2021-03-03 19:05:00|2281|2264|2275|2261|2285|2281|2229|2223|337567
1614798600000|2021-03-03 19:10:00|2274|2264|2293|2281|2298|2291|2254|2246|142024
1614798900000|2021-03-03 19:15:00|2290|2282|2273|2264|2290|2288|2241|2235|150823
1614799200000|2021-03-03 19:20:00|2275|2269|2253|2248|2287|2280|2227|2222|235603
1614799500000|2021-03-03 19:25:00|2252|2250|2254|2244|2255|2250|2235|2231|64956
1614799800000|2021-03-03 19:30:00|2250|2245|2199|2192|2260|2253|2189|2183|264885
1614800100000|2021-03-03 19:35:00|2195|2190|2223|2215|2249|2248|2190|2182|170205
1614800400000|2021-03-03 19:40:00|2224|2216|2239|2232|2248|2246|2224|2215|128906
1614800700000|2021-03-03 19:45:00|2238|2233|2223|2210|2239|2235|2191|2189|172521
1614801000000|2021-03-03 19:50:00|2224|2211|2229|2222|2245|2242|2216|2209|112646
1614801300000|2021-03-03 19:55:00|2232|2223|2238|2230|2250|2243|2224|2220|102169
1614801600000|2021-03-03 20:00:00|2237|2231|2234|2225|2247|2242|2215|2214|115039
1614801900000|2021-03-03 20:05:00|2235|2226|2245|2240|2249|2245|2228|2220|196587
1614802200000|2021-03-03 20:10:00|2248|2241|2297|2288|2300|2296|2245|2240|194043
1614802500000|2021-03-03 20:15:00|2296|2289|2260|2251|2299|2291|2258|2251|157564
1614802800000|2021-03-03 20:20:00|2259|2252|2262|2254|2274|2268|2250|2243|77616
1614803100000|2021-03-03 20:25:00|2261|2255|2262|2255|2266|2262|2250|2244|116302
1614803400000|2021-03-03 20:30:00|2263|2256|2238|2231|2274|2266|2228|2226|144186
1614803700000|2021-03-03 20:35:00|2237|2232|2243|2238|2245|2242|2230|2226|136372
1614804000000|2021-03-03 20:40:00|2242|2237|2259|2256|2265|2260|2234|2232|103419
1614804300000|2021-03-03 20:45:00|2258|2257|2280|2276|2295|2292|2256|2253|155313
1614804600000|2021-03-03 20:50:00|2281|2277|2261|2255|2290|2286|2257|2254|225555
1614804900000|2021-03-03 20:55:00|2262|2256|2273|2270|2288|2286|2260|2255|277556
1614868200000|2021-03-04 14:30:00|2189|2180|2273|2262|2280|2270|2163|2161|403113
1614868500000|2021-03-04 14:35:00|2275|2263|2409|2396|2495|2490|2273|2263|1087511
1614868800000|2021-03-04 14:40:00|2402|2395|2317|2301|2421|2416|2292|2290|451159
1614869100000|2021-03-04 14:45:00|2310|2300|2221|2213|2330|2322|2210|2207|293913
1614869400000|2021-03-04 14:50:00|2220|2214|2225|2212|2238|2226|2173|2165|549020
1614869700000|2021-03-04 14:55:00|2224|2213|2142|2129|2230|2222|2113|2104|482814
1614870000000|2021-03-04 15:00:00|2141|2130|2104|2097|2157|2144|2100|2096|371372
1614870300000|2021-03-04 15:05:00|2103|2096|2077|2071|2126|2117|2076|2071|347488
1614870600000|2021-03-04 15:10:00|2078|2070|2122|2116|2125|2124|2040|2040|454020
1614870900000|2021-03-04 15:15:00|2121|2113|2093|2089|2142|2139|2089|2088|205041
1614871200000|2021-03-04 15:20:00|2090|2090|2175|2166|2183|2178|2090|2088|307402
1614871500000|2021-03-04 15:25:00|2178|2165|2188|2185|2191|2190|2159|2155|150738
1614871800000|2021-03-04 15:30:00|2189|2184|2187|2180|2191|2186|2157|2150|148243
1614872100000|2021-03-04 15:35:00|2188|2183|2235|2230|2245|2241|2188|2181|262320
1614872400000|2021-03-04 15:40:00|2239|2232|2268|2265|2277|2270|2221|2220|240593
1614872700000|2021-03-04 15:45:00|2275|2266|2297|2286|2317|2311|2268|2260|321539
1614873000000|2021-03-04 15:50:00|2294|2287|2220|2211|2300|2295|2204|2201|310653
1614873300000|2021-03-04 15:55:00|2215|2213|2262|2255|2294|2291|2214|2211|202700
1614873600000|2021-03-04 16:00:00|2267|2256|2256|2244|2290|2289|2249|2240|129865
1614873900000|2021-03-04 16:05:00|2245|2242|2247|2235|2262|2256|2215|2213|77487
1614874200000|2021-03-04 16:10:00|2246|2238|2200|2191|2247|2239|2184|2180|160762
1614874500000|2021-03-04 16:15:00|2199|2192|2239|2226|2239|2233|2190|2185|88010
1614874800000|2021-03-04 16:20:00|2238|2227|2249|2233|2250|2248|2221|2220|101226
1614875100000|2021-03-04 16:25:00|2244|2235|2243|2232|2262|2256|2216|2211|96154
1614875400000|2021-03-04 16:30:00|2242|2233|2265|2259|2284|2280|2235|2232|120000
1614875700000|2021-03-04 16:35:00|2260|2260|2278|2274|2290|2289|2260|2259|186652
1614876000000|2021-03-04 16:40:00|2276|2271|2290|2285|2302|2300|2273|2270|264907
1614876300000|2021-03-04 16:45:00|2289|2282|2296|2292|2299|2297|2284|2281|112460
1614876600000|2021-03-04 16:50:00|2295|2293|2327|2311|2345|2340|2285|2281|233359
1614876900000|2021-03-04 16:55:00|2326|2312|2298|2286|2328|2313|2268|2260|189494
1614877200000|2021-03-04 17:00:00|2297|2287|2329|2321|2330|2326|2286|2280|94582
1614877500000|2021-03-04 17:05:00|2327|2322|2325|2320|2329|2325|2305|2300|108397
1614877800000|2021-03-04 17:10:00|2323|2318|2269|2262|2325|2320|2267|2262|103488
1614878100000|2021-03-04 17:15:00|2268|2260|2294|2281|2306|2298|2260|2255|168343
1614878400000|2021-03-04 17:20:00|2290|2282|2227|2223|2299|2292|2223|2222|125017
1614878700000|2021-03-04 17:25:00|2230|2226|2236|2223|2240|2236|2202|2200|129648
1614879000000|2021-03-04 17:30:00|2235|2222|2173|2168|2235|2223|2156|2155|235296
1614879300000|2021-03-04 17:35:00|2175|2169|2227|2216|2230|2225|2160|2158|198754
1614879600000|2021-03-04 17:40:00|2226|2215|2197|2188|2242|2236|2190|2186|162272
1614879900000|2021-03-04 17:45:00|2202|2189|2165|2151|2202|2190|2141|2140|124795
1614880200000|2021-03-04 17:50:00|2164|2152|2141|2140|2174|2160|2141|2140|133474
1614880500000|2021-03-04 17:55:00|2142|2141|2139|2119|2145|2142|2106|2105|212105
1614880800000|2021-03-04 18:00:00|2138|2118|2160|2149|2167|2158|2113|2112|160397
1614881100000|2021-03-04 18:05:00|2159|2150|2126|2113|2160|2156|2110|2105|93163
1614881400000|2021-03-04 18:10:00|2142|2114|2089|2086|2142|2120|2087|2085|196211
1614881700000|2021-03-04 18:15:00|2087|2087|2109|2101|2119|2117|2087|2085|184842
1614882000000|2021-03-04 18:20:00|2108|2102|2079|2076|2109|2103|2077|2075|145057
1614882300000|2021-03-04 18:25:00|2078|2075|2102|2080|2115|2105|2053|2051|207194
1614882600000|2021-03-04 18:30:00|2101|2081|2073|2068|2106|2100|2069|2064|85545
1614882900000|2021-03-04 18:35:00|2074|2069|2085|2078|2098|2092|2064|2053|170655
1614883200000|2021-03-04 18:40:00|2082|2077|2044|2041|2092|2087|2042|2041|154297
1614883500000|2021-03-04 18:45:00|2042|2040|2001|2000|2054|2045|2001|2000|256470
1614883800000|2021-03-04 18:50:00|2002|2001|1942|1931|2002|2001|1902|1900|505256
1614884100000|2021-03-04 18:55:00|1938|1923|1942|1931|1955|1950|1915|1910|240615
1614884400000|2021-03-04 19:00:00|1941|1932|1980|1970|1984|1983|1938|1932|156367
1614884700000|2021-03-04 19:05:00|1979|1971|2032|2024|2035|2030|1975|1971|165140
1614885000000|2021-03-04 19:10:00|2035|2025|2015|2009|2035|2029|2001|2000|98303
1614885300000|2021-03-04 19:15:00|2014|2010|2030|2021|2030|2026|2005|2000|77588
1614885600000|2021-03-04 19:20:00|2029|2022|2069|2063|2070|2064|2029|2021|98451
1614885900000|2021-03-04 19:25:00|2070|2065|2065|2057|2080|2075|2054|2050|88150
1614886200000|2021-03-04 19:30:00|2064|2058|2030|2021|2065|2059|2027|2017|83405
1614886500000|2021-03-04 19:35:00|2029|2022|2007|2003|2030|2022|2001|2000|83882
1614886800000|2021-03-04 19:40:00|2009|2006|2052|2040|2052|2045|2005|2003|72195
1614887100000|2021-03-04 19:45:00|2051|2041|2069|2060|2075|2067|2030|2025|119474
1614887400000|2021-03-04 19:50:00|2073|2061|2074|2068|2086|2077|2048|2042|79644
1614887700000|2021-03-04 19:55:00|2073|2069|2079|2072|2087|2085|2069|2060|59875
1614888000000|2021-03-04 20:00:00|2080|2073|2052|2046|2087|2080|2051|2046|71349
1614888300000|2021-03-04 20:05:00|2059|2047|2035|2025|2064|2058|2031|2025|60011
1614888600000|2021-03-04 20:10:00|2028|2021|1999|1993|2034|2026|1973|1968|203309
1614888900000|2021-03-04 20:15:00|1998|1989|2007|1996|2015|2007|1980|1975|145730
1614889200000|2021-03-04 20:20:00|2000|1998|2007|2001|2030|2026|2000|1993|218522
1614889500000|2021-03-04 20:25:00|2006|2002|2033|2029|2039|2032|2001|2000|94162
1614889800000|2021-03-04 20:30:00|2030|2028|2059|2053|2068|2063|2027|2025|410154
1614890100000|2021-03-04 20:35:00|2056|2054|2044|2042|2056|2054|2036|2035|127444
1614890400000|2021-03-04 20:40:00|2045|2043|2069|2060|2074|2069|2044|2042|163989
1614890700000|2021-03-04 20:45:00|2068|2062|2059|2056|2070|2067|2041|2038|128812
1614891000000|2021-03-04 20:50:00|2060|2057|2044|2042|2065|2061|2041|2040|138857
1614891300000|2021-03-04 20:55:00|2043|2043|2062|2061|2063|2061|2035|2030|194333
1614954600000|2021-03-05 14:30:00|2210|2200|2140|2131|2210|2205|2118|2117|534788
1614954900000|2021-03-05 14:35:00|2139|2132|2001|2000|2140|2132|2001|2000|454139
1614955200000|2021-03-05 14:40:00|2003|2001|2009|2006|2051|2047|1974|1963|322708
1614955500000|2021-03-05 14:45:00|2010|2007|2009|2008|2051|2050|1984|1980|321301
1614955800000|2021-03-05 14:50:00|2008|2005|1930|1928|2008|2005|1922|1921|331848
1614956100000|2021-03-05 14:55:00|1931|1929|1954|1945|1954|1949|1901|1900|338806
1614956400000|2021-03-05 15:00:00|1958|1946|1958|1956|1988|1979|1933|1920|353271
1614956700000|2021-03-05 15:05:00|1959|1957|1968|1967|2008|2007|1952|1950|243089
1614957000000|2021-03-05 15:10:00|1969|1964|1950|1940|1990|1983|1920|1916|151304
1614957300000|2021-03-05 15:15:00|1952|1942|1994|1987|1999|1996|1935|1930|195705
1614957600000|2021-03-05 15:20:00|1993|1988|1925|1921|1994|1988|1922|1920|195436
1614957900000|2021-03-05 15:25:00|1929|1923|1930|1923|1969|1963|1922|1920|134777
1614958200000|2021-03-05 15:30:00|1929|1924|1908|1905|1930|1925|1901|1900|259258
1614958500000|2021-03-05 15:35:00|1911|1904|1894|1889|1925|1922|1881|1880|290934
1614958800000|2021-03-05 15:40:00|1893|1888|1849|1842|1910|1903|1842|1841|516092
1614959100000|2021-03-05 15:45:00|1850|1844|1886|1877|1897|1891|1838|1837|299864
1614959400000|2021-03-05 15:50:00|1883|1875|1893|1889|1900|1898|1876|1870|160272
1614959700000|2021-03-05 15:55:00|1892|1885|1839|1838|1897|1886|1839|1838|178666
1614960000000|2021-03-05 16:00:00|1841|1840|1827|1813|1850|1843|1809|1805|193334
1614960300000|2021-03-05 16:05:00|1826|1814|1803|1801|1842|1825|1801|1800|203991
1614960600000|2021-03-05 16:10:00|1804|1802|1804|1801|1843|1826|1801|1800|149298
1614960900000|2021-03-05 16:15:00|1805|1802|1799|1793|1810|1805|1782|1781|322222
1614961200000|2021-03-05 16:20:00|1800|1794|1798|1791|1810|1808|1789|1785|128905
1614961500000|2021-03-05 16:25:00|1797|1788|1731|1727|1798|1791|1730|1725|280016
1614961800000|2021-03-05 16:30:00|1726|1728|1791|1787|1798|1796|1721|1712|283307
1614962100000|2021-03-05 16:35:00|1792|1789|1839|1830|1845|1841|1759|1750|225204
1614962400000|2021-03-05 16:40:00|1843|1831|1829|1820|1849|1846|1792|1790|112942
1614962700000|2021-03-05 16:45:00|1828|1821|1802|1792|1843|1837|1796|1791|191205
1614963000000|2021-03-05 16:50:00|1801|1793|1798|1792|1816|1811|1787|1786|157899
1614963300000|2021-03-05 16:55:00|1797|1793|1862|1853|1862|1857|1791|1790|104783
1614963600000|2021-03-05 17:00:00|1861|1851|1842|1839|1862|1860|1833|1828|128581
1614963900000|2021-03-05 17:05:00|1841|1840|1815|1811|1845|1840|1815|1810|76259
1614964200000|2021-03-05 17:10:00|1814|1810|1831|1826|1844|1840|1812|1810|69664
1614964500000|2021-03-05 17:15:00|1830|1825|1848|1845|1848|1845|1821|1815|104521
1614964800000|2021-03-05 17:20:00|1849|1846|1885|1879|1888|1885|1849|1845|103542
1614965100000|2021-03-05 17:25:00|1881|1878|1897|1890|1897|1894|1855|1853|91590
1614965400000|2021-03-05 17:30:00|1896|1891|1916|1913|1929|1925|1894|1890|293303
1614965700000|2021-03-05 17:35:00|1914|1910|1909|1903|1914|1910|1873|1870|96563
1614966000000|2021-03-05 17:40:00|1908|1904|1937|1935|1938|1937|1889|1883|177463
1614966300000|2021-03-05 17:45:00|1936|1934|1908|1905|1937|1935|1904|1900|125804
1614966600000|2021-03-05 17:50:00|1906|1904|1898|1890|1915|1904|1876|1875|94835
1614966900000|2021-03-05 17:55:00|1897|1891|1906|1903|1919|1915|1891|1890|101548
1614967200000|2021-03-05 18:00:00|1907|1904|1888|1880|1922|1915|1881|1880|90285
1614967500000|2021-03-05 18:05:00|1884|1879|1911|1902|1913|1910|1877|1876|61769
1614967800000|2021-03-05 18:10:00|1910|1903|1900|1895|1911|1907|1880|1876|30131
1614968100000|2021-03-05 18:15:00|1904|1897|1970|1960|1970|1962|1899|1893|138804
1614968400000|2021-03-05 18:20:00|1969|1964|1959|1954|1975|1966|1937|1930|99161
1614968700000|2021-03-05 18:25:00|1955|1950|1975|1968|1978|1970|1946|1940|79911
1614969000000|2021-03-05 18:30:00|1974|1969|1949|1936|1978|1971|1935|1934|82202
1614969300000|2021-03-05 18:35:00|1948|1937|1959|1955|1967|1964|1936|1935|41822
1614969600000|2021-03-05 18:40:00|1960|1957|1988|1982|1988|1985|1957|1955|137799
1614969900000|2021-03-05 18:45:00|1983|1983|2004|1996|2005|2001|1973|1970|170833
1614970200000|2021-03-05 18:50:00|2005|1997|1959|1954|2014|2010|1955|1950|163977
1614970500000|2021-03-05 18:55:00|1960|1955|1955|1944|1977|1970|1946|1941|81590
1614970800000|2021-03-05 19:00:00|1954|1945|1942|1934|1973|1967|1937|1931|54413
1614971100000|2021-03-05 19:05:00|1941|1935|1934|1925|1942|1935|1918|1915|60202
1614971400000|2021-03-05 19:10:00|1933|1933|1937|1930|1943|1936|1919|1916|42709
1614971700000|2021-03-05 19:15:00|1939|1933|1888|1883|1942|1939|1882|1881|97339
1614972000000|2021-03-05 19:20:00|1889|1884|1914|1905|1920|1914|1889|1883|82518
1614972300000|2021-03-05 19:25:00|1913|1906|1926|1923|1926|1923|1910|1905|175517
1614972600000|2021-03-05 19:30:00|1929|1924|1939|1935|1946|1942|1925|1920|96369
1614972900000|2021-03-05 19:35:00|1938|1936|1927|1920|1939|1937|1914|1912|65805
1614973200000|2021-03-05 19:40:00|1926|1921|1912|1909|1926|1922|1902|1901|48120
1614973500000|2021-03-05 19:45:00|1916|1910|1922|1920|1927|1922|1913|1910|56029
1614973800000|2021-03-05 19:50:00|1924|1921|1941|1938|1942|1939|1921|1917|74672
1614974100000|2021-03-05 19:55:00|1942|1940|1949|1942|1951|1950|1936|1930|119344
1614974400000|2021-03-05 20:00:00|1948|1945|1955|1952|1965|1962|1942|1938|95147
1614974700000|2021-03-05 20:05:00|1954|1953|1952|1950|1967|1959|1945|1940|95724
1614975000000|2021-03-05 20:10:00|1955|1951|1954|1950|1959|1955|1951|1950|68358
1614975300000|2021-03-05 20:15:00|1953|1951|1956|1952|1965|1961|1946|1945|87195
1614975600000|2021-03-05 20:20:00|1955|1950|1952|1950|1955|1951|1946|1945|63606
1614975900000|2021-03-05 20:25:00|1951|1948|1953|1952|1958|1956|1946|1945|107492
1614976200000|2021-03-05 20:30:00|1955|1951|1964|1958|1966|1962|1952|1950|93028
1614976500000|2021-03-05 20:35:00|1963|1959|1999|1992|2000|1996|1963|1958|122831
1614976800000|2021-03-05 20:40:00|2000|1993|2000|1998|2000|1999|1985|1981|99518
1614977100000|2021-03-05 20:45:00|1999|1997|2012|2010|2020|2016|1996|1995|129221
1614977400000|2021-03-05 20:50:00|2013|2011|2025|2023|2031|2030|2006|2000|159384
1614977700000|2021-03-05 20:55:00|2024|2024|1998|1997|2032|2028|1996|1995|188250
1615213800000|2021-03-08 14:30:00|2077|2076|2011|2010|2106|2100|2009|2008|540688
1615214100000|2021-03-08 14:35:00|2010|2009|2041|2030|2050|2045|1960|1956|403796
1615214400000|2021-03-08 14:40:00|2044|2041|2127|2122|2140|2138|2041|2030|604544
1615214700000|2021-03-08 14:45:00|2125|2123|2097|2088|2168|2167|2088|2085|540309
1615215000000|2021-03-08 14:50:00|2096|2090|2113|2104|2120|2117|2023|2022|339475
1615215300000|2021-03-08 14:55:00|2112|2108|2079|2068|2145|2142|2063|2060|220819
1615215600000|2021-03-08 15:00:00|2080|2073|2054|2041|2095|2086|2039|2037|209375
1615215900000|2021-03-08 15:05:00|2053|2042|2102|2088|2106|2100|2043|2037|197206
1615216200000|2021-03-08 15:10:00|2101|2090|2073|2062|2110|2105|2056|2050|119290
1615216500000|2021-03-08 15:15:00|2072|2063|2060|2054|2080|2074|2044|2037|162772
1615216800000|2021-03-08 15:20:00|2059|2057|2069|2062|2110|2102|2059|2055|260999
1615217100000|2021-03-08 15:25:00|2068|2065|2098|2090|2100|2098|2068|2062|96828
1615217400000|2021-03-08 15:30:00|2100|2091|2120|2117|2134|2128|2090|2082|206706
1615217700000|2021-03-08 15:35:00|2121|2118|2110|2106|2135|2130|2110|2106|204316
1615218000000|2021-03-08 15:40:00|2116|2109|2175|2173|2175|2173|2110|2109|296511
1615218300000|2021-03-08 15:45:00|2177|2174|2211|2210|2219|2216|2175|2160|561981
1615218600000|2021-03-08 15:50:00|2213|2211|2176|2166|2219|2215|2156|2153|290846
1615218900000|2021-03-08 15:55:00|2177|2168|2169|2165|2190|2183|2158|2153|204017
1615219200000|2021-03-08 16:00:00|2170|2167|2185|2182|2200|2196|2170|2165|176150
1615219500000|2021-03-08 16:05:00|2184|2181|2175|2170|2190|2186|2171|2170|141950
1615219800000|2021-03-08 16:10:00|2171|2171|2132|2120|2175|2171|2112|2105|222887
1615220100000|2021-03-08 16:15:00|2128|2119|2158|2157|2160|2157|2122|2119|143628
1615220400000|2021-03-08 16:20:00|2160|2159|2158|2150|2178|2171|2142|2130|103835
1615220700000|2021-03-08 16:25:00|2157|2151|2129|2120|2157|2151|2110|2107|104183
1615221000000|2021-03-08 16:30:00|2128|2114|2072|2066|2128|2115|2065|2061|178179
1615221300000|2021-03-08 16:35:00|2070|2064|2060|2057|2080|2076|2058|2054|121419
1615221600000|2021-03-08 16:40:00|2059|2054|2020|2016|2065|2060|2016|2014|230544
1615221900000|2021-03-08 16:45:00|2018|2013|2065|2053|2073|2068|2018|2013|175031
1615222200000|2021-03-08 16:50:00|2056|2054|2059|2053|2069|2062|2040|2038|91931
1615222500000|2021-03-08 16:55:00|2061|2056|2058|2050|2088|2080|2050|2045|83894
1615222800000|2021-03-08 17:00:00|2055|2049|2051|2047|2075|2066|2046|2042|71217
1615223100000|2021-03-08 17:05:00|2050|2046|2063|2060|2069|2061|2047|2046|75243
1615223400000|2021-03-08 17:10:00|2064|2061|2051|2045|2071|2066|2051|2045|62195
1615223700000|2021-03-08 17:15:00|2052|2046|2021|2017|2052|2046|2005|2002|234601
1615224000000|2021-03-08 17:20:00|2020|2015|2055|2050|2063|2056|2016|2010|126617
1615224300000|2021-03-08 17:25:00|2054|2052|2055|2047|2064|2055|2047|2040|43840
1615224600000|2021-03-08 17:30:00|2056|2048|2042|2032|2058|2048|2030|2025|46865
1615224900000|2021-03-08 17:35:00|2041|2033|2016|2010|2047|2042|2011|2010|42776
1615225200000|2021-03-08 17:40:00|2017|2016|2013|2010|2023|2018|2006|2004|52114
1615225500000|2021-03-08 17:45:00|2014|2011|2032|2028|2038|2031|2011|2010|56355
1615225800000|2021-03-08 17:50:00|2033|2030|2028|2022|2046|2038|2021|2018|47946
1615226100000|2021-03-08 17:55:00|2027|2021|1998|1993|2032|2025|1994|1993|167742
1615226400000|2021-03-08 18:00:00|1996|1995|1988|1982|2010|2002|1973|1970|97970
1615226700000|2021-03-08 18:05:00|1987|1980|1969|1962|1988|1982|1966|1962|71871
1615227000000|2021-03-08 18:10:00|1968|1963|1976|1971|1981|1976|1959|1958|92072
1615227300000|2021-03-08 18:15:00|1975|1972|1990|1985|1997|1994|1975|1972|59718
1615227600000|2021-03-08 18:20:00|1989|1987|1994|1990|1997|1993|1988|1985|45057
1615227900000|2021-03-08 18:25:00|1995|1993|2000|1995|2008|2003|1987|1985|83655
1615228200000|2021-03-08 18:30:00|2007|1997|1986|1981|2007|2000|1981|1977|47187
1615228500000|2021-03-08 18:35:00|1983|1980|1983|1975|1991|1988|1976|1975|41909
1615228800000|2021-03-08 18:40:00|1985|1976|1958|1955|1985|1976|1956|1955|30724
1615229100000|2021-03-08 18:45:00|1957|1951|1960|1956|1960|1957|1952|1951|58742
1615229400000|2021-03-08 18:50:00|1959|1957|1947|1940|1959|1957|1930|1926|97206
1615229700000|2021-03-08 18:55:00|1946|1938|1938|1926|1948|1945|1925|1920|109616
1615230000000|2021-03-08 19:00:00|1932|1925|1944|1939|1946|1941|1922|1919|76188
1615230300000|2021-03-08 19:05:00|1945|1938|1956|1947|1964|1962|1941|1936|123136
1615230600000|2021-03-08 19:10:00|1961|1948|1955|1944|1961|1956|1946|1944|45589
1615230900000|2021-03-08 19:15:00|1954|1945|1948|1940|1964|1959|1936|1932|54686
1615231200000|2021-03-08 19:20:00|1947|1941|1943|1935|1950|1941|1934|1930|53535
1615231500000|2021-03-08 19:25:00|1942|1938|1938|1932|1956|1948|1936|1931|44321
1615231800000|2021-03-08 19:30:00|1939|1933|1945|1940|1950|1948|1938|1932|79599
1615232100000|2021-03-08 19:35:00|1944|1942|1935|1931|1950|1947|1934|1931|54877
1615232400000|2021-03-08 19:40:00|1933|1930|1917|1912|1939|1937|1913|1911|87218
1615232700000|2021-03-08 19:45:00|1919|1913|1929|1919|1938|1930|1914|1912|39748
1615233000000|2021-03-08 19:50:00|1928|1920|1942|1935|1945|1941|1925|1920|32341
1615233300000|2021-03-08 19:55:00|1943|1936|1944|1940|1952|1951|1942|1935|59430
1615233600000|2021-03-08 20:00:00|1943|1939|1921|1912|1944|1939|1913|1912|22282
1615233900000|2021-03-08 20:05:00|1920|1913|1924|1922|1929|1928|1914|1912|23783
1615234200000|2021-03-08 20:10:00|1923|1921|1920|1912|1924|1921|1909|1908|56327
1615234500000|2021-03-08 20:15:00|1919|1913|1906|1900|1925|1923|1903|1900|61685
1615234800000|2021-03-08 20:20:00|1905|1901|1921|1916|1925|1922|1902|1900|72364
1615235100000|2021-03-08 20:25:00|1924|1917|1912|1910|1929|1923|1911|1910|53061
1615235400000|2021-03-08 20:30:00|1913|1911|1923|1916|1929|1925|1905|1904|65744
1615235700000|2021-03-08 20:35:00|1922|1915|1913|1909|1922|1920|1910|1908|62192
1615236000000|2021-03-08 20:40:00|1912|1910|1931|1925|1932|1930|1910|1909|84552
1615236300000|2021-03-08 20:45:00|1930|1928|1928|1916|1933|1930|1911|1910|83746
1615236600000|2021-03-08 20:50:00|1930|1915|1919|1912|1933|1929|1910|1909|141457
1615236900000|2021-03-08 20:55:00|1918|1913|1908|1903|1921|1919|1901|1900|156515
1615300200000|2021-03-09 14:30:00|2180|2170|2295|2287|2315|2306|2132|2131|1832475
1615300500000|2021-03-09 14:35:00|2297|2286|2302|2289|2360|2358|2270|2262|1064745
1615300800000|2021-03-09 14:40:00|2300|2288|2249|2240|2320|2319|2206|2201|1010245
1615301100000|2021-03-09 14:45:00|2248|2235|2378|2375|2379|2377|2237|2230|1230005
1615301400000|2021-03-09 14:50:00|2379|2376|2374|2367|2393|2391|2345|2340|604174
1615301700000|2021-03-09 14:55:00|2373|2369|2473|2463|2489|2487|2373|2369|1085863
1615302000000|2021-03-09 15:00:00|2471|2465|2550|2546|2604|2600|2457|2452|1668121
1615302300000|2021-03-09 15:05:00|2548|2544|2480|2475|2560|2556|2463|2459|1120836
1615302600000|2021-03-09 15:10:00|2479|2473|2460|2453|2504|2498|2441|2435|612238
1615302900000|2021-03-09 15:15:00|2455|2454|2468|2466|2517|2515|2455|2452|720684
1615303200000|2021-03-09 15:20:00|2473|2467|2447|2440|2484|2481|2429|2425|438766
1615303500000|2021-03-09 15:25:00|2448|2441|2461|2455|2498|2490|2433|2430|484186
1615303800000|2021-03-09 15:30:00|2460|2456|2430|2422|2497|2491|2410|2408|515643
1615304100000|2021-03-09 15:35:00|2434|2424|2453|2450|2468|2463|2412|2408|500007
1615304400000|2021-03-09 15:40:00|2460|2451|2492|2486|2515|2511|2451|2446|692179
1615304700000|2021-03-09 15:45:00|2494|2487|2447|2444|2511|2508|2446|2443|473703
1615305000000|2021-03-09 15:50:00|2446|2443|2424|2421|2465|2460|2418|2412|318589
1615305300000|2021-03-09 15:55:00|2423|2420|2460|2450|2473|2467|2418|2415|264608
1615305600000|2021-03-09 16:00:00|2465|2451|2549|2542|2550|2545|2460|2450|628570
1615305900000|2021-03-09 16:05:00|2548|2541|2538|2532|2557|2553|2526|2520|507523
1615306200000|2021-03-09 16:10:00|2539|2533|2522|2521|2550|2547|2506|2500|339169
1615306500000|2021-03-09 16:15:00|2523|2522|2513|2507|2530|2526|2502|2500|309653
1615306800000|2021-03-09 16:20:00|2512|2508|2524|2520|2528|2527|2503|2501|299293
1615307100000|2021-03-09 16:25:00|2525|2523|2541|2538|2550|2548|2508|2503|279503
1615307400000|2021-03-09 16:30:00|2543|2539|2555|2552|2571|2567|2534|2529|401598
1615307700000|2021-03-09 16:35:00|2553|2550|2564|2559|2576|2573|2549|2544|349563
1615308000000|2021-03-09 16:40:00|2563|2560|2620|2611|2631|2630|2562|2559|1087820
1615308300000|2021-03-09 16:45:00|2621|2616|2610|2606|2641|2639|2573|2566|402166
1615308600000|2021-03-09 16:50:00|2609|2600|2603|2595|2610|2606|2583|2580|168717
1615308900000|2021-03-09 16:55:00|2602|2598|2636|2626|2645|2642|2600|2595|469329
1615309200000|2021-03-09 17:00:00|2635|2630|2610|2604|2636|2631|2582|2579|319209
1615309500000|2021-03-09 17:05:00|2609|2609|2605|2602|2620|2616|2587|2583|193874
1615309800000|2021-03-09 17:10:00|2609|2603|2616|2608|2622|2618|2599|2590|166148
1615310100000|2021-03-09 17:15:00|2615|2609|2604|2597|2642|2639|2600|2596|258692
1615310400000|2021-03-09 17:20:00|2603|2596|2600|2595|2612|2611|2568|2565|326530
1615310700000|2021-03-09 17:25:00|2599|2597|2580|2573|2605|2599|2576|2572|158334
1615311000000|2021-03-09 17:30:00|2579|2574|2611|2605|2622|2619|2561|2560|248330
1615311300000|2021-03-09 17:35:00|2610|2606|2595|2589|2621|2614|2570|2569|175640
1615311600000|2021-03-09 17:40:00|2594|2590|2575|2566|2595|2590|2557|2555|226753
1615311900000|2021-03-09 17:45:00|2574|2567|2601|2596|2601|2599|2562|2555|128734
1615312200000|2021-03-09 17:50:00|2600|2595|2589|2585|2603|2595|2575|2566|75686
1615312500000|2021-03-09 17:55:00|2590|2586|2589|2587|2595|2591|2567|2563|137591
1615312800000|2021-03-09 18:00:00|2590|2588|2619|2608|2623|2618|2586|2582|437328
1615313100000|2021-03-09 18:05:00|2620|2609|2619|2612|2656|2655|2616|2608|548412
1615313400000|2021-03-09 18:10:00|2618|2613|2626|2615|2635|2633|2601|2600|151894
1615313700000|2021-03-09 18:15:00|2625|2616|2616|2607|2630|2627|2601|2600|106406
1615314000000|2021-03-09 18:20:00|2615|2610|2618|2610|2630|2629|2605|2600|61908
1615314300000|2021-03-09 18:25:00|2617|2611|2621|2613|2625|2622|2609|2607|83579
1615314600000|2021-03-09 18:30:00|2617|2612|2636|2633|2641|2639|2615|2612|135022
1615314900000|2021-03-09 18:35:00|2637|2634|2668|2665|2668|2667|2631|2630|407100
1615315200000|2021-03-09 18:40:00|2667|2664|2645|2640|2668|2664|2629|2625|274316
1615315500000|2021-03-09 18:45:00|2644|2639|2635|2627|2644|2642|2621|2620|170807
1615315800000|2021-03-09 18:50:00|2634|2628|2627|2623|2635|2632|2604|2601|234535
1615316100000|2021-03-09 18:55:00|2628|2625|2622|2616|2636|2634|2614|2613|120080
1615316400000|2021-03-09 19:00:00|2621|2617|2610|2602|2625|2622|2601|2600|176738
1615316700000|2021-03-09 19:05:00|2609|2603|2615|2607|2622|2618|2601|2599|141717
1615317000000|2021-03-09 19:10:00|2614|2609|2615|2611|2618|2612|2600|2599|60345
1615317300000|2021-03-09 19:15:00|2613|2608|2610|2602|2630|2625|2606|2602|125794
1615317600000|2021-03-09 19:20:00|2607|2603|2619|2613|2624|2622|2585|2580|259509
1615317900000|2021-03-09 19:25:00|2618|2614|2639|2629|2644|2642|2608|2605|116053
1615318200000|2021-03-09 19:30:00|2638|2630|2674|2667|2674|2671|2630|2622|256805
1615318500000|2021-03-09 19:35:00|2673|2668|2760|2752|2760|2758|2662|2657|730268
1615318800000|2021-03-09 19:40:00|2759|2753|2779|2773|2795|2794|2751|2744|531640
1615319100000|2021-03-09 19:45:00|2778|2774|2815|2805|2821|2819|2771|2769|636350
1615319400000|2021-03-09 19:50:00|2814|2810|2816|2809|2848|2845|2805|2801|592050
1615319700000|2021-03-09 19:55:00|2814|2810|2817|2810|2839|2833|2785|2782|405390
1615320000000|2021-03-09 20:00:00|2818|2811|2912|2896|2925|2918|2815|2810|794120
1615320300000|2021-03-09 20:05:00|2908|2897|2930|2922|2935|2932|2862|2860|643036
1615320600000|2021-03-09 20:10:00|2929|2928|2920|2914|2944|2940|2903|2900|420716
1615320900000|2021-03-09 20:15:00|2917|2915|2995|2984|3030|3025|2917|2915|1033512
1615321200000|2021-03-09 20:20:00|2994|2985|2968|2954|3006|3000|2930|2927|614116
1615321500000|2021-03-09 20:25:00|2970|2961|2910|2902|2981|2978|2870|2866|657475
1615321800000|2021-03-09 20:30:00|2907|2903|2960|2956|2984|2980|2904|2900|480920
1615322100000|2021-03-09 20:35:00|2959|2955|2925|2919|2965|2962|2864|2862|448402
1615322400000|2021-03-09 20:40:00|2926|2920|2900|2892|2950|2948|2853|2851|403254
1615322700000|2021-03-09 20:45:00|2905|2893|2923|2917|2947|2942|2900|2893|326857
1615323000000|2021-03-09 20:50:00|2920|2916|2892|2888|2929|2924|2870|2869|352722
1615323300000|2021-03-09 20:55:00|2894|2890|2881|2869|2900|2899|2855|2851|660611
1615386600000|2021-03-10 14:30:00|3190|3179|3094|3084|3200|3199|3021|3013|1880067
1615386900000|2021-03-10 14:35:00|3093|3088|3142|3130|3186|3183|3035|3031|1206788
1615387200000|2021-03-10 14:40:00|3138|3127|3162|3154|3190|3187|3055|3052|1062915
1615387500000|2021-03-10 14:45:00|3165|3152|3141|3134|3246|3239|3135|3131|1060899
1615387800000|2021-03-10 14:50:00|3142|3139|2999|2992|3146|3142|2961|2957|1195066
1615388100000|2021-03-10 14:55:00|3001|2993|2895|2882|3079|3064|2882|2875|1211875
1615388400000|2021-03-10 15:00:00|2898|2887|2934|2925|2945|2942|2826|2820|1260834
1615388700000|2021-03-10 15:05:00|2933|2926|2912|2910|2998|2996|2912|2909|621491
1615389000000|2021-03-10 15:10:00|2911|2909|2924|2918|2985|2978|2907|2903|355900
1615389300000|2021-03-10 15:15:00|2921|2916|2952|2946|2955|2952|2873|2866|433472
1615389600000|2021-03-10 15:20:00|2950|2945|2754|2751|2955|2954|2720|2718|972593
1615389900000|2021-03-10 15:25:00|2757|2752|2659|2640|2760|2752|2652|2640|1192709
1615390200000|2021-03-10 15:30:00|2663|2637|2838|2830|2845|2839|2645|2637|894613
1615390500000|2021-03-10 15:35:00|2837|2832|2720|2709|2848|2842|2707|2703|685991
1615390800000|2021-03-10 15:40:00|2719|2704|2761|2750|2795|2787|2690|2685|534108
1615391100000|2021-03-10 15:45:00|2756|2751|2844|2836|2844|2837|2755|2749|472969
1615391400000|2021-03-10 15:50:00|2843|2837|2814|2800|2843|2842|2779|2770|412421
1615391700000|2021-03-10 15:55:00|2813|2805|2897|2888|2897|2894|2794|2786|470910
1615392000000|2021-03-10 16:00:00|2899|2889|2910|2901|2925|2922|2876|2870|549531
1615392300000|2021-03-10 16:05:00|2909|2902|2884|2876|2915|2907|2867|2862|298218
1615392600000|2021-03-10 16:10:00|2883|2880|2939|2935|2954|2950|2873|2870|427653
1615392900000|2021-03-10 16:15:00|2938|2932|2919|2910|2952|2950|2909|2901|286518
1615393200000|2021-03-10 16:20:00|2920|2912|2868|2852|2929|2925|2844|2840|276141
1615393500000|2021-03-10 16:25:00|2867|2853|2889|2884|2901|2898|2856|2852|142617
1615393800000|2021-03-10 16:30:00|2892|2885|2896|2874|2915|2907|2875|2870|127398
1615394100000|2021-03-10 16:35:00|2895|2875|2836|2826|2896|2890|2830|2826|153097
1615394400000|2021-03-10 16:40:00|2835|2835|2831|2828|2849|2842|2798|2790|201382
1615394700000|2021-03-10 16:45:00|2830|2818|2914|2906|2918|2912|2825|2815|236830
1615395000000|2021-03-10 16:50:00|2913|2908|2917|2912|2930|2927|2900|2889|179732
1615395300000|2021-03-10 16:55:00|2916|2913|2999|2990|3000|2998|2908|2905|426474
1615395600000|2021-03-10 17:00:00|3000|2998|3034|3020|3035|3027|2956|2950|493945
1615395900000|2021-03-10 17:05:00|3033|3021|3026|3018|3060|3055|3002|3000|407041
1615396200000|2021-03-10 17:10:00|3025|3017|3030|3023|3060|3059|3019|3014|213280
1615396500000|2021-03-10 17:15:00|3029|3024|2998|2993|3044|3038|2992|2987|249141
1615396800000|2021-03-10 17:20:00|2997|2996|2971|2965|3008|3000|2965|2962|202119
1615397100000|2021-03-10 17:25:00|2974|2966|2928|2917|2995|2988|2910|2905|256142
1615397400000|2021-03-10 17:30:00|2927|2918|2906|2897|2947|2943|2872|2866|202465
1615397700000|2021-03-10 17:35:00|2909|2900|2808|2802|2909|2900|2798|2793|300274
1615398000000|2021-03-10 17:40:00|2806|2803|2831|2820|2849|2842|2786|2780|254723
1615398300000|2021-03-10 17:45:00|2830|2821|2895|2884|2925|2914|2830|2820|249949
1615398600000|2021-03-10 17:50:00|2894|2885|2885|2873|2900|2898|2860|2857|119532
1615398900000|2021-03-10 17:55:00|2884|2872|2850|2840|2887|2878|2848|2840|75145
1615399200000|2021-03-10 18:00:00|2845|2835|2860|2851|2862|2857|2816|2805|129197
1615399500000|2021-03-10 18:05:00|2856|2850|2888|2880|2889|2880|2840|2831|121632
1615399800000|2021-03-10 18:10:00|2889|2883|2903|2896|2909|2901|2881|2867|163730
1615400100000|2021-03-10 18:15:00|2902|2897|2910|2904|2917|2909|2870|2862|135949
1615400400000|2021-03-10 18:20:00|2907|2902|2917|2907|2923|2912|2899|2895|139194
1615400700000|2021-03-10 18:25:00|2918|2908|2933|2923|2939|2932|2906|2901|139664
1615401000000|2021-03-10 18:30:00|2925|2924|2909|2907|2955|2946|2900|2895|244706
1615401300000|2021-03-10 18:35:00|2912|2908|2915|2907|2928|2919|2884|2880|117222
1615401600000|2021-03-10 18:40:00|2913|2910|2896|2883|2928|2917|2881|2877|119315
1615401900000|2021-03-10 18:45:00|2895|2884|2870|2861|2900|2892|2843|2838|157543
1615402200000|2021-03-10 18:50:00|2869|2862|2917|2913|2920|2917|2869|2861|121234
1615402500000|2021-03-10 18:55:00|2915|2911|2954|2948|2979|2976|2913|2910|233845
1615402800000|2021-03-10 19:00:00|2950|2946|2970|2964|2983|2980|2933|2927|286390
1615403100000|2021-03-10 19:05:00|2969|2963|3009|3004|3019|3015|2963|2960|219235
1615403400000|2021-03-10 19:10:00|3010|3005|3059|3055|3059|3055|3010|3005|427060
1615403700000|2021-03-10 19:15:00|3060|3057|3070|3065|3088|3086|3038|3032|491721
1615404000000|2021-03-10 19:20:00|3071|3067|3068|3063|3098|3094|3036|3026|364896
1615404300000|2021-03-10 19:25:00|3069|3065|3122|3111|3124|3117|3068|3065|393856
1615404600000|2021-03-10 19:30:00|3121|3112|3100|3095|3137|3133|3100|3095|337038
1615404900000|2021-03-10 19:35:00|3099|3096|3095|3091|3118|3114|3076|3070|243004
1615405200000|2021-03-10 19:40:00|3096|3092|3086|3077|3100|3099|3039|3033|206668
1615405500000|2021-03-10 19:45:00|3090|3078|3130|3126|3138|3131|3076|3073|255872
1615405800000|2021-03-10 19:50:00|3131|3127|3097|3087|3137|3131|3088|3084|256386
1615406100000|2021-03-10 19:55:00|3096|3088|3073|3062|3125|3123|3072|3060|230356
1615406400000|2021-03-10 20:00:00|3072|3063|3051|3044|3093|3090|3035|3030|234439
1615406700000|2021-03-10 20:05:00|3054|3045|3057|3053|3070|3066|3041|3038|148673
1615407000000|2021-03-10 20:10:00|3056|3052|2983|2973|3057|3053|2977|2972|239031
1615407300000|2021-03-10 20:15:00|2982|2974|2982|2975|3024|3020|2958|2953|261203
1615407600000|2021-03-10 20:20:00|2989|2978|2925|2922|3010|3005|2923|2920|191931
1615407900000|2021-03-10 20:25:00|2926|2920|2967|2960|2967|2962|2920|2913|143814
1615408200000|2021-03-10 20:30:00|2968|2963|2964|2960|2993|2988|2956|2955|167949
1615408500000|2021-03-10 20:35:00|2965|2961|2959|2958|2997|2992|2957|2953|151066
1615408800000|2021-03-10 20:40:00|2959|2957|2972|2967|2993|2989|2959|2956|26038
1615409100000|2021-03-10 20:45:00|2973|2968|2960|2951|2975|2969|2935|2931|44605
1615409400000|2021-03-10 20:50:00|2961|2952|2876|2865|2963|2952|2872|2865|63909
1615409700000|2021-03-10 20:55:00|2877|2866|2792|2790|2877|2871|2792|2790|172562
1615473000000|2021-03-11 14:30:00|2962|2948|3023|3009|3077|3070|2888|2882|710564
1615473300000|2021-03-11 14:35:00|3024|3010|2980|2972|3035|3028|2935|2930|564043
1615473600000|2021-03-11 14:40:00|2981|2976|2907|2891|3008|3001|2899|2890|326327
1615473900000|2021-03-11 14:45:00|2902|2892|2939|2931|2956|2950|2882|2871|274559
1615474200000|2021-03-11 14:50:00|2938|2934|3010|3001|3010|3006|2938|2931|312236
1615474500000|2021-03-11 14:55:00|3013|3004|3026|3020|3048|3045|3002|2990|294072
1615474800000|2021-03-11 15:00:00|3024|3021|3052|3045|3085|3083|3004|3000|414658
1615475100000|2021-03-11 15:05:00|3050|3044|3107|3088|3140|3134|3042|3034|669635
1615475400000|2021-03-11 15:10:00|3108|3089|3077|3071|3115|3111|3061|3055|259141
1615475700000|2021-03-11 15:15:00|3078|3073|3000|2993|3096|3095|2983|2978|364867
1615476000000|2021-03-11 15:20:00|2997|2991|3000|2990|3054|3048|2980|2978|273652
1615476300000|2021-03-11 15:25:00|3005|2991|2980|2972|3030|3025|2977|2972|150055
1615476600000|2021-03-11 15:30:00|2977|2970|2956|2942|3010|3007|2944|2940|263678
1615476900000|2021-03-11 15:35:00|2955|2943|2966|2962|2987|2984|2949|2943|219073
1615477200000|2021-03-11 15:40:00|2970|2964|2978|2975|3000|2997|2967|2960|147439
1615477500000|2021-03-11 15:45:00|2981|2973|2972|2969|2990|2982|2935|2930|176956
1615477800000|2021-03-11 15:50:00|2973|2970|2983|2980|2983|2980|2953|2950|112176
1615478100000|2021-03-11 15:55:00|2982|2981|2973|2968|2985|2984|2959|2956|89038
1615478400000|2021-03-11 16:00:00|2972|2965|2989|2981|2997|2996|2971|2965|124800
1615478700000|2021-03-11 16:05:00|2988|2982|2987|2979|3008|3005|2968|2960|128749
1615479000000|2021-03-11 16:10:00|2986|2980|3018|3014|3023|3018|2983|2975|160985
1615479300000|2021-03-11 16:15:00|3016|3013|2987|2975|3018|3013|2973|2970|106103
1615479600000|2021-03-11 16:20:00|2986|2976|2990|2986|2994|2992|2980|2975|81192
1615479900000|2021-03-11 16:25:00|2988|2983|3010|3002|3015|3013|2983|2980|99934
1615480200000|2021-03-11 16:30:00|3009|3003|3043|3039|3056|3055|3005|3000|269618
1615480500000|2021-03-11 16:35:00|3040|3035|3056|3051|3066|3064|3037|3035|174984
1615480800000|2021-03-11 16:40:00|3055|3050|3060|3053|3075|3072|3038|3034|189211
1615481100000|2021-03-11 16:45:00|3059|3054|3041|3035|3060|3059|3033|3032|125330
1615481400000|2021-03-11 16:50:00|3040|3033|3035|3029|3041|3033|3004|3001|138253
1615481700000|2021-03-11 16:55:00|3034|3032|3000|2995|3034|3032|2981|2980|198180
1615482000000|2021-03-11 17:00:00|2999|2994|3004|2997|3007|3001|2978|2971|118765
1615482300000|2021-03-11 17:05:00|3003|2998|3029|3028|3032|3029|2999|2997|201470
1615482600000|2021-03-11 17:10:00|3030|3029|3048|3044|3055|3053|3029|3028|183692
1615482900000|2021-03-11 17:15:00|3049|3043|3038|3032|3057|3052|3025|3020|110936
1615483200000|2021-03-11 17:20:00|3035|3034|3045|3041|3057|3054|3035|3034|115850
1615483500000|2021-03-11 17:25:00|3043|3040|3039|3034|3045|3040|3015|3012|144701
1615483800000|2021-03-11 17:30:00|3038|3036|3050|3040|3057|3055|3038|3034|123913
1615484100000|2021-03-11 17:35:00|3045|3041|3084|3078|3085|3081|3041|3037|190217
1615484400000|2021-03-11 17:40:00|3083|3077|3077|3071|3090|3089|3069|3065|238752
1615484700000|2021-03-11 17:45:00|3076|3070|3099|3093|3105|3101|3065|3060|223834
1615485000000|2021-03-11 17:50:00|3098|3095|3090|3083|3105|3100|3078|3075|123062
1615485300000|2021-03-11 17:55:00|3089|3082|3144|3139|3144|3142|3085|3082|359961
1615485600000|2021-03-11 18:00:00|3143|3143|3161|3152|3194|3190|3140|3139|610651
1615485900000|2021-03-11 18:05:00|3160|3153|3122|3116|3162|3160|3121|3116|266417
1615486200000|2021-03-11 18:10:00|3121|3117|3148|3145|3161|3160|3117|3113|188848
1615486500000|2021-03-11 18:15:00|3147|3147|3166|3162|3170|3169|3147|3146|192241
1615486800000|2021-03-11 18:20:00|3164|3161|3177|3167|3180|3178|3159|3154|125571
1615487100000|2021-03-11 18:25:00|3176|3168|3210|3206|3210|3207|3172|3167|350365
1615487400000|2021-03-11 18:30:00|3211|3207|3206|3200|3223|3220|3182|3181|315379
1615487700000|2021-03-11 18:35:00|3207|3201|3246|3238|3255|3254|3203|3200|389128
1615488000000|2021-03-11 18:40:00|3245|3239|3287|3281|3289|3284|3245|3235|471922
1615488300000|2021-03-11 18:45:00|3286|3282|3310|3301|3333|3330|3278|3276|681050
1615488600000|2021-03-11 18:50:00|3313|3302|3246|3236|3313|3310|3230|3228|404388
1615488900000|2021-03-11 18:55:00|3245|3235|3265|3258|3300|3299|3225|3224|296051
1615489200000|2021-03-11 19:00:00|3264|3261|3230|3225|3280|3276|3230|3225|288673
1615489500000|2021-03-11 19:05:00|3232|3228|3227|3218|3241|3237|3210|3207|200825
1615489800000|2021-03-11 19:10:00|3226|3219|3248|3245|3265|3263|3222|3218|228128
1615490100000|2021-03-11 19:15:00|3250|3247|3259|3253|3267|3263|3225|3220|231041
1615490400000|2021-03-11 19:20:00|3255|3254|3279|3265|3280|3276|3243|3239|306950
1615490700000|2021-03-11 19:25:00|3277|3266|3306|3302|3309|3305|3265|3261|289314
1615491000000|2021-03-11 19:30:00|3305|3304|3309|3304|3309|3306|3282|3278|202253
1615491300000|2021-03-11 19:35:00|3308|3303|3308|3303|3320|3319|3279|3277|295148
1615491600000|2021-03-11 19:40:00|3307|3304|3344|3342|3344|3342|3306|3301|308225
1615491900000|2021-03-11 19:45:00|3345|3343|3295|3290|3349|3346|3293|3287|239327
1615492200000|2021-03-11 19:50:00|3296|3288|3328|3323|3330|3325|3289|3287|181623
1615492500000|2021-03-11 19:55:00|3329|3324|3340|3336|3365|3363|3324|3323|352858
1615492800000|2021-03-11 20:00:00|3342|3334|3360|3356|3361|3358|3298|3292|282437
1615493100000|2021-03-11 20:05:00|3359|3355|3395|3389|3400|3399|3358|3355|419253
1615493400000|2021-03-11 20:10:00|3394|3390|3364|3357|3400|3399|3359|3353|258771
1615493700000|2021-03-11 20:15:00|3362|3359|3395|3387|3411|3408|3362|3359|306225
1615494000000|2021-03-11 20:20:00|3394|3388|3388|3383|3405|3399|3374|3370|254734
1615494300000|2021-03-11 20:25:00|3387|3384|3428|3418|3432|3429|3374|3371|245573
1615494600000|2021-03-11 20:30:00|3427|3420|3399|3392|3438|3435|3393|3391|300752
1615494900000|2021-03-11 20:35:00|3401|3393|3448|3441|3448|3446|3401|3393|290017
1615495200000|2021-03-11 20:40:00|3447|3442|3456|3454|3467|3466|3443|3440|348469
1615495500000|2021-03-11 20:45:00|3457|3455|3530|3525|3530|3526|3457|3454|727407
1615495800000|2021-03-11 20:50:00|3527|3521|3662|3650|3680|3671|3525|3519|1389368
1615496100000|2021-03-11 20:55:00|3661|3657|3641|3637|3680|3678|3613|3608|1242309
1615559400000|2021-03-12 14:30:00|3294|3242|3364|3360|3368|3363|3127|3122|1322193
1615559700000|2021-03-12 14:35:00|3361|3355|3404|3400|3426|3423|3303|3301|903345
1615560000000|2021-03-12 14:40:00|3406|3402|3546|3540|3553|3550|3400|3395|1064308
1615560300000|2021-03-12 14:45:00|3541|3539|3501|3500|3558|3557|3460|3458|697519
1615560600000|2021-03-12 14:50:00|3505|3501|3629|3618|3636|3634|3501|3500|627811
1615560900000|2021-03-12 14:55:00|3628|3619|3609|3599|3649|3644|3579|3569|603859
1615561200000|2021-03-12 15:00:00|3600|3598|3575|3570|3607|3602|3549|3544|320150
1615561500000|2021-03-12 15:05:00|3576|3572|3607|3604|3650|3649|3572|3567|439299
1615561800000|2021-03-12 15:10:00|3612|3605|3685|3679|3690|3688|3573|3572|589989
1615562100000|2021-03-12 15:15:00|3680|3682|3649|3646|3780|3774|3601|3600|1268735
1615562400000|2021-03-12 15:20:00|3650|3647|3717|3706|3720|3715|3643|3641|460037
1615562700000|2021-03-12 15:25:00|3718|3708|3818|3810|3843|3840|3715|3708|957631
1615563000000|2021-03-12 15:30:00|3820|3812|3760|3748|3830|3825|3742|3738|660246
1615563300000|2021-03-12 15:35:00|3759|3749|3698|3690|3760|3753|3663|3658|650208
1615563600000|2021-03-12 15:40:00|3697|3688|3705|3695|3741|3740|3672|3671|379700
1615563900000|2021-03-12 15:45:00|3704|3696|3732|3726|3741|3740|3695|3690|233859
1615564200000|2021-03-12 15:50:00|3731|3729|3765|3752|3844|3840|3715|3710|857821
1615564500000|2021-03-12 15:55:00|3763|3750|3765|3759|3780|3771|3731|3730|251259
1615564800000|2021-03-12 16:00:00|3762|3760|3800|3792|3865|3864|3739|3738|528812
1615565100000|2021-03-12 16:05:00|3794|3793|3860|3855|3913|3907|3794|3792|677432
1615565400000|2021-03-12 16:10:00|3861|3856|3860|3850|3888|3882|3817|3813|308246
1615565700000|2021-03-12 16:15:00|3856|3851|3866|3861|3900|3899|3830|3828|459567
1615566000000|2021-03-12 16:20:00|3865|3863|3872|3868|3912|3910|3861|3860|379190
1615566300000|2021-03-12 16:25:00|3870|3869|3857|3854|3896|3890|3852|3850|230571
1615566600000|2021-03-12 16:30:00|3855|3855|3773|3771|3860|3858|3761|3760|501838
1615566900000|2021-03-12 16:35:00|3772|3772|3805|3800|3830|3823|3772|3771|226874
1615567200000|2021-03-12 16:40:00|3804|3797|3739|3733|3804|3797|3685|3684|522545
1615567500000|2021-03-12 16:45:00|3736|3732|3669|3656|3736|3734|3651|3650|454137
1615567800000|2021-03-12 16:50:00|3668|3655|3705|3704|3749|3747|3652|3650|388765
1615568100000|2021-03-12 16:55:00|3707|3705|3715|3711|3721|3715|3679|3678|180113
1615568400000|2021-03-12 17:00:00|3716|3713|3697|3696|3749|3745|3697|3696|227538
1615568700000|2021-03-12 17:05:00|3696|3695|3709|3704|3717|3708|3676|3675|158313
1615569000000|2021-03-12 17:10:00|3708|3702|3699|3690|3714|3712|3681|3680|142734
1615569300000|2021-03-12 17:15:00|3700|3691|3760|3742|3775|3770|3696|3687|294698
1615569600000|2021-03-12 17:20:00|3761|3750|3751|3748|3794|3790|3746|3739|181556
1615569900000|2021-03-12 17:25:00|3748|3747|3732|3725|3748|3747|3701|3700|114445
1615570200000|2021-03-12 17:30:00|3731|3723|3728|3720|3731|3728|3702|3701|97056
1615570500000|2021-03-12 17:35:00|3727|3721|3724|3718|3732|3727|3703|3701|104290
1615570800000|2021-03-12 17:40:00|3725|3721|3668|3662|3730|3723|3654|3651|197534
1615571100000|2021-03-12 17:45:00|3670|3663|3664|3654|3670|3667|3651|3650|280907
1615571400000|2021-03-12 17:50:00|3665|3658|3590|3585|3665|3658|3574|3570|433255
1615571700000|2021-03-12 17:55:00|3587|3583|3530|3526|3595|3589|3514|3510|317168
1615572000000|2021-03-12 18:00:00|3531|3527|3588|3581|3591|3587|3525|3521|358714
1615572300000|2021-03-12 18:05:00|3584|3583|3582|3580|3630|3624|3569|3565|252742
1615572600000|2021-03-12 18:10:00|3581|3581|3607|3601|3628|3624|3566|3561|169445
1615572900000|2021-03-12 18:15:00|3606|3602|3554|3550|3618|3614|3551|3550|127058
1615573200000|2021-03-12 18:20:00|3556|3551|3592|3585|3600|3593|3548|3547|126932
1615573500000|2021-03-12 18:25:00|3591|3590|3584|3577|3605|3600|3577|3575|59833
1615573800000|2021-03-12 18:30:00|3583|3580|3548|3544|3588|3584|3540|3539|163763
1615574100000|2021-03-12 18:35:00|3547|3546|3538|3536|3547|3546|3491|3490|266325
1615574400000|2021-03-12 18:40:00|3539|3537|3496|3490|3544|3541|3488|3485|99968
1615574700000|2021-03-12 18:45:00|3498|3491|3433|3429|3510|3509|3424|3420|276079
1615575000000|2021-03-12 18:50:00|3435|3431|3486|3472|3533|3527|3435|3430|341931
1615575300000|2021-03-12 18:55:00|3485|3471|3469|3464|3500|3495|3461|3458|104783
1615575600000|2021-03-12 19:00:00|3468|3462|3479|3475|3510|3505|3461|3458|127467
1615575900000|2021-03-12 19:05:00|3478|3477|3490|3482|3490|3487|3462|3460|74361
1615576200000|2021-03-12 19:10:00|3489|3483|3496|3491|3504|3500|3484|3480|88251
1615576500000|2021-03-12 19:15:00|3494|3492|3525|3515|3536|3532|3489|3488|141162
1615576800000|2021-03-12 19:20:00|3524|3516|3508|3500|3525|3516|3494|3493|110323
1615577100000|2021-03-12 19:25:00|3504|3501|3470|3462|3504|3501|3451|3450|191487
1615577400000|2021-03-12 19:30:00|3467|3461|3481|3476|3500|3489|3460|3457|61063
1615577700000|2021-03-12 19:35:00|3477|3477|3515|3508|3517|3515|3477|3476|108126
1615578000000|2021-03-12 19:40:00|3514|3509|3528|3517|3530|3525|3508|3501|68131
1615578300000|2021-03-12 19:45:00|3527|3516|3560|3550|3560|3555|3512|3509|88192
1615578600000|2021-03-12 19:50:00|3553|3551|3584|3581|3620|3612|3551|3546|215653
1615578900000|2021-03-12 19:55:00|3583|3580|3579|3571|3588|3581|3564|3560|145242
1615579200000|2021-03-12 20:00:00|3577|3570|3525|3520|3577|3575|3521|3520|127627
1615579500000|2021-03-12 20:05:00|3522|3516|3517|3511|3530|3524|3505|3501|92125
1615579800000|2021-03-12 20:10:00|3516|3512|3541|3531|3549|3539|3501|3500|96637
1615580100000|2021-03-12 20:15:00|3540|3535|3513|3510|3549|3542|3504|3503|98903
1615580400000|2021-03-12 20:20:00|3512|3507|3488|3483|3517|3513|3486|3483|93667
1615580700000|2021-03-12 20:25:00|3486|3482|3499|3496|3509|3504|3483|3482|124091
1615581000000|2021-03-12 20:30:00|3500|3498|3498|3496|3515|3513|3495|3492|77063
1615581300000|2021-03-12 20:35:00|3497|3495|3504|3501|3515|3514|3493|3492|129618
1615581600000|2021-03-12 20:40:00|3507|3499|3524|3519|3547|3544|3502|3499|143185
1615581900000|2021-03-12 20:45:00|3525|3521|3487|3480|3539|3536|3482|3480|153586
1615582200000|2021-03-12 20:50:00|3486|3481|3495|3491|3504|3502|3481|3481|120097
1615582500000|2021-03-12 20:55:00|3497|3492|3463|3461|3505|3502|3451|3450|321725
1615815000000|2021-03-15 13:30:00|3550|3540|3691|3688|3693|3691|3521|3515|875440
1615815300000|2021-03-15 13:35:00|3689|3686|3773|3760|3780|3778|3662|3660|813409
1615815600000|2021-03-15 13:40:00|3774|3761|3688|3687|3775|3770|3663|3662|757863
1615815900000|2021-03-15 13:45:00|3687|3683|3660|3654|3709|3700|3620|3618|358625
1615816200000|2021-03-15 13:50:00|3659|3650|3678|3677|3700|3698|3613|3610|362286
1615816500000|2021-03-15 13:55:00|3677|3675|3647|3640|3698|3692|3623|3620|236548
1615816800000|2021-03-15 14:00:00|3646|3646|3609|3605|3666|3663|3574|3570|456735
1615817100000|2021-03-15 14:05:00|3608|3608|3600|3590|3615|3608|3564|3563|315769
1615817400000|2021-03-15 14:10:00|3599|3595|3684|3672|3700|3697|3597|3590|349013
1615817700000|2021-03-15 14:15:00|3683|3673|3701|3694|3713|3710|3650|3646|360483
1615818000000|2021-03-15 14:20:00|3703|3695|3649|3640|3712|3711|3621|3620|250584
1615818300000|2021-03-15 14:25:00|3648|3641|3649|3640|3685|3678|3639|3636|171348
1615818600000|2021-03-15 14:30:00|3648|3641|3623|3616|3649|3641|3601|3598|197631
1615818900000|2021-03-15 14:35:00|3622|3615|3555|3541|3622|3615|3526|3525|266109
1615819200000|2021-03-15 14:40:00|3553|3542|3584|3570|3598|3590|3529|3528|203607
1615819500000|2021-03-15 14:45:00|3583|3571|3517|3511|3586|3581|3512|3511|196671
1615819800000|2021-03-15 14:50:00|3514|3512|3509|3507|3544|3540|3482|3478|333442
1615820100000|2021-03-15 14:55:00|3510|3508|3468|3462|3514|3509|3428|3427|330490
1615820400000|2021-03-15 15:00:00|3467|3461|3462|3460|3470|3469|3442|3440|215755
1615820700000|2021-03-15 15:05:00|3465|3461|3499|3495|3500|3498|3453|3450|235396
1615821000000|2021-03-15 15:10:00|3496|3494|3503|3500|3550|3519|3483|3480|204208
1615821300000|2021-03-15 15:15:00|3502|3495|3496|3491|3522|3515|3472|3461|133149
1615821600000|2021-03-15 15:20:00|3495|3490|3452|3440|3496|3490|3440|3436|123439
1615821900000|2021-03-15 15:25:00|3451|3436|3382|3377|3458|3453|3359|3355|450859
1615822200000|2021-03-15 15:30:00|3381|3374|3356|3348|3415|3412|3348|3342|259971
1615822500000|2021-03-15 15:35:00|3355|3349|3357|3350|3379|3369|3331|3330|188188
1615822800000|2021-03-15 15:40:00|3356|3348|3402|3400|3420|3419|3352|3348|207966
1615823100000|2021-03-15 15:45:00|3401|3397|3417|3410|3443|3437|3386|3384|148832
1615823400000|2021-03-15 15:50:00|3416|3415|3356|3353|3416|3415|3356|3353|122665
1615823700000|2021-03-15 15:55:00|3355|3354|3363|3360|3390|3383|3352|3351|157290
1615824000000|2021-03-15 16:00:00|3362|3358|3322|3315|3363|3360|3305|3303|174966
1615824300000|2021-03-15 16:05:00|3325|3316|3345|3339|3345|3340|3322|3315|110939
1615824600000|2021-03-15 16:10:00|3344|3341|3355|3350|3355|3351|3328|3325|82711
1615824900000|2021-03-15 16:15:00|3357|3351|3380|3370|3395|3390|3356|3351|126750
1615825200000|2021-03-15 16:20:00|3379|3371|3363|3350|3380|3376|3334|3332|71978
1615825500000|2021-03-15 16:25:00|3360|3351|3369|3362|3380|3373|3353|3350|61871
1615825800000|2021-03-15 16:30:00|3370|3363|3379|3372|3380|3376|3356|3355|78310
1615826100000|2021-03-15 16:35:00|3378|3373|3341|3338|3386|3378|3328|3325|82277
1615826400000|2021-03-15 16:40:00|3342|3340|3330|3327|3349|3344|3326|3325|100254
1615826700000|2021-03-15 16:45:00|3329|3325|3340|3334|3345|3341|3317|3315|92802
1615827000000|2021-03-15 16:50:00|3339|3335|3327|3320|3340|3335|3304|3303|132792
1615827300000|2021-03-15 16:55:00|3329|3323|3350|3346|3366|3361|3326|3318|102386
1615827600000|2021-03-15 17:00:00|3349|3347|3290|3287|3350|3347|3277|3276|197858
1615827900000|2021-03-15 17:05:00|3291|3288|3292|3286|3302|3298|3266|3265|148333
1615828200000|2021-03-15 17:10:00|3291|3287|3286|3282|3292|3290|3272|3268|165368
1615828500000|2021-03-15 17:15:00|3285|3283|3240|3237|3285|3283|3236|3234|169577
1615828800000|2021-03-15 17:20:00|3243|3238|3205|3201|3245|3243|3202|3200|281616
1615829100000|2021-03-15 17:25:00|3203|3200|3166|3157|3203|3201|3138|3136|400671
1615829400000|2021-03-15 17:30:00|3165|3158|3256|3253|3257|3255|3165|3157|357018
1615829700000|2021-03-15 17:35:00|3255|3254|3243|3230|3277|3274|3226|3217|197241
1615830000000|2021-03-15 17:40:00|3241|3231|3261|3255|3271|3266|3230|3225|150195
1615830300000|2021-03-15 17:45:00|3258|3256|3298|3291|3300|3299|3258|3255|177482
1615830600000|2021-03-15 17:50:00|3296|3292|3310|3305|3321|3318|3294|3291|174660
1615830900000|2021-03-15 17:55:00|3309|3307|3308|3301|3320|3316|3275|3272|132792
1615831200000|2021-03-15 18:00:00|3307|3298|3274|3271|3308|3303|3267|3263|76530
1615831500000|2021-03-15 18:05:00|3275|3272|3242|3233|3276|3274|3229|3227|106032
1615831800000|2021-03-15 18:10:00|3241|3234|3241|3236|3281|3269|3227|3226|69346
1615832100000|2021-03-15 18:15:00|3240|3233|3244|3237|3249|3242|3227|3226|129089
1615832400000|2021-03-15 18:20:00|3243|3238|3246|3240|3268|3263|3235|3232|181695
1615832700000|2021-03-15 18:25:00|3245|3241|3291|3290|3291|3290|3245|3240|97427
1615833000000|2021-03-15 18:30:00|3292|3291|3304|3300|3313|3308|3282|3277|127400
1615833300000|2021-03-15 18:35:00|3305|3302|3285|3279|3308|3303|3279|3274|79650
1615833600000|2021-03-15 18:40:00|3286|3282|3284|3270|3299|3293|3267|3265|76828
1615833900000|2021-03-15 18:45:00|3283|3271|3273|3272|3284|3275|3261|3255|53245
1615834200000|2021-03-15 18:50:00|3274|3273|3274|3269|3287|3283|3268|3265|47122
1615834500000|2021-03-15 18:55:00|3276|3271|3260|3253|3284|3282|3257|3250|58096
1615834800000|2021-03-15 19:00:00|3259|3255|3269|3262|3280|3275|3258|3255|45345
1615835100000|2021-03-15 19:05:00|3268|3263|3274|3271|3279|3277|3257|3256|50150
1615835400000|2021-03-15 19:10:00|3276|3272|3268|3260|3288|3287|3258|3256|92931
1615835700000|2021-03-15 19:15:00|3267|3261|3275|3270|3280|3276|3265|3260|29475
1615836000000|2021-03-15 19:20:00|3274|3273|3306|3300|3306|3301|3274|3270|63009
1615836300000|2021-03-15 19:25:00|3305|3299|3287|3282|3305|3300|3282|3278|60169
1615836600000|2021-03-15 19:30:00|3288|3283|3322|3315|3325|3317|3285|3283|104734
1615836900000|2021-03-15 19:35:00|3321|3318|3333|3329|3346|3340|3311|3309|147877
1615837200000|2021-03-15 19:40:00|3335|3330|3364|3355|3372|3369|3333|3329|141328
1615837500000|2021-03-15 19:45:00|3363|3356|3354|3350|3364|3362|3344|3343|135734
1615837800000|2021-03-15 19:50:00|3355|3352|3340|3335|3356|3352|3331|3329|148300
1615838100000|2021-03-15 19:55:00|3343|3341|3354|3343|3356|3351|3325|3324|199460
1615901400000|2021-03-16 13:30:00|3200|3180|3254|3250|3274|3265|3187|3170|353404
1615901700000|2021-03-16 13:35:00|3253|3246|3159|3152|3284|3275|3155|3151|308598
1615902000000|2021-03-16 13:40:00|3158|3154|3170|3162|3232|3230|3156|3152|250322
1615902300000|2021-03-16 13:45:00|3166|3160|3090|3082|3210|3200|3084|3080|461423
1615902600000|2021-03-16 13:50:00|3089|3083|3110|3103|3110|3103|3048|3040|361883
1615902900000|2021-03-16 13:55:00|3113|3105|3209|3201|3209|3204|3113|3103|241502
1615903200000|2021-03-16 14:00:00|3208|3202|3227|3223|3280|3275|3196|3191|241007
1615903500000|2021-03-16 14:05:00|3225|3221|3227|3218|3238|3233|3200|3194|129184
1615903800000|2021-03-16 14:10:00|3226|3219|3198|3183|3243|3239|3180|3174|124610
1615904100000|2021-03-16 14:15:00|3199|3186|3206|3199|3230|3223|3192|3180|92067
1615904400000|2021-03-16 14:20:00|3203|3193|3210|3203|3223|3216|3190|3186|85774
1615904700000|2021-03-16 14:25:00|3209|3202|3228|3221|3228|3222|3197|3195|80118
1615905000000|2021-03-16 14:30:00|3227|3224|3225|3217|3235|3232|3219|3216|96875
1615905300000|2021-03-16 14:35:00|3224|3216|3259|3255|3259|3255|3215|3210|98710
1615905600000|2021-03-16 14:40:00|3258|3256|3218|3211|3263|3260|3208|3203|90058
1615905900000|2021-03-16 14:45:00|3213|3212|3215|3210|3240|3229|3211|3203|66624
1615906200000|2021-03-16 14:50:00|3217|3212|3223|3216|3233|3230|3195|3190|94144
1615906500000|2021-03-16 14:55:00|3224|3217|3225|3216|3239|3238|3220|3216|47011
1615906800000|2021-03-16 15:00:00|3224|3217|3254|3246|3257|3250|3200|3198|80778
1615907100000|2021-03-16 15:05:00|3253|3247|3272|3265|3280|3277|3253|3246|134866
1615907400000|2021-03-16 15:10:00|3266|3264|3330|3327|3343|3337|3265|3260|222823
1615907700000|2021-03-16 15:15:00|3329|3326|3322|3314|3344|3340|3310|3305|166684
1615908000000|2021-03-16 15:20:00|3321|3315|3332|3324|3346|3344|3311|3308|142228
1615908300000|2021-03-16 15:25:00|3331|3325|3294|3284|3332|3330|3278|3272|146372
1615908600000|2021-03-16 15:30:00|3293|3283|3305|3300|3309|3304|3281|3275|100907
1615908900000|2021-03-16 15:35:00|3307|3302|3268|3264|3310|3307|3264|3261|102957
1615909200000|2021-03-16 15:40:00|3270|3265|3251|3246|3278|3272|3240|3238|73957
1615909500000|2021-03-16 15:45:00|3247|3247|3247|3243|3260|3255|3230|3225|62858
1615909800000|2021-03-16 15:50:00|3246|3242|3245|3240|3249|3246|3231|3228|56719
1615910100000|2021-03-16 15:55:00|3244|3241|3231|3227|3245|3244|3222|3220|49373
1615910400000|2021-03-16 16:00:00|3230|3223|3218|3212|3253|3250|3215|3210|88736
1615910700000|2021-03-16 16:05:00|3217|3213|3258|3252|3260|3254|3217|3212|114342
1615911000000|2021-03-16 16:10:00|3256|3253|3198|3192|3258|3256|3189|3183|131592
1615911300000|2021-03-16 16:15:00|3197|3191|3199|3192|3211|3204|3176|3175|134514
1615911600000|2021-03-16 16:20:00|3198|3195|3157|3151|3213|3205|3153|3151|122271
1615911900000|2021-03-16 16:25:00|3156|3150|3158|3150|3172|3165|3147|3140|133419
1615912200000|2021-03-16 16:30:00|3157|3151|3165|3164|3190|3183|3150|3145|83245
1615912500000|2021-03-16 16:35:00|3164|3161|3184|3180|3184|3181|3160|3155|65176
1615912800000|2021-03-16 16:40:00|3186|3182|3199|3191|3208|3206|3184|3179|58446
1615913100000|2021-03-16 16:45:00|3197|3192|3175|3170|3199|3195|3173|3170|37110
1615913400000|2021-03-16 16:50:00|3174|3171|3178|3173|3182|3180|3164|3161|67242
1615913700000|2021-03-16 16:55:00|3177|3174|3159|3153|3178|3175|3157|3151|40692
1615914000000|2021-03-16 17:00:00|3158|3154|3171|3163|3172|3168|3151|3148|77603
1615914300000|2021-03-16 17:05:00|3169|3162|3159|3155|3180|3176|3156|3152|52383
1615914600000|2021-03-16 17:10:00|3160|3157|3139|3133|3164|3162|3137|3133|56712
1615914900000|2021-03-16 17:15:00|3138|3132|3130|3126|3139|3136|3118|3113|81669
1615915200000|2021-03-16 17:20:00|3131|3127|3123|3117|3153|3142|3118|3115|57918
1615915500000|2021-03-16 17:25:00|3122|3115|3086|3085|3122|3118|3080|3077|171746
1615915800000|2021-03-16 17:30:00|3087|3086|3100|3093|3122|3120|3074|3071|129175
1615916100000|2021-03-16 17:35:00|3099|3094|3089|3085|3108|3105|3083|3080|97356
1615916400000|2021-03-16 17:40:00|3090|3086|3088|3083|3105|3102|3081|3080|76803
1615916700000|2021-03-16 17:45:00|3087|3084|3103|3098|3105|3104|3086|3083|74202
1615917000000|2021-03-16 17:50:00|3100|3096|3064|3060|3105|3103|3063|3060|98362
1615917300000|2021-03-16 17:55:00|3065|3061|3078|3071|3087|3083|3061|3058|80909
1615917600000|2021-03-16 18:00:00|3077|3072|3099|3091|3100|3098|3066|3061|70659
1615917900000|2021-03-16 18:05:00|3096|3095|3060|3056|3099|3095|3052|3050|82414
1615918200000|2021-03-16 18:10:00|3059|3055|3055|3050|3065|3060|3045|3041|144855
1615918500000|2021-03-16 18:15:00|3054|3051|2988|2984|3065|3058|2965|2958|394204
1615918800000|2021-03-16 18:20:00|2987|2982|2875|2872|2987|2983|2874|2872|724430
1615919100000|2021-03-16 18:25:00|2874|2871|2892|2887|2925|2924|2861|2860|334105
1615919400000|2021-03-16 18:30:00|2893|2888|2916|2910|2934|2932|2884|2882|280923
1615919700000|2021-03-16 18:35:00|2917|2911|2890|2885|2928|2925|2863|2860|176459
1615920000000|2021-03-16 18:40:00|2886|2882|2813|2804|2886|2884|2806|2804|281981
1615920300000|2021-03-16 18:45:00|2812|2803|2872|2869|2882|2880|2803|2801|306248
1615920600000|2021-03-16 18:50:00|2871|2866|2923|2918|2923|2918|2865|2860|246765
1615920900000|2021-03-16 18:55:00|2925|2919|2926|2920|2950|2948|2909|2905|203332
1615921200000|2021-03-16 19:00:00|2925|2921|2922|2916|2926|2923|2864|2860|130123
1615921500000|2021-03-16 19:05:00|2923|2915|2925|2922|2950|2948|2913|2901|156963
1615921800000|2021-03-16 19:10:00|2924|2923|2921|2917|2936|2932|2913|2910|119187
1615922100000|2021-03-16 19:15:00|2923|2919|2913|2910|2925|2923|2907|2906|101189
1615922400000|2021-03-16 19:20:00|2912|2911|2947|2945|2950|2948|2909|2907|113545
1615922700000|2021-03-16 19:25:00|2946|2944|2925|2923|2948|2946|2921|2916|139041
1615923000000|2021-03-16 19:30:00|2926|2924|2944|2943|2945|2943|2926|2923|135796
1615923300000|2021-03-16 19:35:00|2945|2944|2913|2910|2947|2946|2911|2910|131234
1615923600000|2021-03-16 19:40:00|2912|2911|2895|2889|2922|2921|2887|2886|178781
1615923900000|2021-03-16 19:45:00|2897|2890|2876|2874|2900|2897|2861|2860|220821
1615924200000|2021-03-16 19:50:00|2877|2875|2923|2921|2927|2925|2877|2875|395015
1615924500000|2021-03-16 19:55:00|2922|2922|2894|2892|2930|2928|2886|2884|322103
1615987800000|2021-03-17 13:30:00|2804|2795|2899|2892|2967|2953|2796|2795|585118
1615988100000|2021-03-17 13:35:00|2896|2890|2942|2938|2949|2945|2861|2859|311407
1615988400000|2021-03-17 13:40:00|2941|2940|2937|2934|3000|2998|2932|2930|428031
1615988700000|2021-03-17 13:45:00|2940|2936|2955|2950|2979|2975|2914|2913|337585
1615989000000|2021-03-17 13:50:00|2951|2945|2998|2995|3022|3020|2922|2920|392114
1615989300000|2021-03-17 13:55:00|3000|2996|2973|2968|3013|3009|2931|2928|464598
1615989600000|2021-03-17 14:00:00|2969|2967|2922|2915|2977|2973|2903|2901|393323
1615989900000|2021-03-17 14:05:00|2925|2913|2850|2845|2925|2915|2845|2841|415419
1615990200000|2021-03-17 14:10:00|2849|2842|2857|2856|2871|2870|2821|2820|419682
1615990500000|2021-03-17 14:15:00|2856|2854|2844|2836|2857|2854|2803|2802|321353
1615990800000|2021-03-17 14:20:00|2843|2843|2865|2860|2865|2860|2812|2810|233666
1615991100000|2021-03-17 14:25:00|2868|2862|2820|2815|2869|2866|2811|2810|286910
1615991400000|2021-03-17 14:30:00|2819|2814|2807|2803|2826|2822|2781|2780|294976
1615991700000|2021-03-17 14:35:00|2809|2804|2794|2790|2823|2818|2786|2785|187734
1615992000000|2021-03-17 14:40:00|2795|2786|2751|2747|2795|2787|2732|2730|327806
1615992300000|2021-03-17 14:45:00|2750|2748|2752|2743|2784|2777|2742|2740|263193
1615992600000|2021-03-17 14:50:00|2747|2744|2785|2780|2793|2787|2711|2710|281457
1615992900000|2021-03-17 14:55:00|2787|2782|2765|2761|2788|2786|2753|2752|136727
1615993200000|2021-03-17 15:00:00|2764|2760|2699|2694|2765|2760|2697|2693|272917
1615993500000|2021-03-17 15:05:00|2700|2693|2769|2765|2771|2769|2699|2693|223775
1615993800000|2021-03-17 15:10:00|2767|2762|2755|2751|2792|2789|2748|2747|207961
1615994100000|2021-03-17 15:15:00|2754|2750|2776|2769|2795|2792|2752|2750|186887
1615994400000|2021-03-17 15:20:00|2781|2772|2767|2765|2795|2792|2761|2760|91894
1615994700000|2021-03-17 15:25:00|2768|2766|2778|2772|2783|2780|2766|2763|100546
1615995000000|2021-03-17 15:30:00|2777|2773|2741|2739|2780|2776|2722|2717|236706
1615995300000|2021-03-17 15:35:00|2740|2740|2720|2716|2750|2745|2717|2715|93770
1615995600000|2021-03-17 15:40:00|2719|2718|2702|2696|2732|2723|2694|2692|278698
1615995900000|2021-03-17 15:45:00|2703|2699|2720|2713|2730|2724|2697|2696|186728
1615996200000|2021-03-17 15:50:00|2719|2714|2733|2729|2744|2740|2718|2713|116497
1615996500000|2021-03-17 15:55:00|2732|2728|2770|2762|2778|2770|2731|2728|107033
1615996800000|2021-03-17 16:00:00|2769|2763|2778|2770|2782|2777|2763|2761|126244
1615997100000|2021-03-17 16:05:00|2777|2771|2798|2795|2801|2800|2765|2763|182085
1615997400000|2021-03-17 16:10:00|2799|2797|2827|2824|2831|2829|2794|2790|221717
1615997700000|2021-03-17 16:15:00|2828|2825|2830|2825|2844|2842|2820|2817|182018
1615998000000|2021-03-17 16:20:00|2831|2828|2861|2860|2870|2867|2827|2825|207350
1615998300000|2021-03-17 16:25:00|2862|2861|2893|2887|2904|2902|2861|2861|311743
1615998600000|2021-03-17 16:30:00|2892|2888|2859|2852|2900|2899|2856|2852|214633
1615998900000|2021-03-17 16:35:00|2858|2855|2890|2885|2894|2892|2858|2855|141098
1615999200000|2021-03-17 16:40:00|2888|2881|2859|2857|2892|2890|2856|2855|132986
1615999500000|2021-03-17 16:45:00|2858|2856|2851|2848|2874|2871|2848|2843|93421
1615999800000|2021-03-17 16:50:00|2852|2849|2863|2860|2876|2874|2852|2849|98256
1616000100000|2021-03-17 16:55:00|2862|2861|2842|2838|2869|2866|2836|2835|128369
1616000400000|2021-03-17 17:00:00|2841|2840|2830|2822|2849|2847|2801|2800|259596
1616000700000|2021-03-17 17:05:00|2829|2823|2838|2822|2840|2832|2818|2816|81347
1616001000000|2021-03-17 17:10:00|2837|2823|2827|2821|2838|2829|2821|2820|29819
1616001300000|2021-03-17 17:15:00|2826|2822|2838|2832|2838|2834|2817|2814|51365
1616001600000|2021-03-17 17:20:00|2839|2835|2818|2815|2850|2845|2816|2814|50141
1616001900000|2021-03-17 17:25:00|2819|2816|2846|2839|2846|2840|2817|2812|30342
1616002200000|2021-03-17 17:30:00|2845|2840|2851|2846|2851|2849|2837|2835|59333
1616002500000|2021-03-17 17:35:00|2854|2847|2876|2867|2878|2873|2852|2846|89048
1616002800000|2021-03-17 17:40:00|2875|2868|2910|2906|2910|2907|2874|2868|145871
1616003100000|2021-03-17 17:45:00|2909|2908|2887|2883|2909|2908|2876|2874|121811
1616003400000|2021-03-17 17:50:00|2886|2882|2863|2855|2889|2886|2847|2841|106836
1616003700000|2021-03-17 17:55:00|2862|2856|2869|2866|2887|2882|2852|2850|83543
1616004000000|2021-03-17 18:00:00|2871|2870|2960|2956|3000|2993|2871|2866|419817
1616004300000|2021-03-17 18:05:00|2959|2955|3100|3090|3150|3135|2958|2955|798475
1616004600000|2021-03-17 18:10:00|3096|3091|3194|3189|3239|3235|3096|3090|1004833
1616004900000|2021-03-17 18:15:00|3190|3191|3144|3133|3200|3194|3113|3109|692917
1616005200000|2021-03-17 18:20:00|3143|3134|3114|3105|3156|3152|3091|3090|334105
1616005500000|2021-03-17 18:25:00|3113|3106|3029|3027|3115|3108|3029|3027|305187
1616005800000|2021-03-17 18:30:00|3030|3028|3020|3012|3031|3028|2978|2964|428657
1616006100000|2021-03-17 18:35:00|3019|3013|3120|3110|3137|3131|3019|3012|473981
1616006400000|2021-03-17 18:40:00|3119|3111|3164|3160|3165|3163|3106|3101|312553
1616006700000|2021-03-17 18:45:00|3166|3163|3110|3109|3170|3168|3110|3109|339924
1616007000000|2021-03-17 18:50:00|3109|3106|3144|3134|3158|3155|3083|3075|237936
1616007300000|2021-03-17 18:55:00|3145|3135|3187|3184|3200|3197|3144|3133|351261
1616007600000|2021-03-17 19:00:00|3188|3185|3215|3210|3239|3236|3184|3177|542000
1616007900000|2021-03-17 19:05:00|3214|3211|3188|3182|3221|3219|3180|3171|250415
1616008200000|2021-03-17 19:10:00|3187|3183|3175|3169|3200|3198|3161|3160|203985
1616008500000|2021-03-17 19:15:00|3176|3170|3150|3143|3213|3208|3150|3143|189071
1616008800000|2021-03-17 19:20:00|3148|3144|3086|3080|3150|3144|3081|3080|217262
1616009100000|2021-03-17 19:25:00|3085|3081|3117|3110|3135|3132|3085|3080|172400
1616009400000|2021-03-17 19:30:00|3116|3111|3205|3202|3211|3209|3116|3110|339628
1616009700000|2021-03-17 19:35:00|3206|3203|3166|3161|3207|3206|3162|3160|302564
1616010000000|2021-03-17 19:40:00|3165|3162|3170|3160|3185|3180|3156|3154|219794
1616010300000|2021-03-17 19:45:00|3169|3161|3199|3192|3226|3224|3162|3161|505451
1616010600000|2021-03-17 19:50:00|3198|3195|3210|3201|3214|3210|3181|3180|397587
1616010900000|2021-03-17 19:55:00|3209|3202|3232|3229|3233|3232|3197|3196|473819
1616074200000|2021-03-18 13:30:00|3132|3116|3092|3082|3185|3176|3041|3030|671598
1616074500000|2021-03-18 13:35:00|3087|3070|3088|3069|3118|3104|3019|3011|349849
1616074800000|2021-03-18 13:40:00|3087|3070|3023|3011|3095|3084|2992|2990|308443
1616075100000|2021-03-18 13:45:00|3024|3012|3049|3030|3077|3068|3004|3000|203292
1616075400000|2021-03-18 13:50:00|3042|3029|3049|3031|3072|3067|3011|3005|181339
1616075700000|2021-03-18 13:55:00|3045|3032|3083|3078|3088|3083|3027|3020|181632
1616076000000|2021-03-18 14:00:00|3080|3070|3012|3002|3080|3070|3005|3002|198748
1616076300000|2021-03-18 14:05:00|3013|3010|3020|2999|3036|3028|2973|2970|279058
1616076600000|2021-03-18 14:10:00|3019|2990|3022|3018|3025|3018|2964|2959|305183
1616076900000|2021-03-18 14:15:00|3020|3015|3021|3015|3025|3021|2987|2981|166814
1616077200000|2021-03-18 14:20:00|3022|3020|2998|2989|3024|3023|2990|2988|179890
1616077500000|2021-03-18 14:25:00|2997|2990|3062|3051|3065|3063|2989|2981|222420
1616077800000|2021-03-18 14:30:00|3060|3050|3035|3026|3062|3053|3014|3005|134466
1616078100000|2021-03-18 14:35:00|3034|3029|3058|3050|3070|3063|3009|3002|170421
1616078400000|2021-03-18 14:40:00|3060|3055|3036|3032|3062|3057|3022|3016|149898
1616078700000|2021-03-18 14:45:00|3035|3030|3029|3017|3035|3030|3007|3002|178208
1616079000000|2021-03-18 14:50:00|3028|3018|3045|3034|3045|3039|2995|2991|186246
1616079300000|2021-03-18 14:55:00|3044|3038|3069|3060|3074|3067|3020|3015|169478
1616079600000|2021-03-18 15:00:00|3068|3061|3091|3079|3100|3097|3066|3060|309241
1616079900000|2021-03-18 15:05:00|3087|3085|3099|3090|3119|3111|3065|3061|253689
1616080200000|2021-03-18 15:10:00|3100|3091|3064|3059|3102|3097|3059|3058|166849
1616080500000|2021-03-18 15:15:00|3060|3058|3093|3086|3099|3094|3057|3055|132673
1616080800000|2021-03-18 15:20:00|3090|3085|3117|3108|3132|3130|3085|3075|194501
1616081100000|2021-03-18 15:25:00|3116|3109|3158|3154|3160|3156|3110|3104|184440
1616081400000|2021-03-18 15:30:00|3160|3155|3191|3184|3195|3191|3147|3140|297382
1616081700000|2021-03-18 15:35:00|3190|3188|3190|3180|3225|3221|3172|3161|333833
1616082000000|2021-03-18 15:40:00|3189|3177|3237|3233|3237|3235|3163|3155|447393
1616082300000|2021-03-18 15:45:00|3236|3234|3277|3269|3290|3288|3235|3231|664893
1616082600000|2021-03-18 15:50:00|3275|3270|3210|3200|3290|3288|3174|3171|550458
1616082900000|2021-03-18 15:55:00|3209|3201|3220|3210|3246|3242|3176|3175|350911
1616083200000|2021-03-18 16:00:00|3219|3211|3246|3240|3264|3257|3218|3210|397964
1616083500000|2021-03-18 16:05:00|3243|3241|3190|3187|3246|3243|3190|3184|286001
1616083800000|2021-03-18 16:10:00|3189|3186|3196|3191|3201|3196|3175|3171|217480
1616084100000|2021-03-18 16:15:00|3195|3194|3162|3153|3196|3194|3156|3151|239883
1616084400000|2021-03-18 16:20:00|3161|3154|3098|3094|3166|3161|3048|3040|552702
1616084700000|2021-03-18 16:25:00|3099|3096|3145|3141|3150|3144|3091|3084|335465
1616085000000|2021-03-18 16:30:00|3144|3140|3128|3122|3157|3155|3099|3091|217840
1616085300000|2021-03-18 16:35:00|3129|3123|3160|3155|3160|3157|3105|3101|186235
1616085600000|2021-03-18 16:40:00|3159|3152|3134|3123|3168|3164|3118|3115|202045
1616085900000|2021-03-18 16:45:00|3132|3120|3113|3110|3142|3138|3092|3089|147025
1616086200000|2021-03-18 16:50:00|3110|3108|3090|3085|3110|3108|3071|3070|145697
1616086500000|2021-03-18 16:55:00|3089|3080|3050|3044|3100|3095|3047|3043|151046
1616086800000|2021-03-18 17:00:00|3047|3043|3085|3080|3090|3087|3038|3030|178046
1616087100000|2021-03-18 17:05:00|3087|3083|3072|3065|3088|3085|3058|3055|130894
1616087400000|2021-03-18 17:10:00|3076|3066|3056|3050|3076|3071|3044|3040|125603
1616087700000|2021-03-18 17:15:00|3055|3046|3089|3080|3096|3092|3048|3042|112588
1616088000000|2021-03-18 17:20:00|3086|3084|3066|3060|3099|3095|3063|3060|89799
1616088300000|2021-03-18 17:25:00|3063|3058|3078|3070|3088|3082|3058|3051|82437
1616088600000|2021-03-18 17:30:00|3077|3066|3063|3055|3078|3066|3044|3040|90117
1616088900000|2021-03-18 17:35:00|3062|3054|3058|3054|3063|3056|3037|3033|44693
1616089200000|2021-03-18 17:40:00|3059|3055|3059|3051|3065|3062|3045|3040|76997
1616089500000|2021-03-18 17:45:00|3058|3052|3036|3028|3058|3052|3028|3023|100940
1616089800000|2021-03-18 17:50:00|3037|3029|3020|3012|3044|3040|3015|3012|83952
1616090100000|2021-03-18 17:55:00|3019|3013|3028|3023|3045|3041|3017|3012|67018
1616090400000|2021-03-18 18:00:00|3026|3020|2994|2988|3032|3030|2984|2983|323835
1616090700000|2021-03-18 18:05:00|2993|2990|3007|3001|3016|3013|2993|2990|127626
1616091000000|2021-03-18 18:10:00|3006|3002|3000|2992|3010|3003|2989|2986|138728
1616091300000|2021-03-18 18:15:00|2999|2993|2983|2975|3000|2995|2966|2961|215072
1616091600000|2021-03-18 18:20:00|2982|2976|2989|2985|2999|2993|2969|2961|112789
1616091900000|2021-03-18 18:25:00|2988|2980|2970|2963|2998|2995|2964|2961|140407
1616092200000|2021-03-18 18:30:00|2971|2967|2960|2955|2995|2990|2951|2950|120360
1616092500000|2021-03-18 18:35:00|2961|2958|2973|2967|2978|2973|2948|2944|158299
1616092800000|2021-03-18 18:40:00|2972|2966|2938|2928|2973|2969|2912|2907|155703
1616093100000|2021-03-18 18:45:00|2936|2933|2943|2935|2949|2943|2925|2922|134424
1616093400000|2021-03-18 18:50:00|2947|2937|2940|2935|2955|2952|2924|2920|111351
1616093700000|2021-03-18 18:55:00|2943|2937|2940|2930|2962|2957|2934|2930|85432
1616094000000|2021-03-18 19:00:00|2939|2931|2932|2928|2945|2937|2917|2913|109443
1616094300000|2021-03-18 19:05:00|2931|2925|2928|2921|2933|2925|2904|2902|90225
1616094600000|2021-03-18 19:10:00|2926|2923|2924|2913|2937|2932|2914|2910|52546
1616094900000|2021-03-18 19:15:00|2923|2914|2904|2900|2924|2918|2901|2900|83499
1616095200000|2021-03-18 19:20:00|2905|2902|2893|2890|2919|2907|2892|2890|176975
1616095500000|2021-03-18 19:25:00|2892|2889|2898|2894|2902|2895|2859|2858|204284
1616095800000|2021-03-18 19:30:00|2900|2893|2886|2881|2911|2906|2880|2877|113816
1616096100000|2021-03-18 19:35:00|2885|2880|2870|2862|2896|2888|2859|2858|147868
1616096400000|2021-03-18 19:40:00|2869|2863|2887|2878|2899|2894|2863|2862|171030
1616096700000|2021-03-18 19:45:00|2886|2879|2867|2866|2900|2891|2854|2852|130343
1616097000000|2021-03-18 19:50:00|2868|2863|2866|2860|2873|2869|2855|2852|168097
1616097300000|2021-03-18 19:55:00|2865|2861|2883|2882|2885|2882|2861|2859|192019
1616160600000|2021-03-19 13:30:00|2877|2870|2896|2880|2949|2930|2851|2850|418523
1616160900000|2021-03-19 13:35:00|2893|2881|2830|2826|2905|2900|2816|2815|347113
1616161200000|2021-03-19 13:40:00|2827|2827|2815|2805|2838|2833|2730|2725|681054
1616161500000|2021-03-19 13:45:00|2814|2804|2798|2785|2818|2812|2761|2759|310233
1616161800000|2021-03-19 13:50:00|2795|2787|2869|2868|2907|2905|2795|2787|317278
1616162100000|2021-03-19 13:55:00|2874|2865|2865|2860|2889|2883|2834|2831|154591
1616162400000|2021-03-19 14:00:00|2863|2855|2792|2785|2870|2860|2781|2780|251448
1616162700000|2021-03-19 14:05:00|2791|2789|2828|2812|2828|2816|2786|2785|127603
1616163000000|2021-03-19 14:10:00|2827|2813|2863|2850|2870|2868|2808|2803|176983
1616163300000|2021-03-19 14:15:00|2862|2851|2876|2868|2888|2885|2837|2836|153469
1616163600000|2021-03-19 14:20:00|2878|2872|2888|2881|2904|2902|2861|2860|169508
1616163900000|2021-03-19 14:25:00|2890|2882|2882|2872|2900|2896|2876|2870|154863
1616164200000|2021-03-19 14:30:00|2881|2870|2834|2830|2883|2878|2826|2822|125433
1616164500000|2021-03-19 14:35:00|2831|2825|2897|2889|2897|2892|2826|2823|113088
1616164800000|2021-03-19 14:40:00|2891|2890|2922|2915|2944|2934|2889|2884|223218
1616165100000|2021-03-19 14:45:00|2916|2909|2899|2887|2928|2924|2883|2880|163790
1616165400000|2021-03-19 14:50:00|2900|2888|2904|2900|2925|2922|2892|2887|156816
1616165700000|2021-03-19 14:55:00|2905|2899|2900|2894|2911|2906|2881|2878|111428
1616166000000|2021-03-19 15:00:00|2904|2895|2904|2896|2917|2912|2889|2887|80219
1616166300000|2021-03-19 15:05:00|2903|2897|2867|2863|2903|2899|2861|2860|105277
1616166600000|2021-03-19 15:10:00|2870|2865|2863|2855|2870|2869|2851|2848|98816
1616166900000|2021-03-19 15:15:00|2864|2856|2870|2865|2891|2886|2863|2856|131054
1616167200000|2021-03-19 15:20:00|2869|2863|2851|2850|2879|2873|2851|2850|65694
1616167500000|2021-03-19 15:25:00|2850|2848|2859|2846|2859|2849|2820|2818|124440
1616167800000|2021-03-19 15:30:00|2858|2847|2875|2873|2881|2880|2841|2840|100090
1616168100000|2021-03-19 15:35:00|2879|2874|2897|2893|2898|2895|2869|2868|84999
1616168400000|2021-03-19 15:40:00|2898|2897|2884|2878|2900|2899|2877|2871|91490
1616168700000|2021-03-19 15:45:00|2882|2875|2896|2890|2900|2895|2879|2875|152900
1616169000000|2021-03-19 15:50:00|2899|2891|2915|2912|2920|2918|2895|2885|146831
1616169300000|2021-03-19 15:55:00|2914|2911|2906|2901|2914|2912|2896|2890|116872
1616169600000|2021-03-19 16:00:00|2907|2900|2918|2916|2925|2924|2907|2900|157078
1616169900000|2021-03-19 16:05:00|2917|2915|2894|2892|2919|2916|2891|2886|101794
1616170200000|2021-03-19 16:10:00|2895|2893|2915|2912|2915|2912|2890|2889|57235
1616170500000|2021-03-19 16:15:00|2914|2908|2901|2900|2914|2908|2893|2891|46684
1616170800000|2021-03-19 16:20:00|2903|2899|2899|2894|2910|2909|2882|2877|41190
1616171100000|2021-03-19 16:25:00|2897|2890|2876|2871|2900|2896|2866|2862|44423
1616171400000|2021-03-19 16:30:00|2874|2870|2877|2874|2889|2885|2858|2857|108954
1616171700000|2021-03-19 16:35:00|2879|2875|2850|2842|2882|2877|2836|2830|113328
1616172000000|2021-03-19 16:40:00|2849|2843|2848|2845|2850|2849|2843|2840|76085
1616172300000|2021-03-19 16:45:00|2849|2843|2849|2848|2850|2849|2845|2840|65636
1616172600000|2021-03-19 16:50:00|2850|2849|2842|2837|2852|2849|2826|2825|106034
1616172900000|2021-03-19 16:55:00|2845|2839|2843|2839|2847|2845|2835|2833|53794
1616173200000|2021-03-19 17:00:00|2848|2842|2820|2816|2850|2847|2817|2815|99065
1616173500000|2021-03-19 17:05:00|2823|2818|2825|2822|2829|2826|2814|2811|66802
1616173800000|2021-03-19 17:10:00|2828|2824|2821|2817|2832|2828|2808|2805|62735
1616174100000|2021-03-19 17:15:00|2819|2819|2815|2813|2826|2824|2808|2803|90873
1616174400000|2021-03-19 17:20:00|2818|2814|2810|2803|2820|2816|2801|2800|68909
1616174700000|2021-03-19 17:25:00|2809|2804|2791|2790|2818|2812|2787|2784|153567
1616175000000|2021-03-19 17:30:00|2794|2791|2817|2810|2829|2827|2794|2791|141439
1616175300000|2021-03-19 17:35:00|2816|2811|2810|2804|2817|2814|2793|2789|58725
1616175600000|2021-03-19 17:40:00|2809|2805|2814|2808|2815|2813|2803|2801|80743
1616175900000|2021-03-19 17:45:00|2813|2809|2833|2828|2835|2833|2809|2808|79139
1616176200000|2021-03-19 17:50:00|2832|2831|2831|2827|2837|2835|2821|2817|104061
1616176500000|2021-03-19 17:55:00|2829|2825|2821|2820|2833|2829|2813|2810|43697
1616176800000|2021-03-19 18:00:00|2820|2819|2821|2814|2835|2830|2811|2806|41853
1616177100000|2021-03-19 18:05:00|2820|2815|2787|2782|2823|2820|2783|2781|98877
1616177400000|2021-03-19 18:10:00|2785|2783|2787|2782|2792|2790|2777|2776|108359
1616177700000|2021-03-19 18:15:00|2789|2784|2770|2765|2789|2784|2762|2760|119500
1616178000000|2021-03-19 18:20:00|2768|2766|2778|2773|2778|2775|2762|2761|89562
1616178300000|2021-03-19 18:25:00|2777|2776|2770|2765|2777|2776|2766|2765|91378
1616178600000|2021-03-19 18:30:00|2769|2766|2784|2780|2790|2788|2767|2765|85690
1616178900000|2021-03-19 18:35:00|2782|2778|2790|2788|2809|2801|2774|2771|67784
1616179200000|2021-03-19 18:40:00|2789|2782|2785|2780|2792|2790|2770|2769|55167
1616179500000|2021-03-19 18:45:00|2788|2782|2780|2776|2789|2786|2771|2770|39662
1616179800000|2021-03-19 18:50:00|2779|2777|2778|2772|2790|2782|2770|2769|36000
1616180100000|2021-03-19 18:55:00|2777|2773|2784|2781|2784|2783|2774|2772|35345
1616180400000|2021-03-19 19:00:00|2783|2780|2769|2763|2784|2780|2762|2761|52615
1616180700000|2021-03-19 19:05:00|2770|2764|2757|2752|2771|2766|2754|2752|78800
1616181000000|2021-03-19 19:10:00|2756|2751|2754|2752|2760|2759|2752|2750|58074
1616181300000|2021-03-19 19:15:00|2753|2751|2757|2752|2762|2760|2751|2750|72960
1616181600000|2021-03-19 19:20:00|2758|2754|2760|2758|2760|2759|2753|2751|72227
1616181900000|2021-03-19 19:25:00|2759|2757|2769|2767|2772|2769|2754|2753|101524
1616182200000|2021-03-19 19:30:00|2768|2766|2775|2772|2777|2775|2765|2764|88999
1616182500000|2021-03-19 19:35:00|2774|2770|2773|2771|2775|2773|2767|2765|78160
1616182800000|2021-03-19 19:40:00|2774|2772|2770|2766|2774|2773|2757|2755|51178
1616183100000|2021-03-19 19:45:00|2769|2768|2768|2764|2770|2768|2762|2761|82136
1616183400000|2021-03-19 19:50:00|2767|2761|2767|2766|2770|2769|2763|2761|137007
1616183700000|2021-03-19 19:55:00|2769|2767|2761|2760|2773|2772|2759|2758|181703
1616419800000|2021-03-22 13:30:00|2664|2653|2646|2632|2725|2722|2613|2612|704813
1616420100000|2021-03-22 13:35:00|2648|2639|2652|2644|2675|2671|2620|2613|365416
1616420400000|2021-03-22 13:40:00|2651|2647|2590|2578|2669|2661|2542|2539|613700
1616420700000|2021-03-22 13:45:00|2591|2584|2573|2560|2593|2589|2524|2521|396893
1616421000000|2021-03-22 13:50:00|2574|2561|2588|2583|2625|2621|2563|2554|331780
1616421300000|2021-03-22 13:55:00|2589|2585|2550|2545|2597|2591|2529|2525|273064
1616421600000|2021-03-22 14:00:00|2553|2548|2573|2569|2575|2572|2509|2505|412272
1616421900000|2021-03-22 14:05:00|2575|2571|2540|2532|2586|2582|2516|2515|227935
1616422200000|2021-03-22 14:10:00|2541|2533|2570|2557|2588|2585|2541|2531|185169
1616422500000|2021-03-22 14:15:00|2569|2560|2558|2550|2573|2567|2531|2530|144208
1616422800000|2021-03-22 14:20:00|2557|2551|2521|2514|2558|2555|2508|2507|320800
1616423100000|2021-03-22 14:25:00|2520|2515|2516|2510|2530|2527|2493|2491|405806
1616423400000|2021-03-22 14:30:00|2517|2514|2486|2485|2525|2522|2483|2482|257564
1616423700000|2021-03-22 14:35:00|2489|2484|2496|2490|2500|2499|2452|2450|397056
1616424000000|2021-03-22 14:40:00|2498|2493|2553|2548|2568|2563|2490|2488|308054
1616424300000|2021-03-22 14:45:00|2552|2547|2611|2606|2618|2613|2547|2547|490865
1616424600000|2021-03-22 14:50:00|2613|2607|2568|2562|2623|2622|2564|2562|265171
1616424900000|2021-03-22 14:55:00|2564|2563|2566|2560|2579|2572|2542|2540|144961
1616425200000|2021-03-22 15:00:00|2565|2561|2539|2529|2566|2564|2525|2524|165279
1616425500000|2021-03-22 15:05:00|2538|2530|2530|2522|2587|2582|2523|2520|201140
1616425800000|2021-03-22 15:10:00|2529|2524|2516|2512|2531|2529|2501|2500|161580
1616426100000|2021-03-22 15:15:00|2515|2510|2533|2529|2533|2529|2501|2500|181208
1616426400000|2021-03-22 15:20:00|2531|2528|2500|2494|2531|2528|2492|2490|184347
1616426700000|2021-03-22 15:25:00|2502|2495|2511|2510|2517|2515|2494|2491|137001
1616427000000|2021-03-22 15:30:00|2512|2511|2500|2493|2514|2511|2493|2491|124838
1616427300000|2021-03-22 15:35:00|2499|2494|2498|2497|2514|2511|2493|2492|107027
1616427600000|2021-03-22 15:40:00|2499|2498|2500|2497|2514|2511|2491|2490|144259
1616427900000|2021-03-22 15:45:00|2499|2498|2491|2490|2512|2507|2491|2490|135064
1616428200000|2021-03-22 15:50:00|2492|2491|2492|2490|2499|2498|2490|2489|112411
1616428500000|2021-03-22 15:55:00|2491|2491|2518|2513|2518|2516|2491|2490|175118
1616428800000|2021-03-22 16:00:00|2519|2515|2499|2493|2534|2531|2492|2491|175410
1616429100000|2021-03-22 16:05:00|2494|2494|2511|2510|2513|2511|2491|2490|113016
1616429400000|2021-03-22 16:10:00|2510|2509|2519|2518|2521|2520|2510|2509|179783
1616429700000|2021-03-22 16:15:00|2520|2519|2503|2500|2520|2519|2495|2493|130696
1616430000000|2021-03-22 16:20:00|2502|2501|2504|2501|2516|2514|2502|2500|173611
1616430300000|2021-03-22 16:25:00|2503|2502|2499|2494|2505|2504|2495|2494|106299
1616430600000|2021-03-22 16:30:00|2498|2495|2491|2490|2499|2497|2491|2490|84056
1616430900000|2021-03-22 16:35:00|2492|2491|2481|2480|2495|2493|2481|2480|145693
1616431200000|2021-03-22 16:40:00|2480|2479|2467|2460|2484|2481|2450|2449|375514
1616431500000|2021-03-22 16:45:00|2466|2461|2472|2471|2485|2481|2458|2456|99527
1616431800000|2021-03-22 16:50:00|2476|2470|2439|2435|2476|2470|2426|2425|210809
1616432100000|2021-03-22 16:55:00|2440|2436|2457|2451|2458|2452|2436|2435|128325
1616432400000|2021-03-22 17:00:00|2452|2452|2464|2457|2470|2466|2449|2448|104378
1616432700000|2021-03-22 17:05:00|2463|2456|2435|2434|2463|2457|2430|2428|125407
1616433000000|2021-03-22 17:10:00|2434|2432|2456|2450|2460|2458|2431|2430|86025
1616433300000|2021-03-22 17:15:00|2455|2449|2474|2469|2479|2476|2450|2448|111276
1616433600000|2021-03-22 17:20:00|2471|2470|2469|2466|2486|2483|2468|2465|83096
1616433900000|2021-03-22 17:25:00|2467|2467|2467|2464|2475|2472|2456|2455|97643
1616434200000|2021-03-22 17:30:00|2466|2465|2470|2467|2473|2471|2456|2455|87730
1616434500000|2021-03-22 17:35:00|2469|2465|2448|2445|2470|2469|2446|2442|101825
1616434800000|2021-03-22 17:40:00|2450|2444|2455|2453|2458|2455|2450|2444|91871
1616435100000|2021-03-22 17:45:00|2454|2452|2465|2463|2466|2465|2453|2452|119987
1616435400000|2021-03-22 17:50:00|2464|2464|2469|2465|2469|2468|2458|2456|155945
1616435700000|2021-03-22 17:55:00|2470|2467|2468|2466|2480|2477|2465|2464|137230
1616436000000|2021-03-22 18:00:00|2467|2467|2457|2454|2470|2469|2452|2451|79328
1616436300000|2021-03-22 18:05:00|2456|2455|2454|2452|2460|2458|2451|2450|58312
1616436600000|2021-03-22 18:10:00|2455|2453|2451|2450|2458|2457|2451|2450|80224
1616436900000|2021-03-22 18:15:00|2452|2451|2456|2450|2466|2464|2451|2450|107212
1616437200000|2021-03-22 18:20:00|2455|2451|2460|2457|2464|2463|2452|2450|81044
1616437500000|2021-03-22 18:25:00|2459|2458|2461|2457|2463|2462|2456|2455|79931
1616437800000|2021-03-22 18:30:00|2458|2458|2451|2450|2465|2464|2451|2450|86249
1616438100000|2021-03-22 18:35:00|2450|2449|2441|2437|2454|2452|2431|2430|182515
1616438400000|2021-03-22 18:40:00|2440|2435|2440|2432|2448|2446|2433|2430|92870
1616438700000|2021-03-22 18:45:00|2439|2431|2431|2430|2441|2439|2431|2430|78126
1616439000000|2021-03-22 18:50:00|2432|2431|2415|2414|2434|2431|2412|2411|241115
1616439300000|2021-03-22 18:55:00|2419|2412|2401|2400|2420|2417|2400|2399|283693
1616439600000|2021-03-22 19:00:00|2400|2399|2388|2384|2400|2399|2367|2366|244352
1616439900000|2021-03-22 19:05:00|2385|2386|2345|2342|2389|2386|2333|2325|340065
1616440200000|2021-03-22 19:10:00|2343|2341|2345|2340|2360|2357|2330|2329|244924
1616440500000|2021-03-22 19:15:00|2344|2339|2288|2283|2345|2340|2259|2256|623814
1616440800000|2021-03-22 19:20:00|2289|2284|2304|2302|2313|2311|2263|2260|575650
1616441100000|2021-03-22 19:25:00|2303|2303|2298|2293|2349|2345|2292|2290|681015
1616441400000|2021-03-22 19:30:00|2297|2295|2304|2301|2333|2329|2297|2295|230234
1616441700000|2021-03-22 19:35:00|2305|2303|2318|2317|2320|2319|2288|2285|235777
1616442000000|2021-03-22 19:40:00|2319|2318|2300|2299|2326|2324|2291|2290|220517
1616442300000|2021-03-22 19:45:00|2299|2297|2303|2297|2313|2311|2291|2290|411011
1616442600000|2021-03-22 19:50:00|2304|2298|2275|2271|2307|2306|2247|2245|594838
1616442900000|2021-03-22 19:55:00|2274|2274|2303|2296|2303|2299|2274|2274|478491
1616506200000|2021-03-23 13:30:00|2237|2230|2329|2325|2345|2342|2237|2230|909090
1616506500000|2021-03-23 13:35:00|2326|2322|2329|2327|2336|2334|2297|2291|459580
1616506800000|2021-03-23 13:40:00|2328|2326|2365|2361|2379|2374|2321|2318|497936
1616507100000|2021-03-23 13:45:00|2364|2363|2324|2319|2368|2364|2301|2300|443389
1616507400000|2021-03-23 13:50:00|2323|2318|2256|2250|2323|2321|2241|2240|364155
1616507700000|2021-03-23 13:55:00|2254|2252|2296|2291|2299|2295|2254|2250|248653
1616508000000|2021-03-23 14:00:00|2294|2290|2272|2270|2298|2296|2271|2270|126371
1616508300000|2021-03-23 14:05:00|2271|2269|2294|2290|2294|2291|2253|2250|167109
1616508600000|2021-03-23 14:10:00|2295|2292|2256|2252|2297|2295|2244|2243|148384
1616508900000|2021-03-23 14:15:00|2255|2254|2227|2222|2257|2254|2219|2214|213009
1616509200000|2021-03-23 14:20:00|2230|2224|2200|2198|2232|2228|2193|2190|643859
1616509500000|2021-03-23 14:25:00|2201|2199|2151|2144|2203|2201|2142|2137|686290
1616509800000|2021-03-23 14:30:00|2152|2147|2065|2057|2156|2149|2062|2057|922418
1616510100000|2021-03-23 14:35:00|2060|2056|2035|2025|2077|2072|1998|1991|1470446
1616510400000|2021-03-23 14:40:00|2030|2028|2051|2048|2064|2063|1992|1990|1059330
1616510700000|2021-03-23 14:45:00|2050|2046|2059|2051|2087|2085|2033|2030|494197
1616511000000|2021-03-23 14:50:00|2058|2052|2095|2089|2106|2102|2052|2051|533792
1616511300000|2021-03-23 14:55:00|2094|2090|2086|2080|2098|2095|2069|2065|249974
1616511600000|2021-03-23 15:00:00|2087|2084|2076|2074|2118|2115|2056|2055|452950
1616511900000|2021-03-23 15:05:00|2075|2072|2117|2112|2130|2126|2072|2069|303311
1616512200000|2021-03-23 15:10:00|2116|2110|2096|2092|2119|2112|2092|2090|292009
1616512500000|2021-03-23 15:15:00|2095|2093|2148|2147|2150|2148|2095|2092|193653
1616512800000|2021-03-23 15:20:00|2147|2146|2161|2157|2162|2158|2135|2130|241772
1616513100000|2021-03-23 15:25:00|2159|2154|2124|2121|2162|2161|2121|2120|208214
1616513400000|2021-03-23 15:30:00|2122|2122|2131|2128|2147|2143|2122|2121|139583
1616513700000|2021-03-23 15:35:00|2130|2127|2103|2097|2131|2129|2086|2085|194561
1616514000000|2021-03-23 15:40:00|2102|2098|2082|2079|2106|2102|2071|2068|151144
1616514300000|2021-03-23 15:45:00|2081|2076|2113|2111|2115|2111|2078|2075|167289
1616514600000|2021-03-23 15:50:00|2114|2109|2105|2100|2125|2124|2102|2100|155745
1616514900000|2021-03-23 15:55:00|2104|2101|2120|2116|2120|2116|2091|2090|125289
1616515200000|2021-03-23 16:00:00|2117|2117|2126|2117|2135|2134|2115|2111|72456
1616515500000|2021-03-23 16:05:00|2123|2118|2111|2107|2123|2119|2089|2088|96766
1616515800000|2021-03-23 16:10:00|2108|2109|2100|2096|2111|2109|2090|2088|65691
1616516100000|2021-03-23 16:15:00|2098|2098|2112|2109|2118|2117|2095|2093|55044
1616516400000|2021-03-23 16:20:00|2113|2110|2136|2133|2145|2142|2113|2110|114611
1616516700000|2021-03-23 16:25:00|2139|2134|2190|2184|2198|2196|2137|2134|262858
1616517000000|2021-03-23 16:30:00|2191|2190|2239|2238|2246|2244|2189|2182|418757
1616517300000|2021-03-23 16:35:00|2241|2236|2220|2215|2241|2238|2195|2188|301030
1616517600000|2021-03-23 16:40:00|2219|2216|2193|2191|2224|2221|2181|2180|145064
1616517900000|2021-03-23 16:45:00|2192|2194|2203|2194|2210|2206|2188|2186|73705
1616518200000|2021-03-23 16:50:00|2202|2195|2220|2217|2222|2218|2189|2188|72279
1616518500000|2021-03-23 16:55:00|2219|2218|2246|2242|2246|2244|2217|2215|106130
1616518800000|2021-03-23 17:00:00|2244|2241|2237|2230|2259|2256|2230|2225|154740
1616519100000|2021-03-23 17:05:00|2236|2231|2224|2222|2237|2233|2216|2215|62287
1616519400000|2021-03-23 17:10:00|2223|2221|2236|2232|2242|2238|2223|2221|77415
1616519700000|2021-03-23 17:15:00|2238|2235|2277|2273|2277|2273|2233|2230|149782
1616520000000|2021-03-23 17:20:00|2279|2274|2259|2255|2298|2296|2248|2240|214467
1616520300000|2021-03-23 17:25:00|2260|2257|2250|2242|2273|2271|2242|2240|94541
1616520600000|2021-03-23 17:30:00|2249|2243|2235|2230|2250|2245|2219|2214|96323
1616520900000|2021-03-23 17:35:00|2234|2231|2231|2226|2238|2235|2223|2222|59948
1616521200000|2021-03-23 17:40:00|2229|2227|2242|2241|2261|2259|2227|2225|75285
1616521500000|2021-03-23 17:45:00|2241|2237|2237|2233|2241|2237|2223|2221|80009
1616521800000|2021-03-23 17:50:00|2238|2235|2228|2223|2240|2237|2222|2221|85523
1616522100000|2021-03-23 17:55:00|2231|2226|2197|2195|2231|2227|2189|2185|151818
1616522400000|2021-03-23 18:00:00|2200|2196|2190|2185|2205|2202|2186|2185|86064
1616522700000|2021-03-23 18:05:00|2189|2187|2190|2185|2197|2189|2171|2169|63727
1616523000000|2021-03-23 18:10:00|2194|2188|2193|2182|2199|2197|2185|2181|44252
1616523300000|2021-03-23 18:15:00|2190|2183|2166|2165|2190|2183|2166|2164|78206
1616523600000|2021-03-23 18:20:00|2167|2166|2163|2159|2175|2172|2154|2150|116033
1616523900000|2021-03-23 18:25:00|2161|2157|2158|2154|2165|2158|2143|2140|87692
1616524200000|2021-03-23 18:30:00|2159|2156|2150|2146|2163|2157|2143|2140|98976
1616524500000|2021-03-23 18:35:00|2151|2148|2131|2125|2151|2148|2126|2123|72861
1616524800000|2021-03-23 18:40:00|2132|2126|2129|2125|2137|2132|2120|2113|65824
1616525100000|2021-03-23 18:45:00|2128|2126|2147|2145|2153|2150|2128|2125|76712
1616525400000|2021-03-23 18:50:00|2146|2140|2130|2124|2146|2144|2124|2121|64342
1616525700000|2021-03-23 18:55:00|2129|2127|2123|2120|2135|2133|2122|2120|60043
1616526000000|2021-03-23 19:00:00|2126|2121|2144|2140|2148|2146|2121|2120|82495
1616526300000|2021-03-23 19:05:00|2143|2139|2132|2126|2152|2150|2131|2125|102854
1616526600000|2021-03-23 19:10:00|2129|2127|2119|2115|2140|2134|2116|2115|66788
1616526900000|2021-03-23 19:15:00|2120|2117|2119|2115|2123|2121|2098|2096|163062
1616527200000|2021-03-23 19:20:00|2118|2113|2106|2102|2118|2115|2095|2090|112779
1616527500000|2021-03-23 19:25:00|2104|2100|2123|2119|2126|2123|2089|2085|142639
1616527800000|2021-03-23 19:30:00|2122|2116|2105|2101|2123|2120|2096|2092|123629
1616528100000|2021-03-23 19:35:00|2104|2100|2112|2110|2124|2118|2097|2092|93086
1616528400000|2021-03-23 19:40:00|2114|2111|2147|2144|2149|2146|2109|2108|183107
1616528700000|2021-03-23 19:45:00|2146|2142|2137|2136|2148|2146|2135|2130|99144
1616529000000|2021-03-23 19:50:00|2136|2135|2122|2117|2136|2135|2110|2108|129189
1616529300000|2021-03-23 19:55:00|2118|2116|2109|2106|2118|2116|2091|2090|343007
1616592600000|2021-03-24 13:30:00|2357|2347|2350|2343|2390|2385|2309|2306|653321
1616592900000|2021-03-24 13:35:00|2346|2345|2267|2257|2350|2345|2251|2250|631381
1616593200000|2021-03-24 13:40:00|2266|2259|2267|2260|2300|2292|2251|2250|356664
1616593500000|2021-03-24 13:45:00|2262|2261|2205|2200|2275|2274|2185|2181|546167
1616593800000|2021-03-24 13:50:00|2207|2203|2216|2212|2230|2224|2173|2169|445632
1616594100000|2021-03-24 13:55:00|2214|2213|2197|2187|2235|2232|2162|2160|406315
1616594400000|2021-03-24 14:00:00|2196|2188|2244|2240|2255|2250|2196|2187|280949
1616594700000|2021-03-24 14:05:00|2247|2242|2235|2232|2263|2260|2226|2224|289686
1616595000000|2021-03-24 14:10:00|2236|2231|2204|2200|2236|2232|2202|2200|199619
1616595300000|2021-03-24 14:15:00|2202|2198|2146|2143|2204|2200|2146|2143|272218
1616595600000|2021-03-24 14:20:00|2144|2144|2148|2144|2178|2171|2144|2143|201802
1616595900000|2021-03-24 14:25:00|2147|2146|2180|2175|2189|2188|2147|2146|160838
1616596200000|2021-03-24 14:30:00|2179|2178|2178|2172|2186|2183|2155|2153|165417
1616596500000|2021-03-24 14:35:00|2177|2173|2194|2190|2200|2198|2177|2172|156624
1616596800000|2021-03-24 14:40:00|2192|2189|2186|2181|2199|2197|2181|2180|146205
1616597100000|2021-03-24 14:45:00|2187|2185|2211|2210|2222|2220|2186|2185|208340
1616597400000|2021-03-24 14:50:00|2210|2208|2226|2224|2227|2225|2188|2181|156527
1616597700000|2021-03-24 14:55:00|2227|2223|2238|2230|2248|2245|2219|2216|220924
1616598000000|2021-03-24 15:00:00|2239|2231|2220|2214|2244|2240|2209|2205|142823
1616598300000|2021-03-24 15:05:00|2219|2215|2244|2242|2245|2243|2212|2211|257130
1616598600000|2021-03-24 15:10:00|2245|2243|2212|2209|2255|2250|2202|2200|314478
1616598900000|2021-03-24 15:15:00|2215|2208|2181|2177|2225|2222|2179|2177|188495
1616599200000|2021-03-24 15:20:00|2180|2178|2200|2199|2210|2206|2179|2177|98657
1616599500000|2021-03-24 15:25:00|2201|2198|2167|2162|2205|2200|2161|2160|110825
1616599800000|2021-03-24 15:30:00|2166|2163|2157|2154|2175|2173|2155|2153|102201
1616600100000|2021-03-24 15:35:00|2154|2153|2144|2143|2159|2158|2144|2143|144982
1616600400000|2021-03-24 15:40:00|2143|2142|2106|2104|2143|2142|2101|2100|376099
1616600700000|2021-03-24 15:45:00|2108|2105|2072|2065|2118|2115|2060|2059|473683
1616601000000|2021-03-24 15:50:00|2067|2066|2011|2005|2072|2067|2006|2005|388143
1616601300000|2021-03-24 15:55:00|2010|2006|2044|2042|2061|2057|2010|2005|366951
1616601600000|2021-03-24 16:00:00|2045|2043|2036|2031|2069|2066|2029|2027|215348
1616601900000|2021-03-24 16:05:00|2035|2033|2032|2026|2051|2048|2021|2020|247600
1616602200000|2021-03-24 16:10:00|2030|2027|2023|2020|2034|2030|2019|2018|137170
1616602500000|2021-03-24 16:15:00|2024|2021|2005|2003|2024|2021|2001|2000|290592
1616602800000|2021-03-24 16:20:00|2006|2004|2007|2005|2016|2014|1992|1991|347026
1616603100000|2021-03-24 16:25:00|2006|2003|1975|1973|2006|2003|1971|1970|387308
1616603400000|2021-03-24 16:30:00|1976|1974|1931|1927|1980|1974|1927|1923|549273
1616603700000|2021-03-24 16:35:00|1930|1924|1956|1955|1974|1972|1928|1924|373769
1616604000000|2021-03-24 16:40:00|1958|1956|1955|1950|1970|1967|1934|1932|191909
1616604300000|2021-03-24 16:45:00|1954|1953|1944|1940|1956|1954|1932|1930|167127
1616604600000|2021-03-24 16:50:00|1943|1939|1973|1969|1976|1971|1933|1932|355820
1616604900000|2021-03-24 16:55:00|1974|1971|2005|2001|2013|2009|1968|1967|300298
1616605200000|2021-03-24 17:00:00|2004|2000|1960|1957|2004|2000|1958|1955|204513
1616605500000|2021-03-24 17:05:00|1963|1958|1966|1960|1980|1978|1943|1941|249518
1616605800000|2021-03-24 17:10:00|1965|1961|1905|1901|1970|1968|1894|1890|449633
1616606100000|2021-03-24 17:15:00|1906|1900|1912|1907|1922|1913|1889|1888|344874
1616606400000|2021-03-24 17:20:00|1914|1908|1930|1925|1931|1929|1899|1898|204096
1616606700000|2021-03-24 17:25:00|1929|1927|1933|1928|1943|1937|1916|1915|152401
1616607000000|2021-03-24 17:30:00|1929|1927|1928|1920|1950|1947|1925|1920|142440
1616607300000|2021-03-24 17:35:00|1927|1921|1953|1950|1960|1959|1919|1918|249878
1616607600000|2021-03-24 17:40:00|1954|1951|1920|1916|1960|1955|1919|1915|157917
1616607900000|2021-03-24 17:45:00|1922|1917|1940|1936|1940|1936|1919|1917|191751
1616608200000|2021-03-24 17:50:00|1942|1937|1948|1945|1957|1954|1939|1937|172154
1616608500000|2021-03-24 17:55:00|1949|1947|1958|1952|1958|1956|1935|1932|148845
1616608800000|2021-03-24 18:00:00|1957|1953|1935|1933|1963|1961|1934|1933|130623
1616609100000|2021-03-24 18:05:00|1937|1934|1951|1945|1953|1950|1934|1931|121330
1616609400000|2021-03-24 18:10:00|1948|1946|1936|1931|1949|1946|1932|1930|86459
1616609700000|2021-03-24 18:15:00|1934|1932|1924|1920|1942|1938|1921|1920|80043
1616610000000|2021-03-24 18:20:00|1923|1922|1924|1919|1933|1930|1917|1916|67378
1616610300000|2021-03-24 18:25:00|1920|1920|1914|1913|1928|1923|1912|1910|106939
1616610600000|2021-03-24 18:30:00|1915|1914|1911|1904|1917|1914|1901|1900|129298
1616610900000|2021-03-24 18:35:00|1912|1905|1883|1879|1912|1905|1871|1870|367483
1616611200000|2021-03-24 18:40:00|1880|1877|1850|1849|1883|1877|1845|1842|269842
1616611500000|2021-03-24 18:45:00|1851|1850|1879|1876|1887|1883|1843|1842|265752
1616611800000|2021-03-24 18:50:00|1878|1874|1829|1825|1879|1877|1824|1822|228398
1616612100000|2021-03-24 18:55:00|1827|1824|1814|1812|1839|1832|1813|1811|209773
1616612400000|2021-03-24 19:00:00|1813|1811|1815|1813|1822|1820|1806|1802|331033
1616612700000|2021-03-24 19:05:00|1816|1814|1809|1807|1829|1823|1808|1806|250065
1616613000000|2021-03-24 19:10:00|1810|1806|1808|1806|1819|1818|1803|1802|259102
1616613300000|2021-03-24 19:15:00|1809|1807|1808|1806|1831|1829|1803|1801|223419
1616613600000|2021-03-24 19:20:00|1807|1807|1788|1783|1813|1810|1783|1782|376710
1616613900000|2021-03-24 19:25:00|1789|1784|1789|1785|1799|1798|1773|1772|409717
1616614200000|2021-03-24 19:30:00|1790|1787|1787|1784|1799|1795|1779|1778|240202
1616614500000|2021-03-24 19:35:00|1786|1786|1800|1798|1800|1799|1782|1781|302787
1616614800000|2021-03-24 19:40:00|1799|1797|1793|1790|1800|1797|1789|1788|351641
1616615100000|2021-03-24 19:45:00|1791|1791|1800|1797|1800|1799|1790|1788|272299
1616615400000|2021-03-24 19:50:00|1799|1798|1788|1787|1801|1800|1786|1785|309441
1616615700000|2021-03-24 19:55:00|1787|1786|1791|1789|1792|1790|1782|1781|504213
1616679000000|2021-03-25 13:30:00|1595|1582|1700|1695|1717|1715|1572|1571|1089310
1616679300000|2021-03-25 13:35:00|1696|1690|1700|1695|1700|1699|1641|1640|742897
1616679600000|2021-03-25 13:40:00|1697|1698|1710|1706|1744|1741|1686|1685|566397
1616679900000|2021-03-25 13:45:00|1708|1705|1680|1677|1710|1706|1666|1665|475082
1616680200000|2021-03-25 13:50:00|1678|1678|1631|1626|1684|1681|1606|1604|693088
1616680500000|2021-03-25 13:55:00|1630|1627|1643|1641|1649|1646|1618|1616|391792
1616680800000|2021-03-25 14:00:00|1642|1640|1689|1686|1720|1713|1616|1615|758211
1616681100000|2021-03-25 14:05:00|1688|1685|1689|1685|1711|1710|1670|1665|382088
1616681400000|2021-03-25 14:10:00|1688|1684|1679|1675|1711|1709|1676|1675|337809
1616681700000|2021-03-25 14:15:00|1676|1676|1654|1650|1679|1676|1628|1626|396730
1616682000000|2021-03-25 14:20:00|1655|1652|1629|1626|1666|1665|1625|1624|304688
1616682300000|2021-03-25 14:25:00|1630|1627|1628|1626|1645|1644|1621|1620|313096
1616682600000|2021-03-25 14:30:00|1627|1625|1605|1602|1633|1631|1603|1602|423416
1616682900000|2021-03-25 14:35:00|1604|1603|1611|1609|1615|1613|1577|1575|430324
1616683200000|2021-03-25 14:40:00|1610|1610|1586|1583|1611|1610|1576|1575|298323
1616683500000|2021-03-25 14:45:00|1584|1581|1585|1582|1605|1604|1579|1578|250189
1616683800000|2021-03-25 14:50:00|1584|1581|1573|1569|1584|1581|1560|1559|338565
1616684100000|2021-03-25 14:55:00|1570|1570|1599|1596|1604|1600|1570|1569|306062
1616684400000|2021-03-25 15:00:00|1600|1598|1586|1583|1600|1598|1582|1580|211499
1616684700000|2021-03-25 15:05:00|1582|1581|1572|1568|1586|1582|1566|1565|278577
1616685000000|2021-03-25 15:10:00|1573|1569|1604|1602|1605|1603|1571|1568|235968
1616685300000|2021-03-25 15:15:00|1605|1603|1620|1615|1628|1627|1605|1601|312571
1616685600000|2021-03-25 15:20:00|1617|1612|1618|1615|1622|1620|1606|1605|146997
1616685900000|2021-03-25 15:25:00|1617|1614|1635|1629|1635|1634|1606|1605|297357
1616686200000|2021-03-25 15:30:00|1634|1630|1647|1643|1650|1649|1632|1629|281240
1616686500000|2021-03-25 15:35:00|1644|1644|1665|1662|1668|1666|1644|1641|325616
1616686800000|2021-03-25 15:40:00|1666|1661|1655|1650|1668|1665|1649|1648|249608
1616687100000|2021-03-25 15:45:00|1651|1649|1660|1655|1666|1662|1646|1645|115449
1616687400000|2021-03-25 15:50:00|1657|1656|1658|1653|1666|1662|1647|1645|138139
1616687700000|2021-03-25 15:55:00|1657|1650|1698|1695|1698|1696|1647|1645|150128
1616688000000|2021-03-25 16:00:00|1696|1696|1720|1715|1725|1723|1695|1694|333036
1616688300000|2021-03-25 16:05:00|1721|1720|1679|1673|1728|1725|1673|1672|284793
1616688600000|2021-03-25 16:10:00|1678|1672|1696|1693|1705|1703|1675|1672|219255
1616688900000|2021-03-25 16:15:00|1697|1694|1720|1717|1729|1726|1693|1691|221006
1616689200000|2021-03-25 16:20:00|1718|1715|1727|1723|1728|1727|1712|1707|113327
1616689500000|2021-03-25 16:25:00|1728|1724|1756|1752|1776|1775|1728|1724|283042
1616689800000|2021-03-25 16:30:00|1757|1750|1759|1754|1765|1764|1735|1733|168612
1616690100000|2021-03-25 16:35:00|1760|1755|1741|1740|1768|1766|1740|1736|132363
1616690400000|2021-03-25 16:40:00|1742|1741|1764|1760|1767|1765|1741|1740|93321
1616690700000|2021-03-25 16:45:00|1763|1761|1841|1840|1843|1842|1763|1760|514461
1616691000000|2021-03-25 16:50:00|1840|1839|1833|1831|1849|1847|1809|1801|578811
1616691300000|2021-03-25 16:55:00|1832|1830|1807|1805|1849|1846|1804|1802|329640
1616691600000|2021-03-25 17:00:00|1806|1804|1755|1750|1810|1806|1735|1734|411276
1616691900000|2021-03-25 17:05:00|1753|1752|1786|1780|1789|1786|1750|1742|231142
1616692200000|2021-03-25 17:10:00|1789|1783|1788|1783|1796|1795|1754|1750|142569
1616692500000|2021-03-25 17:15:00|1785|1780|1775|1770|1806|1802|1772|1770|151516
1616692800000|2021-03-25 17:20:00|1777|1771|1754|1751|1779|1775|1741|1740|86551
1616693100000|2021-03-25 17:25:00|1752|1750|1727|1723|1754|1750|1718|1716|151880
1616693400000|2021-03-25 17:30:00|1729|1724|1718|1714|1733|1730|1711|1710|178295
1616693700000|2021-03-25 17:35:00|1719|1715|1716|1713|1719|1716|1696|1694|170421
1616694000000|2021-03-25 17:40:00|1717|1715|1717|1711|1727|1722|1712|1710|147620
1616694300000|2021-03-25 17:45:00|1715|1712|1719|1715|1725|1721|1711|1707|49309
1616694600000|2021-03-25 17:50:00|1718|1717|1712|1706|1723|1718|1702|1700|93651
1616694900000|2021-03-25 17:55:00|1711|1707|1704|1700|1712|1709|1698|1695|55600
1616695200000|2021-03-25 18:00:00|1702|1698|1701|1699|1708|1702|1698|1695|47377
1616695500000|2021-03-25 18:05:00|1700|1698|1704|1698|1710|1708|1695|1692|165206
1616695800000|2021-03-25 18:10:00|1702|1697|1719|1715|1719|1716|1691|1690|50745
1616696100000|2021-03-25 18:15:00|1720|1717|1720|1715|1728|1723|1708|1707|117095
1616696400000|2021-03-25 18:20:00|1719|1714|1711|1709|1724|1721|1709|1708|57673
1616696700000|2021-03-25 18:25:00|1712|1710|1695|1691|1717|1713|1692|1691|53441
1616697000000|2021-03-25 18:30:00|1698|1693|1701|1700|1706|1703|1687|1686|102462
1616697300000|2021-03-25 18:35:00|1700|1698|1744|1740|1748|1744|1700|1695|222159
1616697600000|2021-03-25 18:40:00|1743|1737|1775|1772|1779|1777|1737|1731|201834
1616697900000|2021-03-25 18:45:00|1773|1773|1764|1760|1787|1782|1761|1760|177775
1616698200000|2021-03-25 18:50:00|1765|1762|1804|1801|1805|1802|1758|1753|198039
1616698500000|2021-03-25 18:55:00|1803|1800|1799|1796|1803|1800|1793|1792|152379
1616698800000|2021-03-25 19:00:00|1797|1795|1811|1809|1814|1812|1795|1792|174795
1616699100000|2021-03-25 19:05:00|1812|1810|1795|1793|1825|1823|1793|1790|270944
1616699400000|2021-03-25 19:10:00|1794|1792|1810|1805|1815|1813|1794|1792|140387
1616699700000|2021-03-25 19:15:00|1809|1806|1806|1803|1815|1813|1801|1799|123283
1616700000000|2021-03-25 19:20:00|1804|1802|1792|1791|1808|1804|1792|1790|212457
1616700300000|2021-03-25 19:25:00|1793|1792|1791|1789|1797|1792|1776|1775|214984
1616700600000|2021-03-25 19:30:00|1790|1788|1793|1792|1797|1795|1783|1781|89467
1616700900000|2021-03-25 19:35:00|1792|1793|1810|1808|1814|1811|1792|1793|182702
1616701200000|2021-03-25 19:40:00|1809|1807|1824|1820|1830|1829|1802|1801|210515
1616701500000|2021-03-25 19:45:00|1823|1819|1801|1799|1824|1820|1801|1798|126748
1616701800000|2021-03-25 19:50:00|1802|1800|1813|1811|1813|1811|1800|1798|138988
1616702100000|2021-03-25 19:55:00|1812|1812|1821|1820|1827|1825|1809|1808|312873
1616765400000|2021-03-26 13:30:00|1866|1861|1858|1850|1877|1873|1828|1827|485923
1616765700000|2021-03-26 13:35:00|1851|1849|1829|1825|1858|1851|1806|1805|281772
1616766000000|2021-03-26 13:40:00|1830|1829|1814|1809|1837|1833|1801|1800|315280
1616766300000|2021-03-26 13:45:00|1817|1812|1800|1797|1823|1818|1789|1785|316802
1616766600000|2021-03-26 13:50:00|1799|1796|1770|1766|1804|1800|1768|1766|327181
1616766900000|2021-03-26 13:55:00|1767|1767|1774|1772|1808|1804|1767|1766|224523
1616767200000|2021-03-26 14:00:00|1781|1773|1819|1816|1838|1835|1780|1772|327202
1616767500000|2021-03-26 14:05:00|1820|1815|1799|1797|1834|1832|1792|1790|200296
1616767800000|2021-03-26 14:10:00|1798|1798|1789|1785|1800|1798|1781|1780|153569
1616768100000|2021-03-26 14:15:00|1788|1786|1776|1775|1794|1790|1761|1760|304093
1616768400000|2021-03-26 14:20:00|1777|1776|1789|1787|1795|1790|1771|1770|209072
1616768700000|2021-03-26 14:25:00|1788|1785|1814|1813|1819|1816|1778|1777|183172
1616769000000|2021-03-26 14:30:00|1813|1812|1804|1796|1819|1816|1791|1790|168022
1616769300000|2021-03-26 14:35:00|1803|1797|1797|1793|1809|1803|1791|1790|70162
1616769600000|2021-03-26 14:40:00|1798|1794|1793|1791|1811|1807|1787|1786|119912
1616769900000|2021-03-26 14:45:00|1792|1790|1774|1773|1795|1792|1773|1770|142470
1616770200000|2021-03-26 14:50:00|1773|1772|1769|1767|1790|1788|1767|1766|134229
1616770500000|2021-03-26 14:55:00|1768|1766|1765|1763|1774|1771|1762|1761|148129
1616770800000|2021-03-26 15:00:00|1768|1764|1753|1751|1769|1765|1751|1750|247131
1616771100000|2021-03-26 15:05:00|1754|1752|1736|1735|1764|1760|1736|1735|319190
1616771400000|2021-03-26 15:10:00|1737|1736|1713|1708|1743|1741|1708|1707|337008
1616771700000|2021-03-26 15:15:00|1710|1707|1707|1704|1718|1716|1702|1701|209144
1616772000000|2021-03-26 15:20:00|1706|1703|1667|1666|1719|1714|1667|1666|460548
1616772300000|2021-03-26 15:25:00|1668|1667|1690|1688|1699|1693|1662|1660|203234
1616772600000|2021-03-26 15:30:00|1692|1689|1708|1706|1715|1712|1686|1684|254985
1616772900000|2021-03-26 15:35:00|1710|1707|1717|1715|1725|1723|1702|1700|140178
1616773200000|2021-03-26 15:40:00|1719|1716|1717|1715|1725|1723|1706|1703|106034
1616773500000|2021-03-26 15:45:00|1716|1714|1707|1705|1717|1715|1696|1694|97062
1616773800000|2021-03-26 15:50:00|1708|1706|1713|1712|1725|1724|1708|1705|99385
1616774100000|2021-03-26 15:55:00|1714|1713|1744|1740|1750|1746|1713|1712|166070
1616774400000|2021-03-26 16:00:00|1742|1739|1708|1704|1745|1741|1704|1703|112248
1616774700000|2021-03-26 16:05:00|1709|1706|1715|1708|1726|1716|1698|1697|142595
1616775000000|2021-03-26 16:10:00|1714|1709|1721|1718|1724|1720|1707|1706|141741
1616775300000|2021-03-26 16:15:00|1719|1719|1737|1733|1748|1747|1718|1716|189982
1616775600000|2021-03-26 16:20:00|1738|1734|1745|1740|1746|1741|1731|1730|126485
1616775900000|2021-03-26 16:25:00|1746|1741|1756|1755|1761|1760|1744|1739|187767
1616776200000|2021-03-26 16:30:00|1755|1754|1778|1775|1787|1784|1750|1749|196047
1616776500000|2021-03-26 16:35:00|1776|1774|1808|1806|1814|1812|1776|1774|367475
1616776800000|2021-03-26 16:40:00|1809|1807|1783|1781|1815|1813|1772|1770|241143
1616777100000|2021-03-26 16:45:00|1784|1782|1770|1767|1788|1786|1756|1755|200265
1616777400000|2021-03-26 16:50:00|1768|1766|1725|1721|1770|1767|1721|1720|185439
1616777700000|2021-03-26 16:55:00|1723|1722|1730|1727|1736|1734|1712|1709|207401
1616778000000|2021-03-26 17:00:00|1728|1728|1724|1721|1733|1729|1715|1713|137608
1616778300000|2021-03-26 17:05:00|1723|1719|1711|1707|1723|1720|1703|1701|83350
1616778600000|2021-03-26 17:10:00|1710|1705|1705|1702|1714|1713|1701|1700|118735
1616778900000|2021-03-26 17:15:00|1706|1704|1706|1704|1714|1710|1693|1691|170493
1616779200000|2021-03-26 17:20:00|1707|1705|1700|1697|1712|1708|1693|1692|93403
1616779500000|2021-03-26 17:25:00|1699|1695|1706|1703|1710|1708|1687|1686|160195
1616779800000|2021-03-26 17:30:00|1707|1704|1701|1700|1728|1726|1701|1700|154627
1616780100000|2021-03-26 17:35:00|1702|1701|1686|1685|1702|1701|1683|1682|148577
1616780400000|2021-03-26 17:40:00|1685|1686|1677|1675|1689|1688|1671|1670|282844
1616780700000|2021-03-26 17:45:00|1678|1676|1668|1667|1684|1682|1668|1667|209709
1616781000000|2021-03-26 17:50:00|1669|1668|1665|1663|1682|1680|1663|1662|150574
1616781300000|2021-03-26 17:55:00|1663|1662|1657|1655|1666|1665|1651|1650|276954
1616781600000|2021-03-26 18:00:00|1656|1654|1637|1636|1657|1654|1630|1628|422622
1616781900000|2021-03-26 18:05:00|1638|1637|1621|1614|1641|1639|1607|1606|380565
1616782200000|2021-03-26 18:10:00|1620|1615|1616|1610|1621|1616|1605|1603|258362
1616782500000|2021-03-26 18:15:00|1615|1611|1606|1601|1621|1618|1601|1600|277849
1616782800000|2021-03-26 18:20:00|1607|1602|1636|1632|1638|1635|1601|1600|147645
1616783100000|2021-03-26 18:25:00|1635|1634|1633|1631|1655|1652|1621|1619|327431
1616783400000|2021-03-26 18:30:00|1632|1630|1630|1626|1648|1642|1621|1620|165733
1616783700000|2021-03-26 18:35:00|1628|1625|1639|1636|1642|1638|1621|1620|106305
1616784000000|2021-03-26 18:40:00|1638|1638|1621|1618|1644|1643|1617|1615|122567
1616784300000|2021-03-26 18:45:00|1620|1619|1606|1605|1621|1619|1606|1605|150397
1616784600000|2021-03-26 18:50:00|1605|1604|1635|1631|1655|1654|1602|1601|253663
1616784900000|2021-03-26 18:55:00|1634|1633|1664|1660|1668|1665|1627|1625|207949
1616785200000|2021-03-26 19:00:00|1663|1663|1643|1640|1665|1663|1642|1640|138395
1616785500000|2021-03-26 19:05:00|1642|1642|1654|1650|1665|1663|1641|1640|119412
1616785800000|2021-03-26 19:10:00|1653|1652|1675|1672|1679|1678|1651|1648|138053
1616786100000|2021-03-26 19:15:00|1674|1673|1685|1681|1687|1684|1669|1666|155997
1616786400000|2021-03-26 19:20:00|1687|1683|1686|1683|1688|1684|1676|1674|107922
1616786700000|2021-03-26 19:25:00|1688|1685|1713|1709|1715|1710|1682|1680|174727
1616787000000|2021-03-26 19:30:00|1712|1708|1713|1709|1720|1716|1705|1704|208112
1616787300000|2021-03-26 19:35:00|1712|1710|1714|1713|1727|1725|1702|1701|220907
1616787600000|2021-03-26 19:40:00|1715|1714|1708|1707|1729|1723|1701|1700|190155
1616787900000|2021-03-26 19:45:00|1709|1708|1717|1713|1717|1716|1705|1704|164506
1616788200000|2021-03-26 19:50:00|1719|1715|1730|1723|1734|1732|1708|1707|351037
1616788500000|2021-03-26 19:55:00|1733|1724|1739|1738|1758|1757|1729|1723|519644
1617024600000|2021-03-29 13:30:00|1930|1927|1945|1941|1945|1943|1883|1880|767553
1617024900000|2021-03-29 13:35:00|1944|1944|1996|1990|1998|1997|1884|1883|885917
1617025200000|2021-03-29 13:40:00|1993|1989|1976|1972|2030|2029|1972|1968|1097335
1617025500000|2021-03-29 13:45:00|1973|1974|2034|2029|2040|2039|1969|1968|910494
1617025800000|2021-03-29 13:50:00|2035|2032|1956|1950|2036|2035|1941|1936|749171
1617026100000|2021-03-29 13:55:00|1955|1946|1956|1950|1967|1964|1929|1926|425452
1617026400000|2021-03-29 14:00:00|1953|1949|1946|1944|1957|1953|1912|1911|427339
1617026700000|2021-03-29 14:05:00|1945|1945|1894|1890|1946|1945|1891|1890|510002
1617027000000|2021-03-29 14:10:00|1891|1891|1968|1965|1990|1988|1891|1890|510790
1617027300000|2021-03-29 14:15:00|1966|1966|1995|1987|2009|2006|1966|1965|444798
1617027600000|2021-03-29 14:20:00|1992|1988|1944|1937|1995|1988|1937|1936|324625
1617027900000|2021-03-29 14:25:00|1943|1938|1911|1905|1944|1941|1900|1897|396458
1617028200000|2021-03-29 14:30:00|1910|1909|1914|1909|1931|1928|1908|1903|239583
1617028500000|2021-03-29 14:35:00|1911|1905|1927|1919|1948|1947|1902|1901|233425
1617028800000|2021-03-29 14:40:00|1925|1920|1922|1918|1938|1933|1901|1900|305048
1617029100000|2021-03-29 14:45:00|1921|1919|1880|1876|1923|1921|1873|1870|310757
1617029400000|2021-03-29 14:50:00|1881|1878|1893|1888|1919|1916|1881|1878|233481
1617029700000|2021-03-29 14:55:00|1890|1887|1912|1903|1915|1914|1886|1883|228906
1617030000000|2021-03-29 15:00:00|1911|1905|1906|1905|1912|1909|1889|1888|223304
1617030300000|2021-03-29 15:05:00|1905|1902|1913|1909|1920|1918|1894|1892|225401
1617030600000|2021-03-29 15:10:00|1914|1911|1858|1854|1925|1923|1840|1839|370205
1617030900000|2021-03-29 15:15:00|1860|1856|1824|1819|1867|1863|1804|1801|462403
1617031200000|2021-03-29 15:20:00|1825|1820|1838|1830|1853|1846|1813|1812|238475
1617031500000|2021-03-29 15:25:00|1837|1831|1868|1861|1868|1867|1837|1830|199363
1617031800000|2021-03-29 15:30:00|1867|1862|1857|1854|1874|1872|1836|1835|141829
1617032100000|2021-03-29 15:35:00|1856|1856|1850|1847|1875|1872|1846|1840|129306
1617032400000|2021-03-29 15:40:00|1851|1849|1852|1846|1860|1856|1837|1836|63668
1617032700000|2021-03-29 15:45:00|1851|1847|1846|1842|1852|1847|1829|1826|68295
1617033000000|2021-03-29 15:50:00|1844|1843|1883|1878|1891|1890|1832|1830|165670
1617033300000|2021-03-29 15:55:00|1879|1879|1853|1848|1885|1883|1852|1848|108010
1617033600000|2021-03-29 16:00:00|1854|1849|1840|1835|1867|1865|1837|1833|108932
1617033900000|2021-03-29 16:05:00|1839|1836|1799|1795|1840|1837|1787|1786|325216
1617034200000|2021-03-29 16:10:00|1801|1797|1805|1800|1810|1807|1782|1780|198773
1617034500000|2021-03-29 16:15:00|1803|1796|1792|1785|1810|1805|1782|1781|141671
1617034800000|2021-03-29 16:20:00|1791|1786|1795|1793|1803|1799|1780|1778|119227
1617035100000|2021-03-29 16:25:00|1796|1794|1815|1806|1820|1819|1796|1793|97176
1617035400000|2021-03-29 16:30:00|1813|1807|1816|1815|1830|1827|1809|1804|105468
1617035700000|2021-03-29 16:35:00|1819|1816|1808|1806|1820|1819|1806|1805|72291
1617036000000|2021-03-29 16:40:00|1807|1805|1810|1802|1820|1818|1796|1795|79832
1617036300000|2021-03-29 16:45:00|1806|1803|1794|1790|1817|1811|1785|1784|94749
1617036600000|2021-03-29 16:50:00|1795|1791|1820|1817|1821|1818|1792|1786|99792
1617036900000|2021-03-29 16:55:00|1819|1816|1826|1818|1835|1832|1813|1811|111271
1617037200000|2021-03-29 17:00:00|1825|1820|1829|1823|1835|1834|1816|1815|134151
1617037500000|2021-03-29 17:05:00|1832|1824|1816|1813|1835|1831|1814|1811|148292
1617037800000|2021-03-29 17:10:00|1819|1814|1809|1805|1829|1825|1803|1801|178527
1617038100000|2021-03-29 17:15:00|1806|1806|1794|1791|1813|1808|1787|1786|138907
1617038400000|2021-03-29 17:20:00|1793|1792|1796|1792|1805|1800|1790|1788|101192
1617038700000|2021-03-29 17:25:00|1799|1794|1775|1770|1802|1799|1771|1769|171664
1617039000000|2021-03-29 17:30:00|1772|1769|1807|1804|1808|1806|1770|1768|210296
1617039300000|2021-03-29 17:35:00|1806|1806|1780|1777|1807|1806|1774|1772|67810
1617039600000|2021-03-29 17:40:00|1781|1779|1773|1770|1784|1781|1765|1764|120654
1617039900000|2021-03-29 17:45:00|1771|1769|1781|1771|1790|1785|1766|1765|124288
1617040200000|2021-03-29 17:50:00|1775|1773|1776|1770|1789|1788|1767|1765|82393
1617040500000|2021-03-29 17:55:00|1771|1771|1776|1769|1780|1775|1761|1760|93137
1617040800000|2021-03-29 18:00:00|1777|1770|1770|1763|1785|1779|1762|1761|73301
1617041100000|2021-03-29 18:05:00|1766|1764|1777|1771|1781|1776|1762|1760|101648
1617041400000|2021-03-29 18:10:00|1776|1772|1780|1779|1784|1782|1760|1758|102760
1617041700000|2021-03-29 18:15:00|1779|1778|1772|1768|1779|1778|1759|1757|62678
1617042000000|2021-03-29 18:20:00|1773|1770|1777|1771|1780|1778|1763|1762|71559
1617042300000|2021-03-29 18:25:00|1776|1772|1775|1771|1776|1775|1764|1762|79470
1617042600000|2021-03-29 18:30:00|1773|1770|1749|1742|1773|1770|1733|1732|345383
1617042900000|2021-03-29 18:35:00|1748|1743|1748|1745|1758|1756|1733|1731|113382
1617043200000|2021-03-29 18:40:00|1747|1746|1744|1741|1758|1753|1742|1741|78237
1617043500000|2021-03-29 18:45:00|1742|1740|1744|1741|1770|1767|1737|1736|89293
1617043800000|2021-03-29 18:50:00|1742|1740|1746|1743|1760|1753|1741|1738|66849
1617044100000|2021-03-29 18:55:00|1744|1742|1729|1721|1747|1743|1712|1711|173217
1617044400000|2021-03-29 19:00:00|1724|1722|1751|1748|1752|1750|1724|1721|134655
1617044700000|2021-03-29 19:05:00|1752|1749|1756|1753|1765|1762|1746|1745|88460
1617045000000|2021-03-29 19:10:00|1754|1752|1755|1749|1765|1763|1744|1742|88458
1617045300000|2021-03-29 19:15:00|1757|1750|1751|1748|1760|1756|1741|1740|70489
1617045600000|2021-03-29 19:20:00|1752|1750|1741|1736|1753|1751|1735|1734|84599
1617045900000|2021-03-29 19:25:00|1742|1735|1737|1735|1750|1748|1737|1735|92919
1617046200000|2021-03-29 19:30:00|1738|1736|1740|1739|1748|1744|1731|1728|116708
1617046500000|2021-03-29 19:35:00|1741|1740|1756|1752|1762|1759|1739|1737|91623
1617046800000|2021-03-29 19:40:00|1755|1753|1753|1752|1759|1757|1750|1749|92106
1617047100000|2021-03-29 19:45:00|1752|1751|1751|1750|1758|1756|1750|1749|117415
1617047400000|2021-03-29 19:50:00|1750|1749|1750|1746|1759|1756|1747|1746|140883
1617047700000|2021-03-29 19:55:00|1751|1748|1759|1757|1761|1760|1748|1746|174873
1617111000000|2021-03-30 13:30:00|1869|1863|1820|1811|1869|1865|1793|1787|624214
1617111300000|2021-03-30 13:35:00|1818|1810|1850|1843|1854|1852|1784|1780|772465
1617111600000|2021-03-30 13:40:00|1846|1842|1827|1821|1850|1844|1803|1800|283600
1617111900000|2021-03-30 13:45:00|1826|1820|1802|1788|1844|1838|1792|1788|369245
1617112200000|2021-03-30 13:50:00|1801|1790|1820|1814|1835|1831|1775|1771|395658
1617112500000|2021-03-30 13:55:00|1819|1813|1890|1888|1894|1892|1817|1811|581524
1617112800000|2021-03-30 14:00:00|1889|1886|1903|1900|1928|1925|1884|1880|923654
1617113100000|2021-03-30 14:05:00|1904|1902|1895|1886|1910|1906|1878|1875|367982
1617113400000|2021-03-30 14:10:00|1894|1887|1902|1899|1917|1914|1884|1880|251970
1617113700000|2021-03-30 14:15:00|1903|1900|1912|1908|1917|1916|1874|1871|404637
1617114000000|2021-03-30 14:20:00|1911|1910|1910|1907|1916|1912|1883|1881|393944
1617114300000|2021-03-30 14:25:00|1914|1909|1948|1943|1974|1972|1912|1909|997547
1617114600000|2021-03-30 14:30:00|1945|1944|1935|1931|1956|1955|1908|1904|342848
1617114900000|2021-03-30 14:35:00|1933|1929|1901|1896|1939|1938|1893|1891|329651
1617115200000|2021-03-30 14:40:00|1899|1897|1923|1919|1935|1928|1883|1880|358438
1617115500000|2021-03-30 14:45:00|1922|1921|1897|1894|1924|1922|1894|1892|219871
1617115800000|2021-03-30 14:50:00|1895|1893|1911|1909|1915|1911|1881|1879|221951
1617116100000|2021-03-30 14:55:00|1914|1910|1955|1950|1959|1958|1910|1904|420098
1617116400000|2021-03-30 15:00:00|1954|1951|1937|1934|1971|1966|1934|1932|346421
1617116700000|2021-03-30 15:05:00|1935|1933|1928|1926|1945|1934|1915|1911|301026
1617117000000|2021-03-30 15:10:00|1927|1925|1935|1933|1936|1934|1907|1905|255596
1617117300000|2021-03-30 15:15:00|1936|1934|1924|1915|1937|1936|1910|1907|228772
1617117600000|2021-03-30 15:20:00|1923|1916|1894|1892|1924|1916|1893|1892|214956
1617117900000|2021-03-30 15:25:00|1893|1891|1927|1921|1929|1924|1889|1886|226612
1617118200000|2021-03-30 15:30:00|1926|1924|1965|1963|1973|1971|1923|1921|511931
1617118500000|2021-03-30 15:35:00|1964|1961|2000|1994|2048|2044|1962|1960|1074748
1617118800000|2021-03-30 15:40:00|2001|1995|2025|2022|2025|2024|1987|1983|379376
1617119100000|2021-03-30 15:45:00|2027|2023|2064|2059|2075|2074|2010|2006|630272
1617119400000|2021-03-30 15:50:00|2062|2060|2136|2133|2136|2133|2020|2016|1203818
1617119700000|2021-03-30 15:55:00|2137|2135|2098|2094|2138|2135|2091|2088|659365
1617120000000|2021-03-30 16:00:00|2097|2092|2062|2057|2107|2104|2057|2050|503770
1617120300000|2021-03-30 16:05:00|2059|2058|2086|2079|2096|2094|2059|2058|394889
1617120600000|2021-03-30 16:10:00|2090|2080|2052|2050|2091|2087|2044|2041|406742
1617120900000|2021-03-30 16:15:00|2051|2048|2054|2050|2069|2064|2043|2041|281496
1617121200000|2021-03-30 16:20:00|2050|2048|2037|2035|2070|2061|2000|1999|914748
1617121500000|2021-03-30 16:25:00|2039|2037|2078|2070|2086|2085|2039|2037|327484
1617121800000|2021-03-30 16:30:00|2079|2074|2080|2076|2098|2097|2072|2070|321434
1617122100000|2021-03-30 16:35:00|2079|2077|2120|2114|2131|2129|2074|2072|389931
1617122400000|2021-03-30 16:40:00|2124|2115|2082|2077|2130|2126|2071|2067|227623
1617122700000|2021-03-30 16:45:00|2081|2074|2107|2102|2115|2113|2078|2074|223425
1617123000000|2021-03-30 16:50:00|2106|2103|2141|2128|2154|2150|2097|2095|583376
1617123300000|2021-03-30 16:55:00|2140|2129|2118|2112|2141|2137|2109|2102|313669
1617123600000|2021-03-30 17:00:00|2117|2111|2089|2083|2118|2111|2078|2070|301744
1617123900000|2021-03-30 17:05:00|2088|2082|2089|2081|2089|2085|2065|2061|202035
1617124200000|2021-03-30 17:10:00|2088|2082|2079|2072|2100|2096|2078|2072|227693
1617124500000|2021-03-30 17:15:00|2082|2073|2081|2076|2090|2088|2075|2071|107209
1617124800000|2021-03-30 17:20:00|2084|2077|2096|2090|2097|2095|2081|2076|141484
1617125100000|2021-03-30 17:25:00|2095|2091|2076|2071|2096|2094|2074|2071|108588
1617125400000|2021-03-30 17:30:00|2073|2072|2060|2053|2076|2072|2041|2037|221818
1617125700000|2021-03-30 17:35:00|2059|2054|2071|2068|2073|2070|2058|2053|125731
1617126000000|2021-03-30 17:40:00|2070|2067|2063|2060|2078|2076|2061|2059|91039
1617126300000|2021-03-30 17:45:00|2062|2059|2060|2056|2068|2065|2046|2044|153861
1617126600000|2021-03-30 17:50:00|2059|2057|2057|2052|2063|2062|2053|2051|93957
1617126900000|2021-03-30 17:55:00|2056|2053|2051|2049|2057|2054|2037|2036|108988
1617127200000|2021-03-30 18:00:00|2050|2050|2073|2069|2075|2071|2039|2036|164483
1617127500000|2021-03-30 18:05:00|2072|2071|2078|2073|2090|2087|2070|2068|253943
1617127800000|2021-03-30 18:10:00|2077|2074|2067|2062|2083|2080|2065|2061|161260
1617128100000|2021-03-30 18:15:00|2068|2063|2061|2055|2080|2077|2058|2055|118014
1617128400000|2021-03-30 18:20:00|2060|2056|2058|2051|2072|2069|2048|2046|128040
1617128700000|2021-03-30 18:25:00|2057|2052|2056|2051|2062|2059|2048|2046|78088
1617129000000|2021-03-30 18:30:00|2055|2050|2065|2062|2075|2070|2052|2047|76066
1617129300000|2021-03-30 18:35:00|2064|2060|2058|2052|2069|2064|2050|2048|94945
1617129600000|2021-03-30 18:40:00|2055|2050|2063|2058|2073|2072|2055|2050|91973
1617129900000|2021-03-30 18:45:00|2060|2059|2061|2056|2073|2070|2053|2051|79625
1617130200000|2021-03-30 18:50:00|2060|2054|2103|2100|2111|2110|2055|2052|343597
1617130500000|2021-03-30 18:55:00|2102|2102|2096|2089|2110|2103|2075|2072|228850
1617130800000|2021-03-30 19:00:00|2095|2088|2090|2086|2096|2089|2074|2071|155708
1617131100000|2021-03-30 19:05:00|2089|2087|2107|2103|2118|2114|2082|2080|176508
1617131400000|2021-03-30 19:10:00|2106|2101|2115|2111|2120|2117|2101|2098|196252
1617131700000|2021-03-30 19:15:00|2114|2110|2115|2110|2118|2117|2101|2100|106342
1617132000000|2021-03-30 19:20:00|2114|2108|2115|2107|2123|2120|2094|2090|264024
1617132300000|2021-03-30 19:25:00|2113|2108|2107|2103|2115|2112|2095|2092|155389
1617132600000|2021-03-30 19:30:00|2110|2104|2115|2114|2132|2128|2108|2102|243188
1617132900000|2021-03-30 19:35:00|2118|2113|2100|2099|2124|2114|2098|2095|215245
1617133200000|2021-03-30 19:40:00|2101|2100|2115|2110|2115|2113|2099|2096|154477
1617133500000|2021-03-30 19:45:00|2117|2111|2108|2105|2120|2118|2108|2105|166498
1617133800000|2021-03-30 19:50:00|2107|2106|2098|2096|2113|2109|2096|2095|341909
1617134100000|2021-03-30 19:55:00|2099|2097|2126|2125|2129|2128|2092|2091|735931
1617197400000|2021-03-31 13:30:00|2059|2058|2042|2039|2080|2070|2008|2003|655931
1617197700000|2021-03-31 13:35:00|2044|2040|2106|2098|2110|2104|2044|2040|455236
1617198000000|2021-03-31 13:40:00|2107|2095|2080|2070|2108|2100|2069|2065|311109
1617198300000|2021-03-31 13:45:00|2079|2071|2060|2056|2080|2078|2055|2050|218627
1617198600000|2021-03-31 13:50:00|2064|2058|2030|2025|2068|2065|2014|2012|277279
1617198900000|2021-03-31 13:55:00|2026|2028|1997|1990|2038|2031|1962|1961|633712
1617199200000|2021-03-31 14:00:00|1998|1991|1970|1961|2008|2005|1963|1960|371000
1617199500000|2021-03-31 14:05:00|1968|1960|2022|2014|2024|2020|1954|1952|341704
1617199800000|2021-03-31 14:10:00|2021|2015|2022|2020|2029|2023|2005|2001|162741
1617200100000|2021-03-31 14:15:00|2023|2018|2050|2044|2050|2047|2021|2018|227409
1617200400000|2021-03-31 14:20:00|2049|2045|2057|2051|2067|2064|2048|2040|238315
1617200700000|2021-03-31 14:25:00|2056|2052|2069|2066|2074|2073|2045|2040|186759
1617201000000|2021-03-31 14:30:00|2068|2067|2079|2070|2082|2080|2062|2055|196388
1617201300000|2021-03-31 14:35:00|2080|2069|2087|2080|2089|2087|2062|2060|156229
1617201600000|2021-03-31 14:40:00|2088|2083|2090|2087|2105|2101|2076|2075|215640
1617201900000|2021-03-31 14:45:00|2092|2088|2072|2061|2105|2101|2067|2061|183562
1617202200000|2021-03-31 14:50:00|2071|2062|2069|2064|2089|2085|2062|2061|109193
1617202500000|2021-03-31 14:55:00|2068|2067|2072|2064|2083|2080|2055|2051|130903
1617202800000|2021-03-31 15:00:00|2070|2065|2060|2052|2070|2068|2044|2040|143104
1617203100000|2021-03-31 15:05:00|2059|2053|2134|2132|2140|2137|2055|2050|388632
1617203400000|2021-03-31 15:10:00|2137|2133|2174|2168|2195|2194|2124|2120|758871
1617203700000|2021-03-31 15:15:00|2173|2167|2183|2180|2188|2185|2156|2155|535954
1617204000000|2021-03-31 15:20:00|2184|2181|2167|2165|2190|2188|2154|2152|285372
1617204300000|2021-03-31 15:25:00|2169|2166|2158|2153|2170|2168|2141|2140|194756
1617204600000|2021-03-31 15:30:00|2157|2155|2119|2107|2177|2174|2107|2102|342892
1617204900000|2021-03-31 15:35:00|2117|2106|2108|2104|2136|2131|2104|2102|155653
1617205200000|2021-03-31 15:40:00|2107|2102|2104|2101|2124|2120|2090|2087|231733
1617205500000|2021-03-31 15:45:00|2105|2102|2139|2138|2142|2140|2103|2101|333584
1617205800000|2021-03-31 15:50:00|2140|2137|2135|2132|2150|2147|2123|2120|158215
1617206100000|2021-03-31 15:55:00|2136|2133|2121|2112|2138|2135|2114|2111|240209
1617206400000|2021-03-31 16:00:00|2120|2113|2139|2134|2160|2158|2112|2111|330838
1617206700000|2021-03-31 16:05:00|2136|2133|2125|2116|2139|2133|2107|2105|164440
1617207000000|2021-03-31 16:10:00|2124|2115|2095|2090|2125|2122|2090|2088|221449
1617207300000|2021-03-31 16:15:00|2094|2089|2075|2070|2095|2094|2064|2061|192938
1617207600000|2021-03-31 16:20:00|2076|2071|2075|2071|2080|2079|2062|2061|129801
1617207900000|2021-03-31 16:25:00|2074|2070|2073|2070|2075|2072|2052|2050|209238
1617208200000|2021-03-31 16:30:00|2072|2067|2070|2066|2078|2075|2066|2063|102346
1617208500000|2021-03-31 16:35:00|2073|2068|2066|2061|2073|2070|2063|2061|75457
1617208800000|2021-03-31 16:40:00|2065|2062|2065|2059|2073|2072|2058|2056|59212
1617209100000|2021-03-31 16:45:00|2064|2060|2072|2068|2073|2072|2059|2058|64433
1617209400000|2021-03-31 16:50:00|2073|2069|2030|2025|2073|2070|2025|2023|282503
1617209700000|2021-03-31 16:55:00|2029|2026|2030|2029|2040|2035|2022|2020|213125
1617210000000|2021-03-31 17:00:00|2029|2028|2052|2050|2056|2050|2028|2027|148159
1617210300000|2021-03-31 17:05:00|2053|2051|2065|2060|2065|2061|2048|2045|130162
1617210600000|2021-03-31 17:10:00|2066|2061|2068|2065|2078|2076|2062|2060|158572
1617210900000|2021-03-31 17:15:00|2069|2067|2060|2056|2070|2069|2055|2053|73083
1617211200000|2021-03-31 17:20:00|2057|2057|2055|2054|2061|2059|2040|2036|82193
1617211500000|2021-03-31 17:25:00|2054|2055|2054|2050|2057|2055|2048|2047|83061
1617211800000|2021-03-31 17:30:00|2053|2051|2074|2071|2074|2073|2051|2049|83185
1617212100000|2021-03-31 17:35:00|2075|2073|2070|2061|2077|2075|2059|2057|77379
1617212400000|2021-03-31 17:40:00|2069|2062|2070|2068|2080|2075|2064|2061|75880
1617212700000|2021-03-31 17:45:00|2069|2069|2067|2066|2072|2070|2058|2053|98930
1617213000000|2021-03-31 17:50:00|2066|2064|2070|2066|2071|2070|2063|2062|57925
1617213300000|2021-03-31 17:55:00|2068|2065|2079|2076|2080|2079|2068|2065|136453
1617213600000|2021-03-31 18:00:00|2080|2078|2104|2101|2107|2102|2077|2075|169903
1617213900000|2021-03-31 18:05:00|2103|2100|2100|2098|2108|2107|2086|2085|129271
1617214200000|2021-03-31 18:10:00|2099|2096|2096|2092|2102|2099|2075|2071|107477
1617214500000|2021-03-31 18:15:00|2095|2091|2098|2091|2100|2097|2090|2085|63218
1617214800000|2021-03-31 18:20:00|2097|2092|2094|2088|2099|2095|2089|2085|54732
1617215100000|2021-03-31 18:25:00|2095|2089|2104|2097|2108|2106|2089|2087|141664
1617215400000|2021-03-31 18:30:00|2103|2098|2106|2104|2110|2109|2099|2096|147274
1617215700000|2021-03-31 18:35:00|2109|2105|2110|2105|2115|2113|2096|2090|133799
1617216000000|2021-03-31 18:40:00|2109|2103|2102|2099|2110|2106|2087|2085|83025
1617216300000|2021-03-31 18:45:00|2101|2098|2116|2111|2118|2116|2098|2097|96452
1617216600000|2021-03-31 18:50:00|2118|2112|2120|2116|2124|2123|2114|2111|122654
1617216900000|2021-03-31 18:55:00|2118|2117|2105|2100|2124|2121|2096|2090|122486
1617217200000|2021-03-31 19:00:00|2106|2101|2109|2104|2112|2110|2103|2100|71143
1617217500000|2021-03-31 19:05:00|2108|2105|2105|2100|2110|2108|2100|2097|76922
1617217800000|2021-03-31 19:10:00|2108|2101|2109|2104|2112|2110|2101|2097|87829
1617218100000|2021-03-31 19:15:00|2108|2105|2105|2100|2116|2114|2100|2096|95985
1617218400000|2021-03-31 19:20:00|2103|2099|2089|2084|2106|2104|2083|2081|103533
1617218700000|2021-03-31 19:25:00|2088|2085|2083|2078|2096|2092|2079|2076|77845
1617219000000|2021-03-31 19:30:00|2082|2077|2083|2077|2089|2086|2072|2070|102977
1617219300000|2021-03-31 19:35:00|2084|2076|2048|2044|2084|2083|2045|2043|218105
1617219600000|2021-03-31 19:40:00|2046|2043|2054|2051|2060|2060|2042|2041|161279
1617219900000|2021-03-31 19:45:00|2052|2050|2065|2062|2065|2064|2048|2047|178604
1617220200000|2021-03-31 19:50:00|2066|2064|2070|2067|2077|2076|2057|2055|251484
1617220500000|2021-03-31 19:55:00|2069|2066|2067|2065|2079|2078|2060|2059|224398
1617283800000|2021-04-01 13:30:00|2128|2110|2159|2155|2169|2167|2106|2100|482182
1617284100000|2021-04-01 13:35:00|2160|2152|2160|2155|2180|2176|2132|2126|398788
1617284400000|2021-04-01 13:40:00|2162|2158|2184|2178|2199|2198|2158|2151|601479
1617284700000|2021-04-01 13:45:00|2183|2176|2239|2229|2245|2240|2161|2156|510245
1617285000000|2021-04-01 13:50:00|2235|2228|2273|2271|2277|2274|2213|2207|682979
1617285300000|2021-04-01 13:55:00|2272|2270|2265|2255|2279|2278|2242|2240|530592
1617285600000|2021-04-01 14:00:00|2264|2256|2292|2286|2299|2298|2245|2240|443052
1617285900000|2021-04-01 14:05:00|2289|2287|2260|2256|2290|2287|2259|2256|303212
1617286200000|2021-04-01 14:10:00|2261|2257|2334|2330|2346|2345|2254|2253|616293
1617286500000|2021-04-01 14:15:00|2333|2331|2349|2347|2380|2378|2303|2300|799857
1617286800000|2021-04-01 14:20:00|2350|2348|2390|2385|2410|2408|2349|2346|835008
1617287100000|2021-04-01 14:25:00|2391|2386|2346|2340|2392|2388|2332|2329|728321
1617287400000|2021-04-01 14:30:00|2345|2341|2299|2296|2359|2352|2292|2290|531756
1617287700000|2021-04-01 14:35:00|2300|2297|2360|2356|2369|2367|2298|2296|647319
1617288000000|2021-04-01 14:40:00|2361|2358|2381|2376|2407|2403|2361|2358|606393
1617288300000|2021-04-01 14:45:00|2380|2377|2336|2331|2385|2384|2334|2330|275745
1617288600000|2021-04-01 14:50:00|2338|2330|2320|2316|2373|2368|2314|2312|294573
1617288900000|2021-04-01 14:55:00|2324|2318|2310|2305|2335|2333|2305|2302|287844
1617289200000|2021-04-01 15:00:00|2312|2306|2248|2245|2316|2315|2243|2240|688132
1617289500000|2021-04-01 15:05:00|2247|2244|2246|2243|2253|2247|2211|2208|668061
1617289800000|2021-04-01 15:10:00|2245|2244|2227|2223|2246|2244|2216|2215|267234
1617290100000|2021-04-01 15:15:00|2230|2224|2233|2230|2241|2240|2210|2209|356293
1617290400000|2021-04-01 15:20:00|2234|2231|2238|2234|2265|2262|2230|2228|383730
1617290700000|2021-04-01 15:25:00|2236|2233|2269|2261|2272|2270|2233|2230|232993
1617291000000|2021-04-01 15:30:00|2268|2262|2288|2287|2291|2290|2254|2251|292382
1617291300000|2021-04-01 15:35:00|2289|2288|2272|2265|2290|2289|2267|2265|148777
1617291600000|2021-04-01 15:40:00|2271|2266|2236|2230|2272|2269|2221|2218|285091
1617291900000|2021-04-01 15:45:00|2235|2233|2239|2235|2249|2243|2224|2222|152042
1617292200000|2021-04-01 15:50:00|2240|2236|2210|2205|2240|2238|2203|2202|149760
1617292500000|2021-04-01 15:55:00|2209|2206|2200|2195|2210|2208|2192|2189|222672
1617292800000|2021-04-01 16:00:00|2199|2198|2197|2191|2210|2210|2191|2188|135055
1617293100000|2021-04-01 16:05:00|2196|2190|2184|2176|2199|2192|2157|2156|304504
1617293400000|2021-04-01 16:10:00|2185|2177|2205|2200|2205|2202|2177|2175|148379
1617293700000|2021-04-01 16:15:00|2204|2202|2227|2224|2230|2228|2197|2195|122477
1617294000000|2021-04-01 16:20:00|2226|2226|2221|2218|2227|2226|2200|2198|161424
1617294300000|2021-04-01 16:25:00|2220|2216|2229|2225|2230|2228|2210|2205|118663
1617294600000|2021-04-01 16:30:00|2230|2226|2209|2207|2230|2228|2209|2206|117210
1617294900000|2021-04-01 16:35:00|2208|2206|2194|2190|2209|2206|2186|2182|146492
1617295200000|2021-04-01 16:40:00|2197|2193|2206|2201|2215|2210|2192|2189|70752
1617295500000|2021-04-01 16:45:00|2204|2199|2200|2196|2210|2207|2189|2182|138541
1617295800000|2021-04-01 16:50:00|2199|2195|2203|2198|2203|2200|2188|2186|50736
1617296100000|2021-04-01 16:55:00|2204|2200|2216|2212|2221|2218|2201|2198|109548
1617296400000|2021-04-01 17:00:00|2215|2215|2215|2212|2229|2225|2206|2205|92439
1617296700000|2021-04-01 17:05:00|2214|2210|2210|2207|2215|2213|2205|2203|59700
1617297000000|2021-04-01 17:10:00|2209|2206|2204|2200|2209|2206|2189|2187|97365
1617297300000|2021-04-01 17:15:00|2203|2198|2194|2187|2204|2198|2181|2177|52879
1617297600000|2021-04-01 17:20:00|2192|2191|2196|2191|2199|2194|2183|2179|33107
1617297900000|2021-04-01 17:25:00|2195|2192|2186|2178|2196|2194|2179|2177|40873
1617298200000|2021-04-01 17:30:00|2185|2179|2198|2194|2200|2199|2180|2178|48018
1617298500000|2021-04-01 17:35:00|2197|2193|2195|2191|2199|2197|2183|2180|47723
1617298800000|2021-04-01 17:40:00|2194|2190|2205|2201|2205|2202|2189|2183|36578
1617299100000|2021-04-01 17:45:00|2204|2203|2199|2193|2204|2203|2185|2184|89473
1617299400000|2021-04-01 17:50:00|2198|2194|2195|2190|2200|2199|2187|2184|66434
1617299700000|2021-04-01 17:55:00|2194|2191|2194|2190|2216|2212|2186|2183|148287
1617300000000|2021-04-01 18:00:00|2192|2191|2180|2178|2192|2191|2166|2163|116123
1617300300000|2021-04-01 18:05:00|2179|2177|2180|2178|2188|2185|2175|2173|42313
1617300600000|2021-04-01 18:10:00|2181|2179|2197|2191|2197|2196|2181|2179|37063
1617300900000|2021-04-01 18:15:00|2196|2192|2173|2172|2197|2195|2171|2170|73565
1617301200000|2021-04-01 18:20:00|2172|2170|2176|2169|2182|2179|2167|2165|72542
1617301500000|2021-04-01 18:25:00|2175|2170|2187|2180|2188|2184|2167|2165|81519
1617301800000|2021-04-01 18:30:00|2186|2181|2187|2183|2190|2189|2178|2175|71709
1617302100000|2021-04-01 18:35:00|2188|2185|2193|2187|2198|2197|2184|2183|110599
1617302400000|2021-04-01 18:40:00|2192|2188|2196|2193|2200|2197|2188|2186|39326
1617302700000|2021-04-01 18:45:00|2197|2195|2197|2191|2199|2197|2190|2188|35629
1617303000000|2021-04-01 18:50:00|2196|2192|2197|2192|2199|2198|2191|2188|64177
1617303300000|2021-04-01 18:55:00|2196|2193|2198|2193|2200|2198|2192|2191|40887
1617303600000|2021-04-01 19:00:00|2197|2194|2191|2185|2198|2194|2183|2180|45342
1617303900000|2021-04-01 19:05:00|2190|2186|2186|2179|2195|2191|2182|2179|46029
1617304200000|2021-04-01 19:10:00|2189|2180|2185|2182|2189|2186|2181|2180|29201
1617304500000|2021-04-01 19:15:00|2186|2183|2186|2184|2190|2189|2180|2179|42244
1617304800000|2021-04-01 19:20:00|2187|2183|2200|2197|2205|2201|2186|2183|76364
1617305100000|2021-04-01 19:25:00|2199|2196|2202|2200|2205|2204|2196|2195|60296
1617305400000|2021-04-01 19:30:00|2203|2201|2196|2192|2214|2210|2195|2191|160247
1617305700000|2021-04-01 19:35:00|2195|2194|2202|2200|2205|2204|2195|2192|68750
1617306000000|2021-04-01 19:40:00|2202|2199|2200|2197|2208|2204|2197|2192|48834
1617306300000|2021-04-01 19:45:00|2201|2198|2202|2199|2208|2203|2196|2194|33331
1617306600000|2021-04-01 19:50:00|2204|2200|2207|2204|2210|2206|2199|2196|51140
1617306900000|2021-04-01 19:55:00|2208|2203|2201|2199|2208|2205|2196|2194|69658
1617629400000|2021-04-05 13:30:00|2165|2155|2060|2036|2179|2166|2017|2011|1176425
1617629700000|2021-04-05 13:35:00|2059|2035|2018|2009|2060|2057|2006|2003|404433
1617630000000|2021-04-05 13:40:00|2017|2010|2046|2038|2056|2053|2010|2009|325958
1617630300000|2021-04-05 13:45:00|2045|2040|2037|2030|2074|2068|2029|2025|209394
1617630600000|2021-04-05 13:50:00|2036|2031|1990|1984|2048|2045|1986|1984|452545
1617630900000|2021-04-05 13:55:00|1988|1983|2036|2030|2036|2032|1988|1983|231523
1617631200000|2021-04-05 14:00:00|2034|2029|2041|2033|2045|2041|2012|2006|189728
1617631500000|2021-04-05 14:05:00|2039|2034|2018|2015|2041|2039|2003|2001|231496
1617631800000|2021-04-05 14:10:00|2017|2012|2024|2015|2035|2033|2006|2005|172281
1617632100000|2021-04-05 14:15:00|2026|2016|2065|2060|2065|2063|2018|2015|361570
1617632400000|2021-04-05 14:20:00|2066|2061|2052|2048|2066|2063|2044|2042|251933
1617632700000|2021-04-05 14:25:00|2051|2046|2064|2059|2077|2074|2047|2042|309474
1617633000000|2021-04-05 14:30:00|2065|2060|2087|2082|2093|2089|2065|2059|277802
1617633300000|2021-04-05 14:35:00|2086|2081|2080|2077|2086|2084|2056|2052|228787
1617633600000|2021-04-05 14:40:00|2079|2076|2060|2057|2080|2077|2057|2055|176058
1617633900000|2021-04-05 14:45:00|2062|2058|2020|2016|2065|2061|2017|2015|229842
1617634200000|2021-04-05 14:50:00|2021|2015|2023|2018|2039|2036|2008|2005|220972
1617634500000|2021-04-05 14:55:00|2025|2020|2020|2015|2042|2040|2015|2011|197835
1617634800000|2021-04-05 15:00:00|2019|2014|2015|2014|2025|2020|2006|2004|242578
1617635100000|2021-04-05 15:05:00|2017|2013|2014|2008|2030|2027|2009|2008|202635
1617635400000|2021-04-05 15:10:00|2013|2010|1999|1995|2022|2019|1995|1993|252315
1617635700000|2021-04-05 15:15:00|1998|1997|1980|1975|2004|2002|1960|1959|429064
1617636000000|2021-04-05 15:20:00|1976|1976|1971|1970|1980|1979|1960|1959|351014
1617636300000|2021-04-05 15:25:00|1970|1968|1980|1977|1980|1978|1966|1965|162232
1617636600000|2021-04-05 15:30:00|1979|1976|1977|1975|1989|1987|1974|1971|195299
1617636900000|2021-04-05 15:35:00|1978|1976|1999|1997|2000|1997|1978|1975|162508
1617637200000|2021-04-05 15:40:00|1998|1998|1973|1971|2000|1999|1972|1970|187789
1617637500000|2021-04-05 15:45:00|1974|1970|1952|1951|1977|1972|1952|1951|203984
1617637800000|2021-04-05 15:50:00|1951|1950|1958|1954|1959|1957|1936|1935|258830
1617638100000|2021-04-05 15:55:00|1957|1956|1945|1944|1957|1956|1940|1939|201143
1617638400000|2021-04-05 16:00:00|1947|1946|1941|1940|1955|1952|1940|1939|148251
1617638700000|2021-04-05 16:05:00|1942|1941|1946|1943|1949|1947|1941|1940|85544
1617639000000|2021-04-05 16:10:00|1944|1944|1946|1941|1946|1945|1936|1935|141660
1617639300000|2021-04-05 16:15:00|1945|1940|1939|1936|1947|1943|1937|1936|123403
1617639600000|2021-04-05 16:20:00|1938|1939|1932|1929|1946|1942|1915|1913|276523
1617639900000|2021-04-05 16:25:00|1935|1930|1935|1933|1939|1934|1921|1920|115123
1617640200000|2021-04-05 16:30:00|1937|1934|1947|1943|1952|1950|1935|1932|193592
1617640500000|2021-04-05 16:35:00|1946|1945|1933|1927|1954|1951|1924|1922|99683
1617640800000|2021-04-05 16:40:00|1932|1928|1924|1920|1934|1929|1913|1912|162079
1617641100000|2021-04-05 16:45:00|1925|1922|1933|1930|1938|1936|1925|1922|97104
1617641400000|2021-04-05 16:50:00|1932|1928|1930|1925|1933|1930|1926|1925|53796
1617641700000|2021-04-05 16:55:00|1928|1926|1945|1941|1949|1945|1928|1925|160326
1617642000000|2021-04-05 17:00:00|1944|1940|1932|1930|1944|1940|1929|1928|66797
1617642300000|2021-04-05 17:05:00|1934|1931|1937|1933|1940|1938|1930|1929|43409
1617642600000|2021-04-05 17:10:00|1935|1935|1938|1933|1941|1940|1932|1931|51050
1617642900000|2021-04-05 17:15:00|1939|1934|1939|1936|1942|1940|1932|1930|67499
1617643200000|2021-04-05 17:20:00|1940|1938|1942|1939|1943|1942|1935|1934|67028
1617643500000|2021-04-05 17:25:00|1943|1941|1928|1926|1950|1948|1927|1926|138563
1617643800000|2021-04-05 17:30:00|1929|1927|1930|1927|1935|1932|1926|1925|78150
1617644100000|2021-04-05 17:35:00|1932|1928|1924|1920|1935|1931|1922|1920|70919
1617644400000|2021-04-05 17:40:00|1923|1921|1926|1923|1930|1927|1917|1916|107049
1617644700000|2021-04-05 17:45:00|1924|1922|1919|1917|1927|1922|1916|1915|72638
1617645000000|2021-04-05 17:50:00|1918|1918|1921|1919|1923|1921|1916|1914|74054
1617645300000|2021-04-05 17:55:00|1922|1920|1963|1960|1964|1963|1922|1919|164220
1617645600000|2021-04-05 18:00:00|1966|1961|1954|1952|1975|1972|1953|1951|202653
1617645900000|2021-04-05 18:05:00|1955|1953|1965|1962|1968|1965|1952|1950|75355
1617646200000|2021-04-05 18:10:00|1964|1960|1957|1952|1969|1964|1954|1951|109527
1617646500000|2021-04-05 18:15:00|1956|1953|1943|1941|1957|1953|1941|1940|66711
1617646800000|2021-04-05 18:20:00|1944|1942|1941|1937|1950|1949|1935|1933|45889
1617647100000|2021-04-05 18:25:00|1943|1939|1951|1949|1955|1950|1943|1936|33509
1617647400000|2021-04-05 18:30:00|1950|1950|1950|1947|1957|1952|1947|1946|36897
1617647700000|2021-04-05 18:35:00|1948|1948|1927|1924|1952|1950|1924|1922|71907
1617648000000|2021-04-05 18:40:00|1928|1925|1926|1921|1945|1939|1924|1921|104653
1617648300000|2021-04-05 18:45:00|1925|1920|1927|1922|1934|1930|1916|1915|102712
1617648600000|2021-04-05 18:50:00|1926|1924|1939|1937|1939|1937|1922|1920|77163
1617648900000|2021-04-05 18:55:00|1941|1938|1944|1942|1955|1951|1936|1935|95340
1617649200000|2021-04-05 19:00:00|1945|1943|1945|1944|1949|1947|1935|1932|68483
1617649500000|2021-04-05 19:05:00|1946|1945|1958|1954|1959|1957|1941|1940|82857
1617649800000|2021-04-05 19:10:00|1959|1956|1965|1961|1972|1971|1955|1954|110512
1617650100000|2021-04-05 19:15:00|1962|1959|1985|1981|1985|1982|1959|1955|136457
1617650400000|2021-04-05 19:20:00|1984|1982|1975|1970|1984|1983|1968|1966|134956
1617650700000|2021-04-05 19:25:00|1974|1972|1967|1963|1978|1975|1965|1963|79323
1617651000000|2021-04-05 19:30:00|1966|1960|1951|1950|1972|1968|1951|1950|91789
1617651300000|2021-04-05 19:35:00|1950|1951|1955|1951|1961|1959|1948|1946|113577
1617651600000|2021-04-05 19:40:00|1953|1952|1949|1945|1955|1953|1947|1945|55727
1617651900000|2021-04-05 19:45:00|1948|1944|1956|1949|1960|1956|1945|1944|97543
1617652200000|2021-04-05 19:50:00|1951|1950|1964|1961|1966|1965|1951|1949|171891
1617652500000|2021-04-05 19:55:00|1963|1960|1978|1977|1980|1978|1961|1960|453071
1617715800000|2021-04-06 13:30:00|1888|1877|1930|1922|1945|1940|1845|1833|591933
1617716100000|2021-04-06 13:35:00|1929|1919|1916|1915|1945|1943|1915|1911|199186
1617716400000|2021-04-06 13:40:00|1915|1912|1926|1923|1935|1930|1902|1900|184867
1617716700000|2021-04-06 13:45:00|1928|1925|1915|1905|1966|1964|1906|1905|204837
1617717000000|2021-04-06 13:50:00|1910|1908|1868|1864|1916|1908|1865|1864|399464
1617717300000|2021-04-06 13:55:00|1867|1861|1869|1860|1875|1872|1833|1828|540441
1617717600000|2021-04-06 14:00:00|1866|1863|1825|1816|1870|1869|1814|1811|476921
1617717900000|2021-04-06 14:05:00|1822|1817|1835|1832|1848|1847|1822|1816|350338
1617718200000|2021-04-06 14:10:00|1834|1831|1832|1831|1855|1852|1825|1824|244691
1617718500000|2021-04-06 14:15:00|1836|1832|1840|1839|1842|1840|1824|1823|187992
1617718800000|2021-04-06 14:20:00|1839|1837|1826|1823|1855|1852|1825|1823|182423
1617719100000|2021-04-06 14:25:00|1828|1825|1827|1826|1846|1840|1826|1825|115009
1617719400000|2021-04-06 14:30:00|1828|1827|1825|1820|1830|1828|1818|1817|127065
1617719700000|2021-04-06 14:35:00|1829|1824|1840|1839|1850|1848|1825|1820|129632
1617720000000|2021-04-06 14:40:00|1846|1840|1860|1857|1864|1863|1835|1834|140964
1617720300000|2021-04-06 14:45:00|1861|1859|1876|1872|1883|1880|1858|1857|240107
1617720600000|2021-04-06 14:50:00|1877|1875|1884|1882|1888|1887|1866|1865|181010
1617720900000|2021-04-06 14:55:00|1885|1883|1880|1879|1890|1889|1876|1875|121450
1617721200000|2021-04-06 15:00:00|1879|1878|1876|1875|1890|1888|1874|1872|131308
1617721500000|2021-04-06 15:05:00|1875|1873|1885|1883|1885|1884|1867|1866|94782
1617721800000|2021-04-06 15:10:00|1886|1884|1888|1885|1893|1890|1879|1878|131451
1617722100000|2021-04-06 15:15:00|1889|1886|1885|1883|1890|1888|1882|1881|66432
1617722400000|2021-04-06 15:20:00|1884|1884|1877|1876|1890|1888|1868|1867|102484
1617722700000|2021-04-06 15:25:00|1878|1877|1872|1867|1884|1883|1868|1867|58353
1617723000000|2021-04-06 15:30:00|1870|1866|1869|1865|1874|1871|1857|1852|73142
1617723300000|2021-04-06 15:35:00|1868|1866|1877|1872|1879|1876|1866|1865|62735
1617723600000|2021-04-06 15:40:00|1876|1871|1873|1869|1876|1872|1866|1863|28018
1617723900000|2021-04-06 15:45:00|1870|1868|1876|1872|1880|1879|1869|1868|49421
1617724200000|2021-04-06 15:50:00|1877|1873|1890|1889|1891|1889|1876|1872|144473
1617724500000|2021-04-06 15:55:00|1892|1890|1919|1915|1919|1915|1892|1889|143064
1617724800000|2021-04-06 16:00:00|1918|1911|1913|1908|1920|1919|1906|1905|88399
1617725100000|2021-04-06 16:05:00|1912|1909|1908|1901|1913|1912|1892|1891|69578
1617725400000|2021-04-06 16:10:00|1907|1900|1894|1885|1907|1903|1883|1882|51382
1617725700000|2021-04-06 16:15:00|1893|1886|1893|1890|1905|1901|1889|1885|42746
1617726000000|2021-04-06 16:20:00|1896|1892|1903|1900|1910|1906|1893|1890|39967
1617726300000|2021-04-06 16:25:00|1904|1901|1908|1904|1914|1909|1896|1895|77079
1617726600000|2021-04-06 16:30:00|1909|1905|1909|1906|1910|1908|1900|1899|43259
1617726900000|2021-04-06 16:35:00|1910|1908|1925|1922|1925|1922|1904|1902|83880
1617727200000|2021-04-06 16:40:00|1926|1923|1926|1925|1930|1929|1923|1917|55415
1617727500000|2021-04-06 16:45:00|1927|1926|1933|1930|1940|1936|1924|1921|71669
1617727800000|2021-04-06 16:50:00|1934|1932|1950|1948|1951|1949|1933|1931|157708
1617728100000|2021-04-06 16:55:00|1949|1947|1946|1942|1950|1948|1940|1939|60866
1617728400000|2021-04-06 17:00:00|1945|1941|1938|1933|1946|1943|1927|1925|49210
1617728700000|2021-04-06 17:05:00|1939|1934|1917|1914|1940|1937|1915|1914|52263
1617729000000|2021-04-06 17:10:00|1915|1913|1913|1908|1918|1914|1903|1902|56934
1617729300000|2021-04-06 17:15:00|1912|1907|1912|1908|1922|1918|1908|1907|46075
1617729600000|2021-04-06 17:20:00|1911|1907|1917|1912|1919|1913|1899|1898|81936
1617729900000|2021-04-06 17:25:00|1916|1911|1896|1895|1916|1911|1896|1894|77787
1617730200000|2021-04-06 17:30:00|1895|1894|1919|1915|1923|1921|1886|1885|82503
1617730500000|2021-04-06 17:35:00|1921|1918|1921|1920|1926|1921|1916|1915|50028
1617730800000|2021-04-06 17:40:00|1920|1919|1916|1915|1925|1922|1916|1915|40432
1617731100000|2021-04-06 17:45:00|1917|1916|1918|1915|1930|1927|1917|1915|52777
1617731400000|2021-04-06 17:50:00|1917|1916|1925|1921|1930|1925|1917|1916|21637
1617731700000|2021-04-06 17:55:00|1924|1923|1935|1927|1935|1931|1923|1921|38916
1617732000000|2021-04-06 18:00:00|1934|1928|1942|1937|1942|1939|1932|1927|53291
1617732300000|2021-04-06 18:05:00|1940|1938|1935|1933|1942|1938|1935|1933|38418
1617732600000|2021-04-06 18:10:00|1934|1932|1937|1934|1946|1941|1927|1925|51794
1617732900000|2021-04-06 18:15:00|1938|1933|1946|1944|1949|1948|1931|1929|53191
1617733200000|2021-04-06 18:20:00|1947|1945|1946|1940|1948|1946|1937|1934|34594
1617733500000|2021-04-06 18:25:00|1945|1941|1946|1940|1946|1945|1940|1938|50550
1617733800000|2021-04-06 18:30:00|1945|1941|1934|1933|1948|1947|1934|1933|40436
1617734100000|2021-04-06 18:35:00|1935|1934|1936|1931|1936|1934|1929|1928|29223
1617734400000|2021-04-06 18:40:00|1934|1932|1938|1933|1944|1940|1933|1930|45445
1617734700000|2021-04-06 18:45:00|1937|1934|1946|1944|1949|1945|1937|1933|28709
1617735000000|2021-04-06 18:50:00|1945|1943|1946|1945|1949|1947|1939|1936|25481
1617735300000|2021-04-06 18:55:00|1948|1946|1944|1941|1950|1949|1938|1937|52627
1617735600000|2021-04-06 19:00:00|1947|1943|1941|1936|1950|1948|1933|1932|31044
1617735900000|2021-04-06 19:05:00|1938|1935|1934|1927|1942|1937|1928|1926|56389
1617736200000|2021-04-06 19:10:00|1933|1929|1944|1936|1945|1942|1933|1929|23492
1617736500000|2021-04-06 19:15:00|1943|1937|1945|1941|1945|1944|1936|1935|42065
1617736800000|2021-04-06 19:20:00|1944|1942|1945|1943|1945|1943|1934|1933|68976
1617737100000|2021-04-06 19:25:00|1944|1942|1945|1944|1948|1945|1939|1938|27113
1617737400000|2021-04-06 19:30:00|1947|1945|1937|1936|1948|1946|1937|1936|35499
1617737700000|2021-04-06 19:35:00|1936|1935|1940|1939|1948|1946|1935|1934|82827
1617738000000|2021-04-06 19:40:00|1942|1940|1933|1932|1945|1941|1932|1931|38525
1617738300000|2021-04-06 19:45:00|1932|1931|1922|1921|1937|1934|1921|1920|97439
1617738600000|2021-04-06 19:50:00|1921|1920|1921|1920|1929|1927|1920|1918|79218
1617738900000|2021-04-06 19:55:00|1925|1921|1922|1921|1932|1930|1919|1918|147188
1617802200000|2021-04-07 13:30:00|1852|1845|1889|1880|1900|1897|1836|1832|376417
1617802500000|2021-04-07 13:35:00|1890|1881|1881|1872|1905|1901|1874|1870|198434
1617802800000|2021-04-07 13:40:00|1880|1871|1890|1884|1900|1898|1864|1860|156605
1617803100000|2021-04-07 13:45:00|1893|1882|1910|1907|1929|1925|1889|1882|163541
1617803400000|2021-04-07 13:50:00|1911|1908|1905|1900|1925|1923|1902|1900|166850
1617803700000|2021-04-07 13:55:00|1902|1901|1899|1893|1910|1904|1890|1889|125222
1617804000000|2021-04-07 14:00:00|1898|1897|1882|1877|1899|1897|1874|1871|137365
1617804300000|2021-04-07 14:05:00|1881|1875|1866|1863|1886|1879|1850|1848|188426
1617804600000|2021-04-07 14:10:00|1867|1864|1873|1871|1878|1877|1860|1856|75162
1617804900000|2021-04-07 14:15:00|1872|1868|1863|1858|1875|1871|1854|1851|96969
1617805200000|2021-04-07 14:20:00|1862|1856|1862|1860|1870|1868|1854|1851|71216
1617805500000|2021-04-07 14:25:00|1861|1858|1873|1869|1875|1872|1856|1851|59646
1617805800000|2021-04-07 14:30:00|1874|1870|1859|1855|1874|1871|1855|1852|74911
1617806100000|2021-04-07 14:35:00|1860|1856|1855|1852|1860|1859|1842|1841|138281
1617806400000|2021-04-07 14:40:00|1854|1853|1840|1838|1854|1853|1837|1835|117990
1617806700000|2021-04-07 14:45:00|1843|1839|1836|1832|1843|1841|1831|1827|147666
1617807000000|2021-04-07 14:50:00|1835|1833|1826|1824|1838|1837|1824|1822|218821
1617807300000|2021-04-07 14:55:00|1825|1825|1833|1830|1838|1836|1824|1823|113481
1617807600000|2021-04-07 15:00:00|1835|1831|1843|1839|1850|1847|1835|1830|93849
1617807900000|2021-04-07 15:05:00|1841|1838|1847|1843|1847|1844|1834|1831|39136
1617808200000|2021-04-07 15:10:00|1845|1844|1849|1845|1855|1852|1840|1838|114941
1617808500000|2021-04-07 15:15:00|1848|1842|1846|1843|1849|1847|1842|1839|37411
1617808800000|2021-04-07 15:20:00|1845|1842|1836|1831|1848|1846|1830|1828|47594
1617809100000|2021-04-07 15:25:00|1835|1832|1843|1836|1843|1841|1831|1829|63758
1617809400000|2021-04-07 15:30:00|1842|1837|1827|1823|1842|1837|1821|1820|89744
1617809700000|2021-04-07 15:35:00|1826|1821|1818|1814|1835|1832|1815|1813|139513
1617810000000|2021-04-07 15:40:00|1816|1813|1825|1821|1826|1824|1809|1806|131692
1617810300000|2021-04-07 15:45:00|1824|1822|1820|1817|1829|1826|1811|1810|114935
1617810600000|2021-04-07 15:50:00|1822|1819|1835|1832|1838|1836|1820|1816|83796
1617810900000|2021-04-07 15:55:00|1834|1831|1829|1825|1834|1831|1821|1820|98892
1617811200000|2021-04-07 16:00:00|1830|1827|1831|1830|1834|1833|1828|1825|63443
1617811500000|2021-04-07 16:05:00|1832|1831|1848|1844|1854|1851|1831|1830|119241
1617811800000|2021-04-07 16:10:00|1847|1846|1843|1840|1850|1846|1837|1836|43805
1617812100000|2021-04-07 16:15:00|1842|1841|1838|1837|1845|1843|1837|1836|103511
1617812400000|2021-04-07 16:20:00|1839|1838|1845|1841|1850|1846|1836|1835|83063
1617812700000|2021-04-07 16:25:00|1843|1842|1850|1848|1860|1856|1834|1832|181366
1617813000000|2021-04-07 16:30:00|1849|1846|1868|1865|1870|1868|1846|1843|93613
1617813300000|2021-04-07 16:35:00|1869|1866|1874|1873|1875|1873|1863|1859|90533
1617813600000|2021-04-07 16:40:00|1875|1874|1881|1878|1886|1884|1874|1872|85768
1617813900000|2021-04-07 16:45:00|1882|1879|1880|1875|1885|1884|1877|1875|51056
1617814200000|2021-04-07 16:50:00|1881|1878|1880|1874|1884|1882|1871|1870|131933
1617814500000|2021-04-07 16:55:00|1879|1875|1884|1881|1886|1885|1875|1873|91212
1617814800000|2021-04-07 17:00:00|1882|1880|1882|1880|1885|1881|1873|1870|53441
1617815100000|2021-04-07 17:05:00|1883|1881|1871|1868|1887|1886|1866|1862|54913
1617815400000|2021-04-07 17:10:00|1874|1869|1878|1873|1879|1876|1869|1865|36158
1617815700000|2021-04-07 17:15:00|1875|1871|1870|1866|1875|1873|1869|1866|8129
1617816000000|2021-04-07 17:20:00|1868|1867|1864|1860|1870|1867|1858|1854|46148
1617816300000|2021-04-07 17:25:00|1863|1858|1868|1864|1870|1869|1860|1855|11039
1617816600000|2021-04-07 17:30:00|1867|1863|1883|1880|1883|1880|1864|1858|44776
1617816900000|2021-04-07 17:35:00|1882|1878|1882|1878|1883|1880|1876|1870|28428
1617817200000|2021-04-07 17:40:00|1880|1879|1873|1870|1882|1879|1869|1866|18262
1617817500000|2021-04-07 17:45:00|1875|1871|1878|1876|1879|1877|1866|1865|43772
1617817800000|2021-04-07 17:50:00|1879|1877|1869|1866|1880|1879|1863|1860|65460
1617818100000|2021-04-07 17:55:00|1872|1867|1868|1860|1872|1870|1864|1860|25154
1617818400000|2021-04-07 18:00:00|1867|1861|1877|1871|1878|1875|1864|1860|17396
1617818700000|2021-04-07 18:05:00|1876|1872|1887|1885|1887|1886|1875|1871|49366
1617819000000|2021-04-07 18:10:00|1888|1886|1885|1880|1888|1887|1878|1874|39727
1617819300000|2021-04-07 18:15:00|1884|1882|1886|1882|1888|1884|1880|1878|18201
1617819600000|2021-04-07 18:20:00|1884|1880|1875|1872|1888|1886|1872|1870|36647
1617819900000|2021-04-07 18:25:00|1874|1870|1878|1872|1880|1878|1869|1865|42847
1617820200000|2021-04-07 18:30:00|1877|1876|1873|1868|1878|1876|1868|1865|30279
1617820500000|2021-04-07 18:35:00|1872|1867|1870|1864|1874|1871|1861|1860|35643
1617820800000|2021-04-07 18:40:00|1869|1865|1876|1873|1878|1874|1865|1862|28991
1617821100000|2021-04-07 18:45:00|1875|1871|1873|1867|1875|1871|1866|1861|27338
1617821400000|2021-04-07 18:50:00|1872|1868|1875|1868|1876|1873|1869|1866|19398
1617821700000|2021-04-07 18:55:00|1876|1869|1864|1861|1878|1875|1863|1861|26403
1617822000000|2021-04-07 19:00:00|1867|1862|1869|1866|1876|1871|1865|1861|31552
1617822300000|2021-04-07 19:05:00|1868|1864|1869|1863|1873|1870|1865|1861|22995
1617822600000|2021-04-07 19:10:00|1868|1862|1863|1860|1869|1865|1861|1860|26757
1617822900000|2021-04-07 19:15:00|1862|1859|1858|1853|1864|1862|1855|1852|63814
1617823200000|2021-04-07 19:20:00|1857|1854|1857|1855|1864|1863|1852|1851|52323
1617823500000|2021-04-07 19:25:00|1856|1853|1850|1846|1862|1859|1846|1843|51843
1617823800000|2021-04-07 19:30:00|1848|1845|1844|1842|1859|1854|1843|1842|64305
1617824100000|2021-04-07 19:35:00|1845|1843|1845|1841|1848|1846|1836|1835|96594
1617824400000|2021-04-07 19:40:00|1846|1842|1857|1854|1860|1858|1846|1842|58532
1617824700000|2021-04-07 19:45:00|1858|1855|1859|1855|1862|1860|1851|1850|55131
1617825000000|2021-04-07 19:50:00|1860|1856|1858|1852|1862|1859|1850|1848|77218
1617825300000|2021-04-07 19:55:00|1857|1853|1864|1863|1865|1863|1848|1845|191685
1617888600000|2021-04-08 13:30:00|1900|1887|1912|1908|1912|1909|1861|1856|307551
1617888900000|2021-04-08 13:35:00|1915|1910|1900|1894|1915|1914|1880|1877|224107
1617889200000|2021-04-08 13:40:00|1903|1895|1898|1889|1910|1907|1874|1870|202256
1617889500000|2021-04-08 13:45:00|1897|1890|1879|1870|1898|1893|1863|1860|144576
1617889800000|2021-04-08 13:50:00|1878|1871|1929|1921|1930|1928|1875|1870|174204
1617890100000|2021-04-08 13:55:00|1930|1925|1927|1922|1932|1929|1914|1911|199719
1617890400000|2021-04-08 14:00:00|1924|1920|1967|1960|1974|1972|1922|1920|491009
1617890700000|2021-04-08 14:05:00|1966|1961|1937|1931|1968|1966|1934|1930|266212
1617891000000|2021-04-08 14:10:00|1936|1932|1934|1929|1945|1943|1930|1929|237502
1617891300000|2021-04-08 14:15:00|1936|1932|1915|1911|1949|1946|1906|1902|213992
1617891600000|2021-04-08 14:20:00|1916|1913|1920|1915|1930|1927|1904|1902|131081
1617891900000|2021-04-08 14:25:00|1919|1914|1902|1898|1920|1914|1892|1890|126093
1617892200000|2021-04-08 14:30:00|1900|1895|1893|1890|1915|1910|1893|1890|127362
1617892500000|2021-04-08 14:35:00|1894|1891|1901|1893|1904|1902|1888|1883|142660
1617892800000|2021-04-08 14:40:00|1900|1900|1897|1892|1907|1905|1889|1887|88472
1617893100000|2021-04-08 14:45:00|1899|1895|1901|1895|1910|1908|1892|1890|72081
1617893400000|2021-04-08 14:50:00|1898|1896|1888|1884|1901|1898|1883|1881|115310
1617893700000|2021-04-08 14:55:00|1886|1883|1889|1883|1900|1897|1878|1873|88280
1617894000000|2021-04-08 15:00:00|1895|1884|1913|1910|1915|1913|1885|1883|87115
1617894300000|2021-04-08 15:05:00|1911|1909|1904|1901|1913|1912|1903|1900|73906
1617894600000|2021-04-08 15:10:00|1903|1900|1896|1890|1904|1900|1887|1885|44563
1617894900000|2021-04-08 15:15:00|1895|1889|1889|1887|1895|1894|1885|1884|36278
1617895200000|2021-04-08 15:20:00|1890|1888|1900|1898|1900|1898|1890|1888|42285
1617895500000|2021-04-08 15:25:00|1902|1899|1910|1908|1912|1910|1898|1892|153593
1617895800000|2021-04-08 15:30:00|1909|1909|1913|1910|1929|1927|1904|1902|216407
1617896100000|2021-04-08 15:35:00|1914|1911|1910|1905|1920|1916|1905|1902|42708
1617896400000|2021-04-08 15:40:00|1908|1906|1907|1900|1918|1913|1901|1897|45212
1617896700000|2021-04-08 15:45:00|1906|1901|1901|1898|1907|1901|1895|1891|36727
1617897000000|2021-04-08 15:50:00|1899|1896|1906|1898|1906|1902|1894|1891|44888
1617897300000|2021-04-08 15:55:00|1902|1900|1893|1888|1902|1901|1888|1885|155349
1617897600000|2021-04-08 16:00:00|1892|1890|1899|1896|1900|1896|1891|1888|42899
1617897900000|2021-04-08 16:05:00|1900|1897|1892|1890|1906|1904|1891|1890|49330
1617898200000|2021-04-08 16:10:00|1893|1891|1900|1897|1900|1899|1888|1885|60721
1617898500000|2021-04-08 16:15:00|1902|1898|1898|1894|1904|1900|1894|1890|43291
1617898800000|2021-04-08 16:20:00|1897|1895|1914|1908|1914|1912|1896|1894|88523
1617899100000|2021-04-08 16:25:00|1913|1909|1913|1904|1918|1913|1903|1899|47760
1617899400000|2021-04-08 16:30:00|1912|1905|1917|1912|1920|1918|1912|1903|22041
1617899700000|2021-04-08 16:35:00|1915|1913|1924|1921|1926|1925|1913|1912|60492
1617900000000|2021-04-08 16:40:00|1923|1920|1933|1930|1933|1930|1921|1920|83638
1617900300000|2021-04-08 16:45:00|1932|1929|1922|1918|1935|1933|1916|1915|111483
1617900600000|2021-04-08 16:50:00|1920|1919|1910|1906|1922|1920|1908|1906|67105
1617900900000|2021-04-08 16:55:00|1909|1905|1918|1912|1920|1919|1906|1905|100520
1617901200000|2021-04-08 17:00:00|1917|1915|1918|1913|1920|1918|1911|1908|50097
1617901500000|2021-04-08 17:05:00|1917|1915|1923|1919|1928|1926|1916|1913|29888
1617901800000|2021-04-08 17:10:00|1922|1918|1915|1911|1923|1919|1913|1911|24013
1617902100000|2021-04-08 17:15:00|1914|1912|1913|1909|1920|1919|1911|1909|25987
1617902400000|2021-04-08 17:20:00|1912|1910|1905|1902|1912|1910|1902|1901|56930
1617902700000|2021-04-08 17:25:00|1904|1901|1897|1893|1905|1902|1894|1893|90712
1617903000000|2021-04-08 17:30:00|1899|1894|1899|1896|1904|1901|1894|1893|57982
1617903300000|2021-04-08 17:35:00|1898|1895|1895|1893|1900|1899|1894|1893|56258
1617903600000|2021-04-08 17:40:00|1894|1891|1883|1882|1895|1891|1883|1882|41753
1617903900000|2021-04-08 17:45:00|1882|1881|1896|1891|1898|1893|1880|1879|64911
1617904200000|2021-04-08 17:50:00|1895|1892|1898|1892|1900|1895|1890|1889|28074
1617904500000|2021-04-08 17:55:00|1897|1893|1905|1900|1905|1903|1896|1893|13789
1617904800000|2021-04-08 18:00:00|1904|1901|1906|1901|1912|1910|1901|1898|27105
1617905100000|2021-04-08 18:05:00|1907|1902|1898|1891|1907|1902|1892|1888|10903
1617905400000|2021-04-08 18:10:00|1895|1892|1900|1893|1904|1899|1893|1891|11717
1617905700000|2021-04-08 18:15:00|1899|1894|1900|1896|1904|1900|1895|1892|29409
1617906000000|2021-04-08 18:20:00|1898|1895|1897|1892|1902|1898|1894|1890|23662
1617906300000|2021-04-08 18:25:00|1896|1891|1897|1894|1900|1897|1892|1890|12625
1617906600000|2021-04-08 18:30:00|1898|1893|1901|1898|1902|1899|1898|1893|19020
1617906900000|2021-04-08 18:35:00|1900|1900|1900|1898|1901|1900|1897|1895|11787
1617907200000|2021-04-08 18:40:00|1899|1897|1900|1895|1905|1903|1897|1895|12911
1617907500000|2021-04-08 18:45:00|1899|1896|1893|1889|1900|1898|1890|1889|28068
1617907800000|2021-04-08 18:50:00|1891|1890|1890|1888|1899|1896|1888|1885|24013
1617908100000|2021-04-08 18:55:00|1892|1889|1903|1900|1905|1900|1891|1888|14239
1617908400000|2021-04-08 19:00:00|1901|1898|1899|1896|1905|1900|1896|1895|28359
1617908700000|2021-04-08 19:05:00|1898|1895|1894|1891|1899|1897|1891|1890|20161
1617909000000|2021-04-08 19:10:00|1895|1892|1893|1890|1898|1897|1891|1890|19074
1617909300000|2021-04-08 19:15:00|1894|1891|1895|1892|1902|1901|1893|1891|40995
1617909600000|2021-04-08 19:20:00|1899|1893|1904|1901|1910|1907|1896|1893|57036
1617909900000|2021-04-08 19:25:00|1903|1902|1902|1900|1904|1903|1900|1898|34510
1617910200000|2021-04-08 19:30:00|1904|1901|1895|1893|1904|1903|1895|1893|41652
1617910500000|2021-04-08 19:35:00|1896|1892|1898|1894|1899|1896|1891|1890|25580
1617910800000|2021-04-08 19:40:00|1896|1895|1894|1888|1898|1897|1887|1885|60996
1617911100000|2021-04-08 19:45:00|1893|1889|1893|1890|1896|1894|1888|1887|24044
1617911400000|2021-04-08 19:50:00|1892|1891|1897|1895|1902|1901|1892|1890|72567
1617911700000|2021-04-08 19:55:00|1896|1894|1899|1895|1900|1899|1891|1890|83590
1617975000000|2021-04-09 13:30:00|1915|1913|1907|1902|1936|1931|1895|1891|308302
1617975300000|2021-04-09 13:35:00|1904|1901|1916|1910|1925|1920|1886|1882|309095
1617975600000|2021-04-09 13:40:00|1914|1903|1895|1889|1916|1913|1888|1885|117049
1617975900000|2021-04-09 13:45:00|1896|1890|1877|1870|1905|1899|1873|1870|151831
1617976200000|2021-04-09 13:50:00|1875|1868|1874|1867|1880|1877|1863|1862|115710
1617976500000|2021-04-09 13:55:00|1873|1866|1831|1830|1873|1866|1825|1822|381835
1617976800000|2021-04-09 14:00:00|1833|1829|1818|1816|1836|1834|1804|1801|313923
1617977100000|2021-04-09 14:05:00|1819|1818|1814|1812|1827|1825|1811|1810|152840
1617977400000|2021-04-09 14:10:00|1815|1813|1809|1805|1825|1823|1807|1805|156508
1617977700000|2021-04-09 14:15:00|1808|1806|1770|1766|1815|1812|1767|1765|440078
1617978000000|2021-04-09 14:20:00|1769|1767|1790|1788|1794|1792|1752|1751|399192
1617978300000|2021-04-09 14:25:00|1791|1787|1776|1773|1791|1789|1770|1767|182721
1617978600000|2021-04-09 14:30:00|1774|1772|1786|1783|1789|1785|1758|1756|218187
1617978900000|2021-04-09 14:35:00|1785|1784|1785|1782|1795|1794|1778|1777|193594
1617979200000|2021-04-09 14:40:00|1784|1783|1798|1795|1802|1800|1783|1782|117842
1617979500000|2021-04-09 14:45:00|1797|1796|1809|1805|1819|1817|1797|1796|165733
1617979800000|2021-04-09 14:50:00|1808|1804|1810|1807|1815|1813|1804|1802|58891
1617980100000|2021-04-09 14:55:00|1811|1808|1810|1808|1814|1812|1802|1800|87650
1617980400000|2021-04-09 15:00:00|1809|1807|1800|1794|1817|1816|1794|1793|175531
1617980700000|2021-04-09 15:05:00|1799|1795|1797|1793|1805|1802|1794|1793|54735
1617981000000|2021-04-09 15:10:00|1796|1792|1807|1805|1809|1808|1792|1791|57250
1617981300000|2021-04-09 15:15:00|1808|1806|1835|1833|1839|1838|1808|1806|120015
1617981600000|2021-04-09 15:20:00|1836|1834|1835|1833|1843|1841|1827|1826|95216
1617981900000|2021-04-09 15:25:00|1834|1832|1828|1827|1835|1833|1828|1827|42849
1617982200000|2021-04-09 15:30:00|1827|1826|1825|1822|1830|1829|1819|1817|103798
1617982500000|2021-04-09 15:35:00|1824|1821|1822|1819|1829|1826|1819|1818|48678
1617982800000|2021-04-09 15:40:00|1823|1821|1827|1825|1830|1829|1821|1820|49233
1617983100000|2021-04-09 15:45:00|1826|1824|1829|1826|1830|1828|1823|1822|47107
1617983400000|2021-04-09 15:50:00|1830|1827|1843|1841|1847|1845|1830|1826|88014
1617983700000|2021-04-09 15:55:00|1842|1840|1856|1854|1857|1855|1840|1838|79271
1617984000000|2021-04-09 16:00:00|1855|1853|1866|1862|1866|1865|1851|1849|81201
1617984300000|2021-04-09 16:05:00|1865|1864|1866|1864|1866|1865|1857|1856|42715
1617984600000|2021-04-09 16:10:00|1865|1863|1866|1864|1869|1868|1856|1855|43137
1617984900000|2021-04-09 16:15:00|1865|1865|1869|1868|1872|1871|1865|1864|39287
1617985200000|2021-04-09 16:20:00|1868|1867|1870|1869|1872|1869|1863|1861|31464
1617985500000|2021-04-09 16:25:00|1872|1870|1867|1865|1872|1870|1861|1860|23196
1617985800000|2021-04-09 16:30:00|1868|1866|1869|1868|1874|1873|1864|1861|60368
1617986100000|2021-04-09 16:35:00|1871|1867|1865|1861|1871|1868|1863|1861|28418
1617986400000|2021-04-09 16:40:00|1864|1862|1859|1855|1872|1870|1855|1854|39205
1617986700000|2021-04-09 16:45:00|1857|1854|1854|1850|1865|1863|1848|1847|40824
1617987000000|2021-04-09 16:50:00|1851|1849|1854|1852|1862|1858|1849|1847|32869
1617987300000|2021-04-09 16:55:00|1856|1853|1874|1870|1874|1872|1852|1851|185111
1617987600000|2021-04-09 17:00:00|1875|1871|1865|1864|1879|1878|1864|1863|67066
1617987900000|2021-04-09 17:05:00|1866|1865|1870|1869|1874|1870|1863|1861|35740
1617988200000|2021-04-09 17:10:00|1871|1870|1862|1860|1875|1872|1859|1858|19317
1617988500000|2021-04-09 17:15:00|1863|1861|1875|1871|1876|1875|1863|1861|26454
1617988800000|2021-04-09 17:20:00|1874|1870|1872|1871|1874|1872|1865|1863|50043
1617989100000|2021-04-09 17:25:00|1873|1872|1865|1864|1874|1872|1864|1862|25305
1617989400000|2021-04-09 17:30:00|1864|1863|1864|1860|1865|1864|1858|1855|56322
1617989700000|2021-04-09 17:35:00|1863|1858|1864|1862|1866|1865|1858|1857|36017
1617990000000|2021-04-09 17:40:00|1863|1861|1865|1863|1865|1863|1860|1858|33129
1617990300000|2021-04-09 17:45:00|1866|1864|1874|1871|1879|1875|1866|1864|41014
1617990600000|2021-04-09 17:50:00|1873|1870|1878|1876|1879|1878|1870|1868|47149
1617990900000|2021-04-09 17:55:00|1877|1877|1880|1877|1880|1879|1875|1872|42077
1617991200000|2021-04-09 18:00:00|1879|1878|1873|1871|1882|1881|1872|1870|41094
1617991500000|2021-04-09 18:05:00|1874|1872|1870|1869|1880|1879|1870|1868|44598
1617991800000|2021-04-09 18:10:00|1869|1868|1871|1870|1876|1873|1866|1863|23162
1617992100000|2021-04-09 18:15:00|1870|1869|1870|1868|1873|1871|1868|1865|26250
1617992400000|2021-04-09 18:20:00|1869|1867|1860|1857|1870|1868|1858|1857|43510
1617992700000|2021-04-09 18:25:00|1859|1856|1855|1850|1861|1859|1849|1846|32657
1617993000000|2021-04-09 18:30:00|1851|1851|1859|1857|1859|1858|1846|1843|22640
1617993300000|2021-04-09 18:35:00|1860|1858|1864|1858|1865|1863|1858|1856|26748
1617993600000|2021-04-09 18:40:00|1862|1859|1860|1856|1865|1862|1857|1855|19997
1617993900000|2021-04-09 18:45:00|1859|1855|1857|1855|1862|1861|1856|1854|29604
1617994200000|2021-04-09 18:50:00|1856|1854|1860|1859|1865|1862|1856|1854|21505
1617994500000|2021-04-09 18:55:00|1862|1860|1857|1855|1863|1861|1853|1851|18130
1617994800000|2021-04-09 19:00:00|1856|1854|1855|1853|1860|1855|1852|1851|21233
1617995100000|2021-04-09 19:05:00|1854|1852|1851|1848|1854|1853|1847|1846|25675
1617995400000|2021-04-09 19:10:00|1850|1847|1852|1848|1852|1850|1848|1847|19917
1617995700000|2021-04-09 19:15:00|1853|1849|1856|1854|1861|1859|1853|1848|34185
1617996000000|2021-04-09 19:20:00|1855|1853|1852|1848|1855|1854|1848|1847|53949
1617996300000|2021-04-09 19:25:00|1851|1849|1857|1853|1857|1856|1850|1848|49051
1617996600000|2021-04-09 19:30:00|1856|1855|1858|1856|1860|1858|1852|1851|41021
1617996900000|2021-04-09 19:35:00|1857|1857|1861|1860|1864|1863|1857|1856|37581
1617997200000|2021-04-09 19:40:00|1862|1859|1865|1863|1868|1867|1860|1859|82953
1617997500000|2021-04-09 19:45:00|1867|1862|1854|1853|1867|1864|1852|1850|67566
1617997800000|2021-04-09 19:50:00|1855|1854|1863|1858|1864|1861|1854|1852|69389
1617998100000|2021-04-09 19:55:00|1864|1859|1866|1857|1867|1866|1857|1855|177972
1618234200000|2021-04-12 13:30:00|1851|1848|1809|1801|1854|1853|1787|1783|695641
1618234500000|2021-04-12 13:35:00|1808|1800|1818|1811|1869|1867|1801|1795|602006
1618234800000|2021-04-12 13:40:00|1819|1815|1730|1720|1835|1828|1712|1710|1861838
1618235100000|2021-04-12 13:45:00|1731|1721|1648|1643|1740|1732|1612|1604|2489304
1618235400000|2021-04-12 13:50:00|1646|1642|1592|1591|1650|1649|1497|1495|2237846
1618235700000|2021-04-12 13:55:00|1591|1590|1565|1563|1600|1599|1556|1555|735159
1618236000000|2021-04-12 14:00:00|1564|1562|1579|1571|1600|1598|1561|1560|669851
1618236300000|2021-04-12 14:05:00|1578|1574|1600|1598|1600|1599|1573|1571|653231
1618236600000|2021-04-12 14:10:00|1599|1599|1588|1586|1600|1599|1556|1555|965649
1618236900000|2021-04-12 14:15:00|1587|1587|1567|1565|1588|1587|1556|1555|491426
1618237200000|2021-04-12 14:20:00|1566|1566|1553|1552|1575|1574|1552|1551|502890
1618237500000|2021-04-12 14:25:00|1552|1551|1539|1538|1560|1559|1525|1524|1464569
1618237800000|2021-04-12 14:30:00|1542|1539|1532|1530|1550|1548|1523|1522|715899
1618238100000|2021-04-12 14:35:00|1531|1529|1515|1513|1534|1533|1513|1512|843436
1618238400000|2021-04-12 14:40:00|1514|1514|1511|1510|1518|1517|1501|1500|1476980
1618238700000|2021-04-12 14:45:00|1510|1509|1500|1499|1510|1510|1489|1488|1902245
1618239000000|2021-04-12 14:50:00|1499|1498|1491|1490|1501|1500|1481|1480|645000
1618239300000|2021-04-12 14:55:00|1492|1491|1531|1528|1538|1537|1491|1490|653764
1618239600000|2021-04-12 15:00:00|1530|1530|1534|1528|1540|1539|1522|1521|448005
1618239900000|2021-04-12 15:05:00|1530|1529|1530|1529|1540|1539|1523|1521|409439
1618240200000|2021-04-12 15:10:00|1531|1530|1517|1511|1532|1531|1496|1495|399484
1618240500000|2021-04-12 15:15:00|1516|1510|1518|1517|1525|1520|1509|1508|251289
1618240800000|2021-04-12 15:20:00|1519|1518|1506|1505|1530|1528|1502|1500|278343
1618241100000|2021-04-12 15:25:00|1507|1506|1464|1463|1508|1507|1461|1460|909907
1618241400000|2021-04-12 15:30:00|1465|1462|1465|1464|1475|1474|1463|1462|396681
1618241700000|2021-04-12 15:35:00|1464|1463|1422|1420|1465|1464|1415|1414|985875
1618242000000|2021-04-12 15:40:00|1421|1421|1441|1440|1443|1442|1421|1417|686146
1618242300000|2021-04-12 15:45:00|1440|1439|1414|1413|1444|1442|1413|1412|489952
1618242600000|2021-04-12 15:50:00|1415|1414|1395|1393|1426|1422|1392|1391|987982
1618242900000|2021-04-12 15:55:00|1396|1394|1399|1398|1408|1406|1388|1387|697943
1618243200000|2021-04-12 16:00:00|1400|1399|1426|1425|1429|1428|1391|1390|608280
1618243500000|2021-04-12 16:05:00|1427|1426|1404|1401|1427|1426|1402|1401|342624
1618243800000|2021-04-12 16:10:00|1403|1402|1398|1395|1405|1404|1387|1386|494701
1618244100000|2021-04-12 16:15:00|1397|1396|1396|1395|1398|1397|1387|1385|234913
1618244400000|2021-04-12 16:20:00|1395|1394|1397|1396|1405|1401|1390|1388|291681
1618244700000|2021-04-12 16:25:00|1398|1397|1396|1395|1406|1405|1396|1395|405258
1618245000000|2021-04-12 16:30:00|1397|1396|1365|1362|1397|1396|1364|1362|653813
1618245300000|2021-04-12 16:35:00|1364|1363|1363|1361|1370|1369|1359|1358|525170
1618245600000|2021-04-12 16:40:00|1362|1360|1359|1357|1365|1364|1348|1347|1172333
1618245900000|2021-04-12 16:45:00|1360|1358|1364|1363|1371|1370|1360|1357|412122
1618246200000|2021-04-12 16:50:00|1363|1362|1353|1352|1364|1363|1346|1345|524121
1618246500000|2021-04-12 16:55:00|1355|1353|1348|1346|1359|1358|1341|1340|457699
1618246800000|2021-04-12 17:00:00|1349|1347|1310|1309|1350|1348|1307|1305|1170477
1618247100000|2021-04-12 17:05:00|1311|1310|1315|1314|1335|1334|1311|1310|682751
1618247400000|2021-04-12 17:10:00|1318|1315|1305|1304|1319|1318|1295|1294|836082
1618247700000|2021-04-12 17:15:00|1304|1303|1288|1287|1304|1303|1283|1282|1072228
1618248000000|2021-04-12 17:20:00|1289|1288|1284|1283|1292|1290|1277|1276|972204
1618248300000|2021-04-12 17:25:00|1283|1282|1272|1270|1285|1284|1235|1231|1200489
1618248600000|2021-04-12 17:30:00|1274|1271|1239|1238|1275|1274|1239|1236|801766
1618248900000|2021-04-12 17:35:00|1240|1239|1237|1235|1241|1239|1206|1205|1550820
1618249200000|2021-04-12 17:40:00|1238|1236|1262|1258|1274|1272|1238|1235|1292159
1618249500000|2021-04-12 17:45:00|1261|1260|1297|1295|1308|1305|1260|1258|967802
1618249800000|2021-04-12 17:50:00|1296|1296|1335|1332|1339|1338|1296|1295|1366765
1618250100000|2021-04-12 17:55:00|1336|1334|1318|1317|1348|1346|1307|1306|1025513
1618250400000|2021-04-12 18:00:00|1319|1318|1310|1306|1339|1338|1301|1300|742352
1618250700000|2021-04-12 18:05:00|1309|1307|1293|1291|1316|1314|1284|1283|593460
1618251000000|2021-04-12 18:10:00|1298|1290|1299|1289|1314|1312|1275|1274|625634
1618251300000|2021-04-12 18:15:00|1297|1290|1285|1283|1314|1311|1284|1282|368666
1618251600000|2021-04-12 18:20:00|1284|1282|1289|1286|1294|1290|1274|1271|293623
1618251900000|2021-04-12 18:25:00|1288|1284|1276|1273|1288|1284|1272|1271|272812
1618252200000|2021-04-12 18:30:00|1274|1272|1270|1268|1279|1275|1254|1252|439916
1618252500000|2021-04-12 18:35:00|1271|1269|1268|1266|1277|1276|1259|1258|285217
1618252800000|2021-04-12 18:40:00|1267|1267|1283|1280|1291|1290|1267|1266|417314
1618253100000|2021-04-12 18:45:00|1282|1282|1295|1293|1298|1296|1281|1280|265964
1618253400000|2021-04-12 18:50:00|1294|1294|1299|1296|1311|1309|1288|1287|392546
1618253700000|2021-04-12 18:55:00|1298|1297|1315|1314|1323|1320|1298|1296|532734
1618254000000|2021-04-12 19:00:00|1314|1313|1303|1301|1316|1315|1298|1297|329155
1618254300000|2021-04-12 19:05:00|1302|1302|1302|1300|1309|1307|1292|1291|277763
1618254600000|2021-04-12 19:10:00|1304|1301|1302|1298|1308|1306|1296|1294|258840
1618254900000|2021-04-12 19:15:00|1301|1300|1296|1294|1302|1300|1287|1286|234490
1618255200000|2021-04-12 19:20:00|1295|1295|1320|1317|1322|1320|1295|1293|438613
1618255500000|2021-04-12 19:25:00|1318|1318|1317|1313|1329|1328|1310|1308|508888
1618255800000|2021-04-12 19:30:00|1314|1314|1314|1312|1317|1315|1304|1303|173229
1618256100000|2021-04-12 19:35:00|1313|1313|1306|1303|1317|1316|1302|1301|248288
1618256400000|2021-04-12 19:40:00|1305|1304|1306|1305|1316|1315|1301|1300|390976
1618256700000|2021-04-12 19:45:00|1307|1306|1298|1295|1309|1308|1291|1290|409837
1618257000000|2021-04-12 19:50:00|1299|1297|1297|1296|1312|1310|1297|1295|597206
1618257300000|2021-04-12 19:55:00|1296|1295|1314|1310|1314|1312|1283|1280|742678
1618320600000|2021-04-13 13:30:00|1450|1444|1389|1387|1450|1449|1377|1376|1355523
1618320900000|2021-04-13 13:35:00|1390|1388|1415|1411|1434|1430|1386|1385|893957
1618321200000|2021-04-13 13:40:00|1418|1412|1521|1520|1538|1537|1417|1412|2216895
1618321500000|2021-04-13 13:45:00|1525|1521|1519|1518|1550|1549|1493|1491|1865882
1618321800000|2021-04-13 13:50:00|1518|1517|1573|1571|1588|1586|1503|1501|2112684
1618322100000|2021-04-13 13:55:00|1575|1572|1560|1559|1585|1583|1551|1550|1345530
1618322400000|2021-04-13 14:00:00|1561|1560|1547|1544|1566|1564|1531|1530|1532201
1618322700000|2021-04-13 14:05:00|1545|1542|1509|1508|1555|1554|1505|1504|1101038
1618323000000|2021-04-13 14:10:00|1510|1509|1537|1536|1543|1541|1510|1506|916220
1618323300000|2021-04-13 14:15:00|1539|1537|1476|1473|1539|1538|1469|1468|1183794
1618323600000|2021-04-13 14:20:00|1478|1474|1492|1491|1507|1505|1473|1472|701276
1618323900000|2021-04-13 14:25:00|1493|1492|1497|1495|1519|1517|1487|1486|594403
1618324200000|2021-04-13 14:30:00|1496|1493|1509|1506|1515|1513|1482|1481|589814
1618324500000|2021-04-13 14:35:00|1510|1507|1491|1489|1519|1518|1490|1488|563496
1618324800000|2021-04-13 14:40:00|1490|1490|1493|1492|1509|1507|1484|1483|285199
1618325100000|2021-04-13 14:45:00|1495|1493|1497|1494|1499|1497|1481|1480|333182
1618325400000|2021-04-13 14:50:00|1496|1495|1524|1522|1535|1534|1493|1491|840911
1618325700000|2021-04-13 14:55:00|1523|1523|1545|1540|1559|1558|1523|1522|902959
1618326000000|2021-04-13 15:00:00|1544|1541|1542|1541|1548|1547|1532|1531|438756
1618326300000|2021-04-13 15:05:00|1544|1542|1536|1531|1544|1543|1526|1525|312487
1618326600000|2021-04-13 15:10:00|1535|1530|1523|1516|1540|1539|1515|1514|215872
1618326900000|2021-04-13 15:15:00|1522|1517|1541|1539|1542|1540|1516|1515|307606
1618327200000|2021-04-13 15:20:00|1542|1540|1524|1521|1545|1543|1521|1520|398411
1618327500000|2021-04-13 15:25:00|1523|1522|1527|1524|1530|1528|1515|1514|218494
1618327800000|2021-04-13 15:30:00|1526|1525|1530|1526|1540|1539|1524|1522|319985
1618328100000|2021-04-13 15:35:00|1529|1528|1509|1507|1530|1528|1503|1501|362286
1618328400000|2021-04-13 15:40:00|1508|1506|1520|1519|1523|1522|1503|1502|240777
1618328700000|2021-04-13 15:45:00|1519|1517|1510|1508|1520|1518|1503|1501|251602
1618329000000|2021-04-13 15:50:00|1511|1509|1488|1486|1518|1516|1483|1482|389520
1618329300000|2021-04-13 15:55:00|1487|1487|1485|1484|1494|1493|1481|1480|269299
1618329600000|2021-04-13 16:00:00|1487|1485|1494|1490|1495|1493|1485|1484|291605
1618329900000|2021-04-13 16:05:00|1495|1491|1488|1485|1496|1495|1483|1482|286487
1618330200000|2021-04-13 16:10:00|1487|1486|1458|1456|1487|1487|1454|1452|516415
1618330500000|2021-04-13 16:15:00|1457|1457|1468|1464|1484|1477|1455|1453|296107
1618330800000|2021-04-13 16:20:00|1467|1465|1440|1437|1467|1466|1429|1428|531195
1618331100000|2021-04-13 16:25:00|1439|1435|1451|1450|1452|1451|1428|1427|337691
1618331400000|2021-04-13 16:30:00|1450|1449|1434|1431|1456|1454|1431|1430|219469
1618331700000|2021-04-13 16:35:00|1433|1433|1420|1417|1434|1433|1416|1413|363001
1618332000000|2021-04-13 16:40:00|1418|1416|1409|1407|1428|1426|1404|1403|314653
1618332300000|2021-04-13 16:45:00|1408|1406|1400|1399|1412|1410|1394|1393|471101
1618332600000|2021-04-13 16:50:00|1399|1398|1408|1405|1413|1412|1390|1389|332066
1618332900000|2021-04-13 16:55:00|1407|1402|1402|1401|1408|1406|1397|1396|175395
1618333200000|2021-04-13 17:00:00|1403|1402|1415|1412|1418|1417|1401|1400|324839
1618333500000|2021-04-13 17:05:00|1414|1413|1420|1418|1424|1423|1413|1411|364802
1618333800000|2021-04-13 17:10:00|1421|1419|1436|1435|1438|1437|1421|1419|366673
1618334100000|2021-04-13 17:15:00|1437|1436|1432|1431|1439|1438|1432|1431|251854
1618334400000|2021-04-13 17:20:00|1433|1432|1430|1427|1437|1437|1426|1425|451066
1618334700000|2021-04-13 17:25:00|1429|1428|1441|1437|1445|1444|1423|1421|258852
1618335000000|2021-04-13 17:30:00|1440|1438|1456|1455|1458|1456|1440|1437|251697
1618335300000|2021-04-13 17:35:00|1458|1454|1458|1456|1470|1469|1448|1445|344543
1618335600000|2021-04-13 17:40:00|1457|1457|1459|1452|1462|1461|1446|1445|185066
1618335900000|2021-04-13 17:45:00|1458|1451|1450|1447|1465|1463|1440|1437|190573
1618336200000|2021-04-13 17:50:00|1449|1448|1441|1440|1453|1451|1437|1435|151422
1618336500000|2021-04-13 17:55:00|1444|1439|1447|1445|1447|1446|1435|1433|112300
1618336800000|2021-04-13 18:00:00|1446|1444|1460|1459|1465|1463|1439|1437|178639
1618337100000|2021-04-13 18:05:00|1459|1458|1452|1450|1461|1460|1449|1447|141301
1618337400000|2021-04-13 18:10:00|1453|1451|1462|1460|1465|1464|1452|1450|182691
1618337700000|2021-04-13 18:15:00|1463|1461|1457|1456|1464|1462|1454|1452|151673
1618338000000|2021-04-13 18:20:00|1459|1457|1472|1470|1474|1471|1447|1446|189702
1618338300000|2021-04-13 18:25:00|1471|1471|1465|1461|1473|1471|1458|1456|207195
1618338600000|2021-04-13 18:30:00|1462|1464|1478|1477|1478|1477|1462|1461|207126
1618338900000|2021-04-13 18:35:00|1477|1476|1470|1466|1480|1479|1463|1461|215609
1618339200000|2021-04-13 18:40:00|1469|1467|1468|1463|1477|1476|1463|1462|131137
1618339500000|2021-04-13 18:45:00|1467|1464|1473|1470|1473|1470|1463|1462|144855
1618339800000|2021-04-13 18:50:00|1472|1471|1469|1467|1480|1479|1468|1467|169108
1618340100000|2021-04-13 18:55:00|1468|1468|1461|1460|1471|1468|1455|1454|196489
1618340400000|2021-04-13 19:00:00|1464|1461|1457|1455|1465|1463|1454|1453|116548
1618340700000|2021-04-13 19:05:00|1456|1454|1467|1464|1468|1465|1455|1454|99633
1618341000000|2021-04-13 19:10:00|1465|1463|1468|1465|1474|1473|1464|1463|109749
1618341300000|2021-04-13 19:15:00|1469|1467|1459|1456|1473|1470|1459|1455|110861
1618341600000|2021-04-13 19:20:00|1458|1455|1449|1448|1458|1457|1443|1441|156797
1618341900000|2021-04-13 19:25:00|1450|1447|1438|1436|1450|1447|1434|1432|215768
1618342200000|2021-04-13 19:30:00|1439|1437|1448|1444|1451|1450|1438|1437|175741
1618342500000|2021-04-13 19:35:00|1447|1445|1445|1444|1448|1447|1439|1438|79581
1618342800000|2021-04-13 19:40:00|1444|1443|1456|1454|1456|1454|1444|1442|116192
1618343100000|2021-04-13 19:45:00|1455|1455|1467|1466|1470|1469|1455|1454|207993
1618343400000|2021-04-13 19:50:00|1468|1467|1458|1456|1468|1467|1453|1452|198140
1618343700000|2021-04-13 19:55:00|1457|1457|1461|1460|1465|1464|1456|1454|335446
1618407000000|2021-04-14 13:30:00|1522|1510|1490|1487|1539|1530|1475|1472|1174240
1618407300000|2021-04-14 13:35:00|1489|1485|1555|1550|1560|1558|1468|1466|757835
1618407600000|2021-04-14 13:40:00|1551|1548|1494|1486|1551|1550|1475|1473|778351
1618407900000|2021-04-14 13:45:00|1493|1487|1509|1502|1515|1512|1489|1485|459755
1618408200000|2021-04-14 13:50:00|1507|1503|1501|1497|1530|1526|1501|1497|441217
1618408500000|2021-04-14 13:55:00|1500|1496|1495|1493|1502|1496|1477|1476|442598
1618408800000|2021-04-14 14:00:00|1494|1492|1455|1450|1494|1492|1437|1436|792380
1618409100000|2021-04-14 14:05:00|1454|1451|1468|1465|1474|1472|1450|1448|369397
1618409400000|2021-04-14 14:10:00|1469|1466|1475|1470|1487|1486|1462|1461|264773
1618409700000|2021-04-14 14:15:00|1473|1471|1471|1469|1479|1477|1453|1451|261171
1618410000000|2021-04-14 14:20:00|1472|1470|1434|1433|1473|1472|1431|1430|388977
1618410300000|2021-04-14 14:25:00|1433|1432|1415|1412|1436|1434|1407|1405|715725
1618410600000|2021-04-14 14:30:00|1416|1413|1425|1423|1429|1427|1416|1413|347440
1618410900000|2021-04-14 14:35:00|1424|1424|1410|1405|1425|1424|1394|1391|591577
1618411200000|2021-04-14 14:40:00|1409|1408|1420|1416|1425|1424|1401|1400|193834
1618411500000|2021-04-14 14:45:00|1421|1417|1422|1420|1425|1422|1407|1405|231601
1618411800000|2021-04-14 14:50:00|1421|1418|1420|1418|1425|1423|1414|1413|168866
1618412100000|2021-04-14 14:55:00|1421|1419|1408|1406|1423|1421|1407|1406|124020
1618412400000|2021-04-14 15:00:00|1410|1407|1399|1396|1415|1412|1398|1396|281063
1618412700000|2021-04-14 15:05:00|1398|1395|1392|1391|1402|1400|1384|1382|376233
1618413000000|2021-04-14 15:10:00|1393|1392|1375|1372|1396|1395|1366|1365|616795
1618413300000|2021-04-14 15:15:00|1374|1371|1353|1351|1374|1371|1345|1343|527400
1618413600000|2021-04-14 15:20:00|1352|1350|1350|1349|1352|1351|1333|1332|406135
1618413900000|2021-04-14 15:25:00|1351|1350|1363|1358|1372|1370|1343|1340|330493
1618414200000|2021-04-14 15:30:00|1364|1361|1369|1366|1373|1371|1357|1355|294190
1618414500000|2021-04-14 15:35:00|1368|1365|1371|1368|1384|1383|1365|1363|262879
1618414800000|2021-04-14 15:40:00|1372|1369|1372|1370|1378|1377|1370|1367|92296
1618415100000|2021-04-14 15:45:00|1374|1371|1384|1382|1386|1385|1366|1365|181644
1618415400000|2021-04-14 15:50:00|1383|1383|1393|1391|1394|1393|1380|1379|263710
1618415700000|2021-04-14 15:55:00|1392|1390|1378|1376|1393|1391|1371|1370|152512
1618416000000|2021-04-14 16:00:00|1379|1377|1377|1376|1384|1383|1371|1370|110594
1618416300000|2021-04-14 16:05:00|1376|1375|1384|1382|1387|1386|1371|1370|116925
1618416600000|2021-04-14 16:10:00|1383|1381|1393|1391|1394|1392|1377|1376|120297
1618416900000|2021-04-14 16:15:00|1392|1392|1416|1412|1419|1417|1392|1392|339299
1618417200000|2021-04-14 16:20:00|1415|1414|1423|1421|1425|1424|1409|1406|189784
1618417500000|2021-04-14 16:25:00|1424|1422|1428|1425|1434|1433|1422|1417|251714
1618417800000|2021-04-14 16:30:00|1426|1423|1411|1410|1434|1433|1411|1407|200035
1618418100000|2021-04-14 16:35:00|1410|1408|1418|1416|1424|1423|1410|1408|68948
1618418400000|2021-04-14 16:40:00|1419|1417|1422|1419|1430|1428|1419|1417|103049
1618418700000|2021-04-14 16:45:00|1421|1420|1419|1416|1423|1420|1416|1413|65680
1618419000000|2021-04-14 16:50:00|1418|1417|1406|1403|1419|1418|1401|1400|106116
1618419300000|2021-04-14 16:55:00|1405|1402|1405|1401|1407|1405|1395|1391|119477
1618419600000|2021-04-14 17:00:00|1406|1405|1388|1385|1406|1405|1388|1385|78243
1618419900000|2021-04-14 17:05:00|1390|1386|1390|1385|1398|1395|1384|1382|95685
1618420200000|2021-04-14 17:10:00|1389|1386|1391|1387|1394|1393|1386|1384|66396
1618420500000|2021-04-14 17:15:00|1390|1388|1382|1380|1395|1392|1381|1380|87275
1618420800000|2021-04-14 17:20:00|1383|1381|1378|1376|1386|1384|1377|1375|75346
1618421100000|2021-04-14 17:25:00|1379|1375|1379|1376|1389|1388|1374|1372|185331
1618421400000|2021-04-14 17:30:00|1378|1377|1357|1353|1381|1379|1355|1353|374938
1618421700000|2021-04-14 17:35:00|1356|1354|1359|1356|1365|1363|1343|1341|363052
1618422000000|2021-04-14 17:40:00|1356|1355|1346|1343|1360|1359|1345|1343|153356
1618422300000|2021-04-14 17:45:00|1345|1341|1358|1355|1364|1361|1343|1341|216924
1618422600000|2021-04-14 17:50:00|1357|1354|1350|1348|1370|1367|1347|1346|132283
1618422900000|2021-04-14 17:55:00|1351|1349|1335|1332|1353|1352|1325|1324|312384
1618423200000|2021-04-14 18:00:00|1334|1331|1344|1340|1347|1345|1326|1325|196416
1618423500000|2021-04-14 18:05:00|1343|1337|1315|1312|1344|1340|1313|1312|310477
1618423800000|2021-04-14 18:10:00|1314|1313|1343|1342|1346|1344|1314|1313|196630
1618424100000|2021-04-14 18:15:00|1342|1341|1347|1345|1350|1348|1337|1335|136524
1618424400000|2021-04-14 18:20:00|1346|1346|1345|1343|1354|1351|1344|1343|114076
1618424700000|2021-04-14 18:25:00|1346|1344|1346|1344|1351|1350|1344|1343|61649
1618425000000|2021-04-14 18:30:00|1347|1345|1334|1333|1354|1353|1333|1332|108111
1618425300000|2021-04-14 18:35:00|1335|1334|1335|1332|1343|1341|1332|1331|77791
1618425600000|2021-04-14 18:40:00|1336|1333|1335|1334|1342|1339|1334|1332|63677
1618425900000|2021-04-14 18:45:00|1334|1333|1336|1335|1342|1340|1334|1333|46974
1618426200000|2021-04-14 18:50:00|1337|1336|1320|1319|1337|1336|1318|1317|119636
1618426500000|2021-04-14 18:55:00|1319|1318|1323|1321|1328|1325|1317|1316|77754
1618426800000|2021-04-14 19:00:00|1322|1322|1321|1320|1330|1327|1319|1318|69654
1618427100000|2021-04-14 19:05:00|1320|1319|1324|1323|1329|1328|1318|1317|79583
1618427400000|2021-04-14 19:10:00|1326|1324|1335|1332|1341|1337|1320|1319|148144
1618427700000|2021-04-14 19:15:00|1336|1331|1331|1330|1339|1336|1329|1328|141985
1618428000000|2021-04-14 19:20:00|1332|1331|1342|1341|1345|1344|1331|1330|121559
1618428300000|2021-04-14 19:25:00|1344|1342|1344|1343|1350|1348|1338|1337|108729
1618428600000|2021-04-14 19:30:00|1345|1344|1339|1338|1346|1345|1337|1336|142567
1618428900000|2021-04-14 19:35:00|1338|1337|1345|1342|1350|1349|1338|1337|146208
1618429200000|2021-04-14 19:40:00|1344|1343|1346|1343|1348|1346|1339|1337|79315
1618429500000|2021-04-14 19:45:00|1347|1344|1357|1356|1359|1358|1344|1343|163045
1618429800000|2021-04-14 19:50:00|1358|1357|1354|1351|1362|1361|1349|1348|172587
1618430100000|2021-04-14 19:55:00|1353|1352|1357|1356|1359|1358|1352|1352|194128
1618493400000|2021-04-15 13:30:00|1342|1330|1289|1282|1342|1333|1280|1276|582285
1618493700000|2021-04-15 13:35:00|1291|1285|1314|1312|1317|1313|1283|1282|408460
1618494000000|2021-04-15 13:40:00|1313|1310|1315|1314|1335|1331|1294|1293|446177
1618494300000|2021-04-15 13:45:00|1316|1315|1324|1321|1342|1338|1316|1314|255328
1618494600000|2021-04-15 13:50:00|1322|1322|1336|1334|1339|1337|1312|1311|202779
1618494900000|2021-04-15 13:55:00|1337|1335|1347|1344|1360|1359|1334|1332|289091
1618495200000|2021-04-15 14:00:00|1348|1346|1332|1330|1358|1355|1331|1330|414316
1618495500000|2021-04-15 14:05:00|1334|1331|1317|1312|1343|1340|1314|1312|273222
1618495800000|2021-04-15 14:10:00|1320|1314|1307|1305|1321|1318|1302|1301|271548
1618496100000|2021-04-15 14:15:00|1306|1304|1304|1302|1306|1304|1297|1296|283095
1618496400000|2021-04-15 14:20:00|1305|1303|1304|1301|1312|1310|1298|1297|186735
1618496700000|2021-04-15 14:25:00|1303|1303|1306|1304|1315|1312|1302|1300|95834
1618497000000|2021-04-15 14:30:00|1308|1305|1310|1304|1311|1306|1297|1296|188897
1618497300000|2021-04-15 14:35:00|1309|1305|1312|1310|1320|1319|1306|1304|90187
1618497600000|2021-04-15 14:40:00|1311|1309|1310|1306|1314|1312|1300|1297|86676
1618497900000|2021-04-15 14:45:00|1311|1308|1303|1300|1314|1310|1297|1295|133551
1618498200000|2021-04-15 14:50:00|1304|1301|1303|1300|1304|1302|1291|1290|159759
1618498500000|2021-04-15 14:55:00|1302|1301|1303|1301|1307|1305|1300|1298|65809
1618498800000|2021-04-15 15:00:00|1304|1302|1292|1290|1304|1303|1291|1290|117367
1618499100000|2021-04-15 15:05:00|1291|1291|1283|1282|1296|1295|1283|1282|166975
1618499400000|2021-04-15 15:10:00|1282|1281|1281|1280|1287|1286|1281|1280|164110
1618499700000|2021-04-15 15:15:00|1282|1281|1284|1282|1289|1288|1281|1280|437746
1618500000000|2021-04-15 15:20:00|1283|1283|1303|1302|1307|1305|1283|1282|170877
1618500300000|2021-04-15 15:25:00|1302|1300|1302|1301|1305|1303|1299|1296|100249
1618500600000|2021-04-15 15:30:00|1301|1300|1302|1300|1316|1315|1301|1300|148841
1618500900000|2021-04-15 15:35:00|1303|1301|1313|1310|1313|1311|1301|1300|139251
1618501200000|2021-04-15 15:40:00|1312|1308|1306|1305|1312|1310|1301|1300|47904
1618501500000|2021-04-15 15:45:00|1305|1304|1312|1310|1315|1313|1303|1301|80588
1618501800000|2021-04-15 15:50:00|1311|1311|1305|1304|1313|1312|1301|1300|46823
1618502100000|2021-04-15 15:55:00|1304|1303|1308|1307|1308|1307|1301|1300|163817
1618502400000|2021-04-15 16:00:00|1309|1308|1305|1302|1309|1308|1296|1295|105469
1618502700000|2021-04-15 16:05:00|1304|1303|1301|1300|1307|1306|1301|1299|45303
1618503000000|2021-04-15 16:10:00|1302|1301|1296|1295|1304|1302|1293|1292|90245
1618503300000|2021-04-15 16:15:00|1295|1294|1295|1293|1298|1296|1291|1290|78887
1618503600000|2021-04-15 16:20:00|1294|1294|1299|1296|1305|1303|1294|1293|62638
1618503900000|2021-04-15 16:25:00|1298|1295|1286|1285|1299|1295|1286|1285|103290
1618504200000|2021-04-15 16:30:00|1285|1283|1289|1288|1292|1290|1283|1282|45318
1618504500000|2021-04-15 16:35:00|1288|1287|1287|1286|1289|1288|1285|1283|62456
1618504800000|2021-04-15 16:40:00|1286|1285|1285|1284|1287|1286|1282|1281|67712
1618505100000|2021-04-15 16:45:00|1286|1285|1277|1276|1287|1285|1277|1276|72165
1618505400000|2021-04-15 16:50:00|1276|1275|1256|1255|1276|1275|1256|1255|202865
1618505700000|2021-04-15 16:55:00|1255|1254|1257|1255|1258|1256|1252|1251|146764
1618506000000|2021-04-15 17:00:00|1259|1256|1258|1256|1264|1263|1254|1252|63489
1618506300000|2021-04-15 17:05:00|1257|1255|1251|1250|1258|1255|1251|1250|113672
1618506600000|2021-04-15 17:10:00|1250|1249|1234|1232|1250|1249|1231|1230|369908
1618506900000|2021-04-15 17:15:00|1233|1231|1230|1229|1240|1239|1223|1222|204636
1618507200000|2021-04-15 17:20:00|1231|1230|1234|1233|1234|1233|1225|1224|116816
1618507500000|2021-04-15 17:25:00|1233|1231|1244|1242|1245|1244|1231|1229|107952
1618507800000|2021-04-15 17:30:00|1243|1241|1254|1253|1255|1253|1240|1238|123444
1618508100000|2021-04-15 17:35:00|1255|1254|1250|1248|1258|1257|1247|1246|119686
1618508400000|2021-04-15 17:40:00|1249|1249|1257|1256|1259|1258|1249|1248|121034
1618508700000|2021-04-15 17:45:00|1258|1257|1262|1260|1263|1261|1251|1250|193354
1618509000000|2021-04-15 17:50:00|1264|1261|1267|1264|1273|1270|1262|1261|64214
1618509300000|2021-04-15 17:55:00|1265|1265|1266|1264|1270|1269|1260|1258|105421
1618509600000|2021-04-15 18:00:00|1265|1263|1265|1263|1266|1265|1258|1257|73046
1618509900000|2021-04-15 18:05:00|1264|1262|1263|1260|1266|1264|1256|1253|66390
1618510200000|2021-04-15 18:10:00|1264|1262|1263|1262|1278|1276|1261|1260|85464
1618510500000|2021-04-15 18:15:00|1264|1261|1259|1258|1264|1262|1252|1251|39933
1618510800000|2021-04-15 18:20:00|1260|1259|1265|1263|1270|1268|1255|1252|85948
1618511100000|2021-04-15 18:25:00|1266|1264|1273|1271|1276|1273|1265|1263|128097
1618511400000|2021-04-15 18:30:00|1274|1272|1266|1265|1274|1272|1266|1264|69557
1618511700000|2021-04-15 18:35:00|1265|1264|1268|1265|1271|1269|1265|1264|45920
1618512000000|2021-04-15 18:40:00|1266|1267|1265|1262|1268|1267|1263|1262|41405
1618512300000|2021-04-15 18:45:00|1264|1263|1264|1262|1268|1266|1262|1261|107278
1618512600000|2021-04-15 18:50:00|1265|1263|1270|1269|1277|1276|1265|1262|117502
1618512900000|2021-04-15 18:55:00|1271|1270|1259|1257|1273|1271|1259|1256|56061
1618513200000|2021-04-15 19:00:00|1257|1256|1267|1263|1268|1264|1255|1254|92119
1618513500000|2021-04-15 19:05:00|1268|1265|1280|1276|1292|1288|1267|1265|113666
1618513800000|2021-04-15 19:10:00|1279|1275|1268|1267|1279|1275|1266|1265|68986
1618514100000|2021-04-15 19:15:00|1267|1266|1270|1268|1270|1269|1263|1262|52117
1618514400000|2021-04-15 19:20:00|1269|1267|1261|1258|1269|1267|1256|1255|71333
1618514700000|2021-04-15 19:25:00|1259|1257|1260|1258|1264|1263|1254|1253|98829
1618515000000|2021-04-15 19:30:00|1261|1259|1264|1262|1267|1266|1260|1259|50203
1618515300000|2021-04-15 19:35:00|1265|1263|1260|1257|1267|1265|1254|1253|148731
1618515600000|2021-04-15 19:40:00|1259|1258|1265|1262|1265|1262|1256|1255|79579
1618515900000|2021-04-15 19:45:00|1264|1263|1265|1264|1273|1272|1259|1258|154827
1618516200000|2021-04-15 19:50:00|1269|1265|1269|1268|1270|1269|1267|1265|85997
1618516500000|2021-04-15 19:55:00|1268|1267|1273|1270|1275|1274|1266|1265|241783
1618579800000|2021-04-16 13:30:00|1220|1216|1271|1267|1275|1271|1212|1210|627086
1618580100000|2021-04-16 13:35:00|1272|1266|1236|1234|1272|1267|1234|1230|367568
1618580400000|2021-04-16 13:40:00|1235|1233|1283|1276|1288|1285|1223|1220|333666
1618580700000|2021-04-16 13:45:00|1285|1279|1278|1272|1285|1284|1253|1252|220840
1618581000000|2021-04-16 13:50:00|1279|1274|1284|1280|1298|1296|1271|1263|394542
1618581300000|2021-04-16 13:55:00|1285|1281|1329|1324|1333|1331|1282|1278|590535
1618581600000|2021-04-16 14:00:00|1328|1325|1325|1321|1330|1328|1311|1310|646571
1618581900000|2021-04-16 14:05:00|1323|1322|1331|1330|1338|1335|1314|1312|297280
1618582200000|2021-04-16 14:10:00|1330|1328|1329|1326|1337|1335|1313|1311|361942
1618582500000|2021-04-16 14:15:00|1330|1327|1340|1336|1342|1340|1326|1325|381353
1618582800000|2021-04-16 14:20:00|1339|1334|1334|1333|1348|1347|1325|1324|290441
1618583100000|2021-04-16 14:25:00|1335|1334|1328|1324|1346|1344|1323|1321|265774
1618583400000|2021-04-16 14:30:00|1330|1325|1324|1321|1340|1339|1313|1311|173545
1618583700000|2021-04-16 14:35:00|1325|1323|1325|1321|1333|1331|1313|1312|145116
1618584000000|2021-04-16 14:40:00|1328|1323|1344|1340|1354|1353|1323|1321|243353
1618584300000|2021-04-16 14:45:00|1342|1341|1345|1342|1359|1358|1341|1340|268680
1618584600000|2021-04-16 14:50:00|1346|1343|1349|1344|1355|1352|1342|1341|122309
1618584900000|2021-04-16 14:55:00|1350|1345|1332|1326|1352|1350|1329|1326|126324
1618585200000|2021-04-16 15:00:00|1333|1327|1363|1362|1364|1362|1325|1322|234538
1618585500000|2021-04-16 15:05:00|1364|1363|1364|1361|1378|1376|1357|1355|234954
1618585800000|2021-04-16 15:10:00|1363|1362|1348|1347|1367|1362|1346|1345|138289
1618586100000|2021-04-16 15:15:00|1350|1348|1339|1335|1359|1357|1335|1332|148548
1618586400000|2021-04-16 15:20:00|1340|1336|1334|1327|1344|1341|1330|1327|115067
1618586700000|2021-04-16 15:25:00|1333|1328|1337|1333|1346|1343|1329|1327|78698
1618587000000|2021-04-16 15:30:00|1336|1334|1335|1332|1343|1341|1334|1332|82190
1618587300000|2021-04-16 15:35:00|1334|1330|1329|1324|1335|1332|1325|1324|125634
1618587600000|2021-04-16 15:40:00|1325|1325|1329|1325|1334|1332|1325|1324|126067
1618587900000|2021-04-16 15:45:00|1328|1326|1332|1330|1333|1332|1326|1324|50133
1618588200000|2021-04-16 15:50:00|1333|1331|1335|1331|1347|1345|1330|1328|91734
1618588500000|2021-04-16 15:55:00|1336|1332|1336|1332|1338|1335|1328|1326|36099
1618588800000|2021-04-16 16:00:00|1335|1331|1339|1336|1339|1337|1332|1331|57599
1618589100000|2021-04-16 16:05:00|1338|1335|1330|1326|1338|1336|1327|1325|76115
1618589400000|2021-04-16 16:10:00|1328|1327|1335|1330|1337|1335|1326|1325|40452
1618589700000|2021-04-16 16:15:00|1334|1331|1346|1343|1346|1343|1334|1330|94945
1618590000000|2021-04-16 16:20:00|1345|1344|1338|1335|1346|1345|1334|1331|58141
1618590300000|2021-04-16 16:25:00|1336|1334|1335|1333|1338|1335|1332|1330|89361
1618590600000|2021-04-16 16:30:00|1334|1331|1332|1329|1336|1335|1329|1327|55045
1618590900000|2021-04-16 16:35:00|1331|1328|1319|1316|1332|1328|1316|1315|144915
1618591200000|2021-04-16 16:40:00|1318|1317|1326|1321|1327|1325|1312|1311|96976
1618591500000|2021-04-16 16:45:00|1325|1322|1318|1313|1327|1324|1316|1313|74675
1618591800000|2021-04-16 16:50:00|1317|1314|1320|1317|1320|1318|1313|1311|61360
1618592100000|2021-04-16 16:55:00|1322|1318|1325|1321|1326|1324|1319|1317|37648
1618592400000|2021-04-16 17:00:00|1327|1323|1330|1326|1337|1335|1326|1323|45789
1618592700000|2021-04-16 17:05:00|1329|1327|1326|1324|1329|1328|1323|1320|33867
1618593000000|2021-04-16 17:10:00|1327|1325|1334|1330|1337|1335|1326|1324|28300
1618593300000|2021-04-16 17:15:00|1333|1329|1337|1333|1338|1336|1331|1328|33547
1618593600000|2021-04-16 17:20:00|1336|1334|1344|1340|1345|1343|1336|1334|45408
1618593900000|2021-04-16 17:25:00|1345|1341|1362|1360|1364|1361|1345|1340|164037
1618594200000|2021-04-16 17:30:00|1361|1359|1365|1362|1370|1369|1356|1353|115211
1618594500000|2021-04-16 17:35:00|1364|1363|1368|1364|1373|1372|1364|1362|77607
1618594800000|2021-04-16 17:40:00|1367|1363|1385|1383|1398|1397|1364|1363|418994
1618595100000|2021-04-16 17:45:00|1387|1384|1385|1381|1398|1397|1381|1380|327287
1618595400000|2021-04-16 17:50:00|1384|1382|1387|1383|1395|1394|1382|1382|95873
1618595700000|2021-04-16 17:55:00|1386|1384|1379|1376|1386|1385|1373|1371|104242
1618596000000|2021-04-16 18:00:00|1378|1377|1369|1363|1384|1382|1368|1363|105315
1618596300000|2021-04-16 18:05:00|1368|1364|1375|1367|1376|1375|1363|1361|70262
1618596600000|2021-04-16 18:10:00|1376|1372|1371|1368|1377|1372|1365|1364|42380
1618596900000|2021-04-16 18:15:00|1374|1369|1369|1364|1375|1373|1365|1363|43052
1618597200000|2021-04-16 18:20:00|1368|1365|1366|1365|1369|1365|1357|1355|67631
1618597500000|2021-04-16 18:25:00|1365|1361|1365|1361|1366|1365|1357|1356|31880
1618597800000|2021-04-16 18:30:00|1364|1360|1369|1368|1370|1368|1360|1359|44976
1618598100000|2021-04-16 18:35:00|1368|1367|1368|1366|1369|1368|1360|1357|78515
1618598400000|2021-04-16 18:40:00|1367|1365|1364|1360|1372|1371|1362|1360|68343
1618598700000|2021-04-16 18:45:00|1363|1357|1368|1363|1373|1372|1358|1355|62705
1618599000000|2021-04-16 18:50:00|1367|1364|1371|1369|1373|1372|1367|1363|34224
1618599300000|2021-04-16 18:55:00|1372|1370|1375|1373|1378|1377|1372|1370|63050
1618599600000|2021-04-16 19:00:00|1376|1374|1376|1375|1382|1381|1375|1373|61063
1618599900000|2021-04-16 19:05:00|1375|1374|1368|1365|1375|1374|1364|1362|56907
1618600200000|2021-04-16 19:10:00|1367|1364|1369|1367|1371|1370|1365|1364|39165
1618600500000|2021-04-16 19:15:00|1370|1368|1366|1364|1370|1369|1364|1363|37336
1618600800000|2021-04-16 19:20:00|1367|1365|1365|1363|1370|1369|1362|1360|45555
1618601100000|2021-04-16 19:25:00|1364|1362|1364|1362|1365|1364|1360|1359|43946
1618601400000|2021-04-16 19:30:00|1363|1361|1354|1352|1363|1361|1348|1345|79732
1618601700000|2021-04-16 19:35:00|1353|1353|1363|1361|1366|1365|1352|1351|47418
1618602000000|2021-04-16 19:40:00|1364|1362|1361|1358|1366|1365|1356|1354|74103
1618602300000|2021-04-16 19:45:00|1362|1359|1354|1351|1363|1361|1353|1351|58043
1618602600000|2021-04-16 19:50:00|1355|1352|1363|1361|1365|1363|1353|1351|87752
1618602900000|2021-04-16 19:55:00|1362|1362|1363|1361|1366|1365|1356|1355|195240
1618839000000|2021-04-19 13:30:00|1240|1238|1259|1256|1278|1275|1229|1228|505988
1618839300000|2021-04-19 13:35:00|1260|1255|1263|1260|1274|1272|1240|1237|351916
1618839600000|2021-04-19 13:40:00|1264|1261|1278|1274|1281|1278|1260|1255|291972
1618839900000|2021-04-19 13:45:00|1275|1272|1272|1269|1275|1272|1253|1251|230643
1618840200000|2021-04-19 13:50:00|1271|1268|1261|1256|1272|1270|1254|1251|171174
1618840500000|2021-04-19 13:55:00|1263|1257|1270|1267|1272|1270|1242|1240|265372
1618840800000|2021-04-19 14:00:00|1269|1269|1255|1253|1270|1269|1249|1248|140894
1618841100000|2021-04-19 14:05:00|1254|1252|1264|1261|1269|1268|1251|1249|168165
1618841400000|2021-04-19 14:10:00|1263|1260|1261|1257|1264|1262|1252|1250|88236
1618841700000|2021-04-19 14:15:00|1259|1258|1239|1236|1263|1260|1236|1235|170969
1618842000000|2021-04-19 14:20:00|1238|1238|1234|1232|1239|1238|1224|1223|420098
1618842300000|2021-04-19 14:25:00|1235|1233|1231|1230|1245|1243|1229|1228|164104
1618842600000|2021-04-19 14:30:00|1232|1231|1216|1215|1234|1233|1216|1215|271687
1618842900000|2021-04-19 14:35:00|1217|1216|1213|1211|1221|1220|1205|1203|306365
1618843200000|2021-04-19 14:40:00|1212|1212|1195|1191|1214|1213|1186|1185|568056
1618843500000|2021-04-19 14:45:00|1194|1190|1185|1182|1195|1194|1177|1176|289839
1618843800000|2021-04-19 14:50:00|1184|1184|1187|1185|1200|1199|1184|1182|271720
1618844100000|2021-04-19 14:55:00|1188|1186|1182|1179|1195|1194|1177|1176|342870
1618844400000|2021-04-19 15:00:00|1180|1180|1181|1178|1190|1187|1176|1175|247058
1618844700000|2021-04-19 15:05:00|1182|1179|1175|1174|1183|1181|1170|1168|200100
1618845000000|2021-04-19 15:10:00|1174|1173|1178|1175|1186|1185|1173|1172|229708
1618845300000|2021-04-19 15:15:00|1179|1176|1184|1181|1185|1184|1178|1175|119307
1618845600000|2021-04-19 15:20:00|1183|1182|1180|1179|1190|1189|1180|1179|161650
1618845900000|2021-04-19 15:25:00|1181|1180|1175|1173|1185|1184|1172|1170|84182
1618846200000|2021-04-19 15:30:00|1176|1174|1164|1163|1178|1177|1164|1163|150865
1618846500000|2021-04-19 15:35:00|1165|1164|1171|1169|1171|1170|1161|1160|124896
1618846800000|2021-04-19 15:40:00|1170|1170|1161|1160|1176|1175|1160|1159|107199
1618847100000|2021-04-19 15:45:00|1162|1161|1163|1161|1166|1165|1159|1158|117775
1618847400000|2021-04-19 15:50:00|1162|1162|1166|1165|1179|1177|1162|1162|125528
1618847700000|2021-04-19 15:55:00|1165|1164|1161|1160|1167|1166|1157|1156|136533
1618848000000|2021-04-19 16:00:00|1163|1161|1168|1166|1168|1167|1160|1159|63778
1618848300000|2021-04-19 16:05:00|1167|1167|1172|1169|1174|1172|1166|1165|57977
1618848600000|2021-04-19 16:10:00|1170|1168|1172|1171|1177|1176|1169|1168|55691
1618848900000|2021-04-19 16:15:00|1171|1170|1171|1169|1175|1173|1168|1167|57448
1618849200000|2021-04-19 16:20:00|1170|1168|1174|1173|1176|1175|1169|1168|56823
1618849500000|2021-04-19 16:25:00|1173|1172|1168|1167|1174|1173|1161|1160|56310
1618849800000|2021-04-19 16:30:00|1167|1166|1162|1160|1167|1166|1161|1160|59532
1618850100000|2021-04-19 16:35:00|1161|1161|1165|1163|1166|1165|1161|1160|50927
1618850400000|2021-04-19 16:40:00|1164|1164|1160|1159|1167|1165|1160|1159|56762
1618850700000|2021-04-19 16:45:00|1161|1160|1154|1152|1163|1162|1153|1152|68248
1618851000000|2021-04-19 16:50:00|1153|1153|1158|1157|1162|1161|1153|1152|62913
1618851300000|2021-04-19 16:55:00|1157|1156|1156|1155|1160|1159|1156|1155|48890
1618851600000|2021-04-19 17:00:00|1157|1156|1164|1162|1165|1164|1157|1156|51374
1618851900000|2021-04-19 17:05:00|1165|1163|1174|1170|1177|1176|1165|1163|119394
1618852200000|2021-04-19 17:10:00|1175|1171|1174|1171|1180|1178|1172|1170|83243
1618852500000|2021-04-19 17:15:00|1172|1172|1175|1174|1175|1174|1167|1165|57725
1618852800000|2021-04-19 17:20:00|1176|1175|1179|1178|1180|1179|1176|1173|42932
1618853100000|2021-04-19 17:25:00|1178|1177|1179|1177|1184|1183|1176|1175|83434
1618853400000|2021-04-19 17:30:00|1178|1178|1178|1177|1180|1179|1175|1174|32400
1618853700000|2021-04-19 17:35:00|1179|1178|1189|1188|1190|1189|1178|1177|90047
1618854000000|2021-04-19 17:40:00|1188|1187|1193|1190|1195|1194|1186|1185|77195
1618854300000|2021-04-19 17:45:00|1192|1192|1192|1191|1198|1196|1191|1190|54316
1618854600000|2021-04-19 17:50:00|1193|1192|1196|1193|1198|1197|1193|1192|37758
1618854900000|2021-04-19 17:55:00|1195|1194|1199|1197|1199|1198|1192|1191|37506
1618855200000|2021-04-19 18:00:00|1198|1196|1203|1200|1209|1208|1197|1196|162652
1618855500000|2021-04-19 18:05:00|1204|1201|1200|1198|1206|1205|1194|1192|62881
1618855800000|2021-04-19 18:10:00|1199|1197|1207|1206|1209|1207|1199|1197|53291
1618856100000|2021-04-19 18:15:00|1208|1207|1212|1207|1213|1211|1205|1203|55387
1618856400000|2021-04-19 18:20:00|1211|1208|1209|1206|1213|1210|1205|1204|27793
1618856700000|2021-04-19 18:25:00|1208|1205|1206|1204|1209|1208|1202|1201|22158
1618857000000|2021-04-19 18:30:00|1207|1205|1204|1203|1207|1206|1201|1200|36768
1618857300000|2021-04-19 18:35:00|1203|1202|1204|1203|1205|1204|1201|1200|37463
1618857600000|2021-04-19 18:40:00|1203|1202|1214|1211|1215|1214|1203|1202|48879
1618857900000|2021-04-19 18:45:00|1212|1212|1214|1210|1223|1222|1212|1210|109644
1618858200000|2021-04-19 18:50:00|1213|1209|1210|1207|1214|1213|1207|1206|64671
1618858500000|2021-04-19 18:55:00|1209|1206|1205|1202|1210|1207|1201|1200|49515
1618858800000|2021-04-19 19:00:00|1203|1203|1205|1203|1208|1205|1201|1200|58140
1618859100000|2021-04-19 19:05:00|1208|1204|1206|1203|1210|1208|1204|1203|31430
1618859400000|2021-04-19 19:10:00|1205|1202|1210|1207|1214|1213|1203|1202|33502
1618859700000|2021-04-19 19:15:00|1211|1208|1213|1210|1214|1213|1207|1206|48797
1618860000000|2021-04-19 19:20:00|1212|1211|1213|1211|1213|1212|1206|1203|56453
1618860300000|2021-04-19 19:25:00|1212|1212|1223|1220|1225|1224|1211|1210|84295
1618860600000|2021-04-19 19:30:00|1225|1221|1227|1226|1230|1228|1222|1220|66303
1618860900000|2021-04-19 19:35:00|1226|1225|1236|1234|1237|1235|1224|1222|74239
1618861200000|2021-04-19 19:40:00|1235|1233|1237|1235|1237|1236|1230|1228|58709
1618861500000|2021-04-19 19:45:00|1236|1234|1236|1233|1237|1236|1229|1228|90210
1618861800000|2021-04-19 19:50:00|1237|1234|1237|1235|1239|1238|1233|1232|64281
1618862100000|2021-04-19 19:55:00|1236|1233|1240|1239|1245|1245|1232|1231|193149
1618925400000|2021-04-20 13:30:00|1212|1202|1199|1190|1239|1236|1198|1190|267583
1618925700000|2021-04-20 13:35:00|1198|1191|1200|1194|1225|1216|1195|1190|120718
1618926000000|2021-04-20 13:40:00|1204|1195|1204|1200|1210|1205|1191|1190|125146
1618926300000|2021-04-20 13:45:00|1207|1202|1217|1214|1220|1218|1206|1200|92446
1618926600000|2021-04-20 13:50:00|1219|1215|1214|1209|1229|1227|1208|1205|136195
1618926900000|2021-04-20 13:55:00|1213|1208|1195|1193|1214|1211|1191|1190|123404
1618927200000|2021-04-20 14:00:00|1199|1194|1205|1202|1217|1215|1198|1194|124437
1618927500000|2021-04-20 14:05:00|1204|1204|1214|1210|1218|1217|1204|1203|63348
1618927800000|2021-04-20 14:10:00|1212|1211|1203|1201|1219|1218|1194|1191|144399
1618928100000|2021-04-20 14:15:00|1202|1200|1207|1206|1218|1216|1198|1195|135852
1618928400000|2021-04-20 14:20:00|1208|1207|1206|1203|1215|1213|1206|1202|53731
1618928700000|2021-04-20 14:25:00|1207|1205|1203|1200|1210|1209|1193|1192|139857
1618929000000|2021-04-20 14:30:00|1202|1199|1186|1185|1202|1199|1176|1175|158392
1618929300000|2021-04-20 14:35:00|1187|1183|1179|1176|1188|1186|1174|1172|140950
1618929600000|2021-04-20 14:40:00|1177|1177|1179|1178|1181|1180|1174|1173|90750
1618929900000|2021-04-20 14:45:00|1178|1177|1170|1167|1181|1180|1166|1165|149651
1618930200000|2021-04-20 14:50:00|1169|1166|1166|1164|1178|1176|1163|1161|129337
1618930500000|2021-04-20 14:55:00|1165|1163|1179|1177|1184|1182|1163|1161|176532
1618930800000|2021-04-20 15:00:00|1178|1175|1180|1177|1184|1181|1173|1170|81100
1618931100000|2021-04-20 15:05:00|1181|1179|1186|1181|1187|1185|1176|1172|80963
1618931400000|2021-04-20 15:10:00|1185|1184|1175|1170|1185|1184|1171|1168|52337
1618931700000|2021-04-20 15:15:00|1174|1169|1156|1153|1175|1172|1156|1153|127865
1618932000000|2021-04-20 15:20:00|1157|1154|1153|1151|1159|1157|1152|1151|111107
1618932300000|2021-04-20 15:25:00|1155|1152|1163|1160|1168|1165|1155|1151|77435
1618932600000|2021-04-20 15:30:00|1162|1158|1166|1165|1168|1166|1159|1158|30948
1618932900000|2021-04-20 15:35:00|1167|1166|1160|1158|1167|1166|1153|1152|87849
1618933200000|2021-04-20 15:40:00|1161|1159|1164|1161|1165|1161|1157|1156|39084
1618933500000|2021-04-20 15:45:00|1165|1163|1175|1173|1176|1175|1162|1161|89811
1618933800000|2021-04-20 15:50:00|1176|1174|1190|1187|1193|1190|1176|1174|121766
1618934100000|2021-04-20 15:55:00|1189|1188|1194|1192|1196|1194|1189|1185|61366
1618934400000|2021-04-20 16:00:00|1193|1191|1200|1198|1200|1198|1191|1190|54319
1618934700000|2021-04-20 16:05:00|1199|1197|1195|1191|1200|1198|1190|1189|112091
1618935000000|2021-04-20 16:10:00|1194|1194|1206|1205|1208|1206|1194|1191|147347
1618935300000|2021-04-20 16:15:00|1207|1206|1200|1198|1210|1209|1197|1196|91612
1618935600000|2021-04-20 16:20:00|1199|1199|1199|1197|1205|1204|1198|1197|61938
1618935900000|2021-04-20 16:25:00|1200|1198|1189|1188|1200|1199|1189|1187|46536
1618936200000|2021-04-20 16:30:00|1191|1189|1182|1180|1191|1190|1179|1176|42700
1618936500000|2021-04-20 16:35:00|1181|1181|1185|1182|1189|1185|1180|1179|43142
1618936800000|2021-04-20 16:40:00|1184|1183|1183|1182|1185|1184|1183|1182|28885
1618937100000|2021-04-20 16:45:00|1184|1183|1194|1192|1194|1192|1183|1182|25771
1618937400000|2021-04-20 16:50:00|1193|1191|1191|1190|1199|1197|1191|1190|29643
1618937700000|2021-04-20 16:55:00|1192|1191|1196|1195|1198|1195|1192|1190|22259
1618938000000|2021-04-20 17:00:00|1195|1193|1197|1194|1197|1196|1191|1188|22058
1618938300000|2021-04-20 17:05:00|1196|1193|1193|1192|1197|1194|1191|1191|25182
1618938600000|2021-04-20 17:10:00|1192|1191|1200|1197|1200|1199|1191|1189|153711
1618938900000|2021-04-20 17:15:00|1198|1196|1199|1198|1203|1200|1195|1192|73810
1618939200000|2021-04-20 17:20:00|1201|1199|1192|1190|1201|1199|1192|1190|42695
1618939500000|2021-04-20 17:25:00|1191|1188|1184|1183|1191|1189|1184|1183|34251
1618939800000|2021-04-20 17:30:00|1186|1184|1183|1180|1189|1186|1183|1180|36062
1618940100000|2021-04-20 17:35:00|1182|1181|1187|1186|1190|1189|1181|1180|68981
1618940400000|2021-04-20 17:40:00|1188|1187|1186|1184|1190|1188|1185|1184|12108
1618940700000|2021-04-20 17:45:00|1185|1185|1189|1186|1190|1189|1185|1185|24588
1618941000000|2021-04-20 17:50:00|1188|1185|1188|1185|1189|1187|1186|1184|14700
1618941300000|2021-04-20 17:55:00|1186|1184|1189|1186|1190|1189|1185|1183|20428
1618941600000|2021-04-20 18:00:00|1190|1187|1186|1182|1190|1189|1181|1180|43118
1618941900000|2021-04-20 18:05:00|1185|1181|1186|1182|1186|1184|1176|1175|48697
1618942200000|2021-04-20 18:10:00|1187|1184|1190|1188|1190|1189|1185|1183|45071
1618942500000|2021-04-20 18:15:00|1189|1186|1189|1184|1190|1187|1187|1184|16258
1618942800000|2021-04-20 18:20:00|1185|1183|1186|1183|1189|1186|1182|1180|16724
1618943100000|2021-04-20 18:25:00|1188|1184|1179|1175|1188|1184|1175|1174|27813
1618943400000|2021-04-20 18:30:00|1178|1174|1173|1172|1180|1178|1173|1172|31979
1618943700000|2021-04-20 18:35:00|1174|1173|1174|1173|1177|1174|1173|1172|31754
1618944000000|2021-04-20 18:40:00|1176|1174|1179|1178|1181|1179|1173|1172|56923
1618944300000|2021-04-20 18:45:00|1178|1177|1182|1179|1186|1183|1178|1176|11530
1618944600000|2021-04-20 18:50:00|1183|1181|1181|1179|1189|1186|1181|1179|55864
1618944900000|2021-04-20 18:55:00|1180|1178|1178|1175|1182|1180|1177|1175|41282
1618945200000|2021-04-20 19:00:00|1179|1177|1182|1181|1185|1183|1177|1176|51466
1618945500000|2021-04-20 19:05:00|1181|1180|1189|1186|1189|1188|1180|1179|41400
1618945800000|2021-04-20 19:10:00|1188|1185|1187|1183|1188|1186|1182|1179|49729
1618946100000|2021-04-20 19:15:00|1188|1185|1184|1181|1193|1190|1182|1180|54314
1618946400000|2021-04-20 19:20:00|1183|1182|1192|1190|1193|1191|1182|1181|26617
1618946700000|2021-04-20 19:25:00|1191|1191|1198|1196|1200|1198|1191|1190|36864
1618947000000|2021-04-20 19:30:00|1197|1197|1215|1213|1215|1213|1196|1195|209798
1618947300000|2021-04-20 19:35:00|1216|1214|1216|1214|1217|1216|1205|1204|308156
1618947600000|2021-04-20 19:40:00|1215|1215|1218|1217|1219|1218|1215|1214|78197
1618947900000|2021-04-20 19:45:00|1219|1218|1222|1221|1223|1222|1219|1218|153814
1618948200000|2021-04-20 19:50:00|1223|1222|1215|1213|1227|1226|1213|1212|159826
1618948500000|2021-04-20 19:55:00|1214|1212|1219|1218|1226|1224|1213|1212|272505
1619011800000|2021-04-21 13:30:00|1186|1180|1222|1212|1229|1226|1182|1175|198598
1619012100000|2021-04-21 13:35:00|1224|1213|1247|1241|1260|1258|1218|1212|368818
1619012400000|2021-04-21 13:40:00|1246|1240|1245|1239|1255|1251|1232|1230|149369
1619012700000|2021-04-21 13:45:00|1244|1238|1276|1269|1279|1277|1235|1231|226285
1619013000000|2021-04-21 13:50:00|1275|1270|1300|1295|1304|1301|1263|1260|439685
1619013300000|2021-04-21 13:55:00|1296|1296|1302|1299|1302|1300|1281|1278|243826
1619013600000|2021-04-21 14:00:00|1304|1300|1293|1291|1308|1306|1290|1288|296920
1619013900000|2021-04-21 14:05:00|1295|1292|1297|1295|1315|1313|1295|1292|363864
1619014200000|2021-04-21 14:10:00|1296|1296|1309|1306|1309|1307|1288|1285|164299
1619014500000|2021-04-21 14:15:00|1308|1305|1310|1305|1318|1316|1300|1296|101029
1619014800000|2021-04-21 14:20:00|1309|1306|1333|1330|1333|1331|1302|1300|214717
1619015100000|2021-04-21 14:25:00|1331|1329|1345|1341|1347|1345|1328|1325|266159
1619015400000|2021-04-21 14:30:00|1346|1344|1360|1356|1365|1363|1334|1332|302386
1619015700000|2021-04-21 14:35:00|1359|1355|1354|1350|1374|1370|1349|1345|300134
1619016000000|2021-04-21 14:40:00|1352|1349|1370|1367|1378|1375|1338|1337|279370
1619016300000|2021-04-21 14:45:00|1371|1369|1364|1358|1380|1379|1355|1354|305461
1619016600000|2021-04-21 14:50:00|1363|1359|1340|1338|1364|1360|1338|1335|150780
1619016900000|2021-04-21 14:55:00|1339|1339|1339|1336|1353|1352|1331|1330|166104
1619017200000|2021-04-21 15:00:00|1337|1335|1348|1344|1349|1347|1330|1329|136919
1619017500000|2021-04-21 15:05:00|1347|1341|1348|1343|1358|1355|1341|1339|104393
1619017800000|2021-04-21 15:10:00|1347|1342|1345|1343|1350|1349|1337|1335|65158
1619018100000|2021-04-21 15:15:00|1344|1342|1364|1360|1365|1362|1342|1341|131246
1619018400000|2021-04-21 15:20:00|1363|1362|1361|1357|1368|1365|1356|1352|127613
1619018700000|2021-04-21 15:25:00|1360|1356|1346|1342|1363|1360|1338|1334|117176
1619019000000|2021-04-21 15:30:00|1345|1343|1355|1349|1355|1352|1344|1342|60589
1619019300000|2021-04-21 15:35:00|1354|1350|1347|1342|1355|1351|1342|1340|89898
1619019600000|2021-04-21 15:40:00|1346|1343|1359|1355|1365|1363|1344|1340|114394
1619019900000|2021-04-21 15:45:00|1358|1356|1363|1362|1365|1364|1356|1355|43039
1619020200000|2021-04-21 15:50:00|1364|1363|1387|1385|1387|1385|1364|1363|237436
1619020500000|2021-04-21 15:55:00|1386|1383|1375|1372|1387|1385|1366|1363|239289
1619020800000|2021-04-21 16:00:00|1374|1373|1364|1360|1375|1373|1359|1356|81696
1619021100000|2021-04-21 16:05:00|1365|1361|1370|1367|1375|1373|1360|1356|93764
1619021400000|2021-04-21 16:10:00|1369|1364|1364|1361|1371|1370|1362|1360|60659
1619021700000|2021-04-21 16:15:00|1363|1362|1366|1364|1372|1370|1362|1362|56999
1619022000000|2021-04-21 16:20:00|1365|1363|1374|1371|1375|1372|1360|1358|60985
1619022300000|2021-04-21 16:25:00|1375|1372|1372|1368|1378|1377|1371|1368|71217
1619022600000|2021-04-21 16:30:00|1371|1369|1366|1364|1376|1372|1364|1363|40814
1619022900000|2021-04-21 16:35:00|1365|1365|1369|1368|1372|1370|1362|1361|86742
1619023200000|2021-04-21 16:40:00|1370|1369|1356|1354|1371|1370|1355|1354|77693
1619023500000|2021-04-21 16:45:00|1355|1352|1348|1345|1358|1357|1348|1345|69387
1619023800000|2021-04-21 16:50:00|1349|1347|1350|1348|1359|1357|1348|1347|81302
1619024100000|2021-04-21 16:55:00|1349|1347|1348|1346|1350|1349|1343|1341|133497
1619024400000|2021-04-21 17:00:00|1347|1347|1340|1337|1348|1347|1336|1335|99136
1619024700000|2021-04-21 17:05:00|1341|1339|1342|1340|1342|1341|1337|1336|51975
1619025000000|2021-04-21 17:10:00|1343|1341|1340|1339|1343|1342|1335|1334|87644
1619025300000|2021-04-21 17:15:00|1339|1338|1358|1357|1360|1358|1338|1336|78207
1619025600000|2021-04-21 17:20:00|1357|1356|1363|1362|1368|1366|1353|1352|59090
1619025900000|2021-04-21 17:25:00|1362|1361|1362|1357|1364|1363|1358|1354|50524
1619026200000|2021-04-21 17:30:00|1361|1358|1368|1365|1368|1367|1358|1358|47871
1619026500000|2021-04-21 17:35:00|1369|1366|1363|1360|1372|1370|1357|1355|69431
1619026800000|2021-04-21 17:40:00|1362|1359|1350|1347|1362|1359|1345|1343|49229
1619027100000|2021-04-21 17:45:00|1351|1348|1363|1362|1364|1363|1350|1348|40884
1619027400000|2021-04-21 17:50:00|1362|1361|1360|1358|1364|1362|1359|1358|40520
1619027700000|2021-04-21 17:55:00|1359|1359|1354|1351|1364|1362|1352|1350|35756
1619028000000|2021-04-21 18:00:00|1355|1352|1362|1360|1362|1360|1353|1351|41885
1619028300000|2021-04-21 18:05:00|1363|1361|1364|1363|1367|1366|1359|1357|52827
1619028600000|2021-04-21 18:10:00|1363|1362|1359|1357|1369|1368|1359|1357|83608
1619028900000|2021-04-21 18:15:00|1358|1356|1356|1353|1362|1361|1355|1352|148361
1619029200000|2021-04-21 18:20:00|1355|1354|1364|1362|1366|1365|1349|1348|159600
1619029500000|2021-04-21 18:25:00|1363|1361|1364|1363|1370|1369|1362|1361|47158
1619029800000|2021-04-21 18:30:00|1363|1362|1368|1366|1370|1368|1362|1361|29336
1619030100000|2021-04-21 18:35:00|1367|1365|1370|1367|1373|1372|1365|1364|67193
1619030400000|2021-04-21 18:40:00|1368|1366|1375|1373|1375|1374|1365|1363|64769
1619030700000|2021-04-21 18:45:00|1374|1371|1366|1365|1374|1372|1365|1364|21404
1619031000000|2021-04-21 18:50:00|1365|1364|1369|1368|1369|1368|1360|1359|83737
1619031300000|2021-04-21 18:55:00|1368|1367|1370|1368|1373|1372|1363|1360|72240
1619031600000|2021-04-21 19:00:00|1369|1369|1374|1372|1378|1377|1369|1368|108472
1619031900000|2021-04-21 19:05:00|1373|1371|1371|1369|1376|1375|1370|1369|30195
1619032200000|2021-04-21 19:10:00|1370|1368|1375|1373|1378|1376|1369|1368|39161
1619032500000|2021-04-21 19:15:00|1374|1374|1378|1376|1378|1377|1372|1371|30535
1619032800000|2021-04-21 19:20:00|1377|1377|1377|1375|1378|1377|1373|1372|42326
1619033100000|2021-04-21 19:25:00|1376|1374|1382|1381|1385|1384|1375|1373|66320
1619033400000|2021-04-21 19:30:00|1381|1380|1382|1381|1384|1383|1379|1378|79041
1619033700000|2021-04-21 19:35:00|1381|1380|1377|1376|1381|1380|1374|1373|73382
1619034000000|2021-04-21 19:40:00|1376|1374|1371|1369|1378|1377|1369|1368|100068
1619034300000|2021-04-21 19:45:00|1370|1370|1376|1374|1379|1377|1369|1368|94647
1619034600000|2021-04-21 19:50:00|1377|1375|1378|1377|1378|1377|1373|1372|155462
1619034900000|2021-04-21 19:55:00|1379|1378|1376|1374|1382|1381|1374|1372|220373
1619098200000|2021-04-22 13:30:00|1399|1390|1411|1404|1443|1440|1390|1387|513047
1619098500000|2021-04-22 13:35:00|1410|1403|1385|1380|1415|1411|1382|1380|273776
1619098800000|2021-04-22 13:40:00|1384|1381|1379|1373|1393|1391|1363|1361|180976
1619099100000|2021-04-22 13:45:00|1378|1374|1360|1356|1380|1375|1353|1352|166387
1619099400000|2021-04-22 13:50:00|1361|1358|1354|1352|1374|1367|1341|1340|143328
1619099700000|2021-04-22 13:55:00|1353|1348|1355|1350|1372|1368|1343|1341|175555
1619100000000|2021-04-22 14:00:00|1354|1348|1359|1354|1364|1360|1342|1341|115820
1619100300000|2021-04-22 14:05:00|1356|1355|1361|1359|1375|1372|1356|1351|129392
1619100600000|2021-04-22 14:10:00|1362|1360|1367|1363|1374|1372|1354|1352|151763
1619100900000|2021-04-22 14:15:00|1366|1366|1347|1346|1369|1366|1345|1344|138838
1619101200000|2021-04-22 14:20:00|1348|1347|1364|1361|1364|1363|1341|1340|155526
1619101500000|2021-04-22 14:25:00|1365|1362|1371|1368|1386|1384|1365|1362|109755
1619101800000|2021-04-22 14:30:00|1370|1369|1385|1382|1390|1386|1370|1368|105079
1619102100000|2021-04-22 14:35:00|1386|1383|1395|1390|1400|1399|1380|1378|157868
1619102400000|2021-04-22 14:40:00|1394|1389|1382|1380|1395|1392|1380|1377|99347
1619102700000|2021-04-22 14:45:00|1383|1381|1410|1406|1411|1410|1383|1381|117040
1619103000000|2021-04-22 14:50:00|1408|1407|1409|1402|1410|1408|1396|1393|86360
1619103300000|2021-04-22 14:55:00|1408|1403|1402|1400|1409|1407|1393|1391|110057
1619103600000|2021-04-22 15:00:00|1403|1401|1394|1390|1408|1407|1387|1385|122165
1619103900000|2021-04-22 15:05:00|1392|1389|1390|1388|1394|1389|1382|1380|49233
1619104200000|2021-04-22 15:10:00|1391|1389|1386|1382|1391|1390|1380|1378|74647
1619104500000|2021-04-22 15:15:00|1387|1383|1373|1371|1387|1385|1372|1371|85929
1619104800000|2021-04-22 15:20:00|1374|1372|1369|1368|1381|1380|1368|1367|102630
1619105100000|2021-04-22 15:25:00|1368|1367|1363|1361|1371|1369|1361|1360|87952
1619105400000|2021-04-22 15:30:00|1364|1362|1375|1372|1379|1378|1363|1361|82679
1619105700000|2021-04-22 15:35:00|1374|1373|1378|1376|1378|1376|1366|1364|65936
1619106000000|2021-04-22 15:40:00|1377|1375|1375|1372|1378|1377|1373|1371|30846
1619106300000|2021-04-22 15:45:00|1374|1371|1373|1368|1379|1378|1365|1363|63634
1619106600000|2021-04-22 15:50:00|1372|1367|1375|1370|1377|1376|1366|1365|69369
1619106900000|2021-04-22 15:55:00|1374|1371|1370|1367|1375|1371|1368|1367|28275
1619107200000|2021-04-22 16:00:00|1371|1369|1362|1361|1371|1369|1359|1356|54198
1619107500000|2021-04-22 16:05:00|1361|1359|1357|1356|1362|1361|1354|1352|42885
1619107800000|2021-04-22 16:10:00|1358|1357|1363|1362|1367|1365|1352|1351|100239
1619108100000|2021-04-22 16:15:00|1362|1360|1365|1363|1369|1367|1361|1359|29845
1619108400000|2021-04-22 16:20:00|1364|1361|1377|1375|1377|1376|1362|1361|62248
1619108700000|2021-04-22 16:25:00|1378|1376|1385|1382|1385|1383|1374|1374|125430
1619109000000|2021-04-22 16:30:00|1384|1383|1379|1377|1384|1384|1377|1375|61179
1619109300000|2021-04-22 16:35:00|1378|1378|1386|1381|1388|1385|1374|1372|119851
1619109600000|2021-04-22 16:40:00|1385|1382|1382|1381|1388|1386|1380|1378|85435
1619109900000|2021-04-22 16:45:00|1381|1380|1388|1385|1388|1386|1381|1380|33293
1619110200000|2021-04-22 16:50:00|1387|1386|1389|1387|1392|1391|1386|1385|54240
1619110500000|2021-04-22 16:55:00|1390|1388|1392|1390|1394|1393|1387|1385|61775
1619110800000|2021-04-22 17:00:00|1393|1391|1388|1387|1393|1392|1382|1381|58000
1619111100000|2021-04-22 17:05:00|1389|1388|1375|1369|1390|1389|1366|1365|111638
1619111400000|2021-04-22 17:10:00|1374|1368|1361|1356|1375|1372|1348|1345|107177
1619111700000|2021-04-22 17:15:00|1360|1355|1332|1330|1361|1358|1331|1330|103074
1619112000000|2021-04-22 17:20:00|1331|1329|1345|1338|1348|1345|1330|1325|114376
1619112300000|2021-04-22 17:25:00|1344|1337|1348|1344|1354|1351|1336|1334|52385
1619112600000|2021-04-22 17:30:00|1345|1342|1349|1343|1349|1347|1337|1334|72815
1619112900000|2021-04-22 17:35:00|1348|1340|1345|1340|1348|1344|1332|1330|52156
1619113200000|2021-04-22 17:40:00|1344|1338|1323|1320|1345|1340|1321|1320|103646
1619113500000|2021-04-22 17:45:00|1322|1319|1323|1319|1332|1330|1318|1315|72932
1619113800000|2021-04-22 17:50:00|1322|1321|1306|1302|1332|1328|1303|1301|151377
1619114100000|2021-04-22 17:55:00|1307|1303|1313|1308|1322|1320|1303|1301|221327
1619114400000|2021-04-22 18:00:00|1312|1309|1301|1298|1312|1309|1292|1290|165249
1619114700000|2021-04-22 18:05:00|1299|1295|1306|1303|1310|1307|1293|1291|104508
1619115000000|2021-04-22 18:10:00|1305|1302|1320|1317|1320|1318|1300|1295|90082
1619115300000|2021-04-22 18:15:00|1319|1318|1311|1307|1320|1319|1307|1305|84188
1619115600000|2021-04-22 18:20:00|1312|1308|1306|1302|1316|1315|1303|1302|163105
1619115900000|2021-04-22 18:25:00|1305|1301|1330|1327|1335|1333|1298|1297|240641
1619116200000|2021-04-22 18:30:00|1329|1326|1325|1322|1332|1331|1319|1319|72399
1619116500000|2021-04-22 18:35:00|1324|1320|1321|1316|1325|1324|1319|1315|47990
1619116800000|2021-04-22 18:40:00|1320|1315|1332|1328|1333|1331|1316|1312|58027
1619117100000|2021-04-22 18:45:00|1331|1327|1316|1314|1337|1334|1315|1314|68689
1619117400000|2021-04-22 18:50:00|1318|1315|1320|1316|1323|1320|1315|1313|41928
1619117700000|2021-04-22 18:55:00|1319|1315|1327|1323|1328|1326|1313|1312|37108
1619118000000|2021-04-22 19:00:00|1326|1324|1331|1327|1337|1333|1323|1318|58199
1619118300000|2021-04-22 19:05:00|1330|1326|1319|1314|1330|1327|1316|1314|42447
1619118600000|2021-04-22 19:10:00|1318|1315|1319|1316|1319|1318|1312|1310|48127
1619118900000|2021-04-22 19:15:00|1320|1317|1310|1307|1320|1319|1303|1302|81655
1619119200000|2021-04-22 19:20:00|1309|1305|1306|1303|1319|1314|1306|1303|32639
1619119500000|2021-04-22 19:25:00|1304|1304|1314|1312|1319|1316|1304|1304|58526
1619119800000|2021-04-22 19:30:00|1315|1313|1315|1313|1322|1320|1313|1310|43442
1619120100000|2021-04-22 19:35:00|1316|1314|1314|1312|1316|1315|1312|1310|56537
1619120400000|2021-04-22 19:40:00|1315|1313|1314|1312|1316|1315|1312|1311|56651
1619120700000|2021-04-22 19:45:00|1315|1313|1304|1302|1315|1314|1303|1302|54875
1619121000000|2021-04-22 19:50:00|1303|1301|1316|1315|1316|1315|1302|1301|190856
1619121300000|2021-04-22 19:55:00|1315|1314|1315|1312|1317|1316|1308|1306|239305
1619184600000|2021-04-23 13:30:00|1218|1213|1266|1261|1280|1275|1215|1210|504531
1619184900000|2021-04-23 13:35:00|1268|1265|1288|1281|1298|1297|1268|1265|225281
1619185200000|2021-04-23 13:40:00|1287|1282|1288|1283|1298|1296|1274|1269|170685
1619185500000|2021-04-23 13:45:00|1287|1286|1324|1319|1325|1322|1280|1275|299654
1619185800000|2021-04-23 13:50:00|1323|1320|1341|1337|1343|1340|1316|1313|169120
1619186100000|2021-04-23 13:55:00|1340|1336|1317|1314|1340|1336|1307|1306|149299
1619186400000|2021-04-23 14:00:00|1316|1313|1324|1321|1329|1327|1310|1306|152524
1619186700000|2021-04-23 14:05:00|1323|1318|1311|1307|1329|1327|1303|1302|122276
1619187000000|2021-04-23 14:10:00|1312|1308|1306|1305|1325|1322|1300|1299|233032
1619187300000|2021-04-23 14:15:00|1305|1303|1309|1307|1315|1311|1299|1297|135334
1619187600000|2021-04-23 14:20:00|1308|1306|1310|1307|1315|1313|1302|1300|84209
1619187900000|2021-04-23 14:25:00|1311|1308|1312|1310|1322|1321|1303|1301|142528
1619188200000|2021-04-23 14:30:00|1313|1311|1312|1308|1316|1312|1305|1303|64960
1619188500000|2021-04-23 14:35:00|1311|1305|1304|1300|1311|1306|1290|1288|196755
1619188800000|2021-04-23 14:40:00|1303|1301|1285|1282|1305|1303|1282|1280|95572
1619189100000|2021-04-23 14:45:00|1286|1283|1284|1282|1299|1295|1272|1270|190749
1619189400000|2021-04-23 14:50:00|1283|1281|1283|1280|1293|1290|1277|1275|93313
1619189700000|2021-04-23 14:55:00|1285|1281|1276|1273|1291|1289|1273|1271|80699
1619190000000|2021-04-23 15:00:00|1277|1274|1298|1295|1299|1295|1275|1273|65969
1619190300000|2021-04-23 15:05:00|1299|1296|1292|1288|1305|1302|1289|1286|48459
1619190600000|2021-04-23 15:10:00|1291|1287|1289|1286|1294|1292|1284|1281|60594
1619190900000|2021-04-23 15:15:00|1290|1287|1294|1291|1298|1296|1288|1286|60755
1619191200000|2021-04-23 15:20:00|1293|1292|1291|1287|1298|1297|1289|1287|20740
1619191500000|2021-04-23 15:25:00|1292|1288|1299|1296|1304|1303|1292|1288|39892
1619191800000|2021-04-23 15:30:00|1301|1297|1305|1303|1309|1307|1300|1296|72588
1619192100000|2021-04-23 15:35:00|1306|1302|1315|1312|1317|1316|1306|1302|67766
1619192400000|2021-04-23 15:40:00|1314|1311|1315|1312|1319|1317|1310|1308|35100
1619192700000|2021-04-23 15:45:00|1316|1313|1324|1322|1328|1327|1316|1313|76967
1619193000000|2021-04-23 15:50:00|1325|1323|1323|1320|1331|1330|1320|1316|80439
1619193300000|2021-04-23 15:55:00|1321|1319|1330|1327|1330|1329|1317|1316|55265
1619193600000|2021-04-23 16:00:00|1329|1328|1326|1324|1330|1329|1322|1320|43071
1619193900000|2021-04-23 16:05:00|1325|1325|1335|1333|1341|1339|1325|1321|94929
1619194200000|2021-04-23 16:10:00|1334|1332|1323|1320|1335|1334|1322|1320|54917
1619194500000|2021-04-23 16:15:00|1322|1319|1316|1313|1322|1320|1313|1310|52690
1619194800000|2021-04-23 16:20:00|1317|1315|1319|1316|1322|1320|1313|1311|60256
1619195100000|2021-04-23 16:25:00|1317|1315|1310|1307|1318|1316|1307|1306|31163
1619195400000|2021-04-23 16:30:00|1308|1306|1312|1311|1314|1312|1307|1306|18630
1619195700000|2021-04-23 16:35:00|1313|1312|1319|1317|1320|1317|1309|1308|31383
1619196000000|2021-04-23 16:40:00|1320|1318|1317|1315|1320|1318|1313|1311|19771
1619196300000|2021-04-23 16:45:00|1318|1314|1313|1310|1319|1318|1311|1310|17785
1619196600000|2021-04-23 16:50:00|1312|1311|1314|1313|1315|1313|1308|1307|26266
1619196900000|2021-04-23 16:55:00|1315|1314|1320|1318|1320|1319|1314|1312|21405
1619197200000|2021-04-23 17:00:00|1321|1319|1315|1313|1324|1323|1313|1312|45249
1619197500000|2021-04-23 17:05:00|1314|1312|1320|1317|1322|1321|1313|1312|15694
1619197800000|2021-04-23 17:10:00|1319|1319|1319|1316|1320|1319|1316|1314|9886
1619198100000|2021-04-23 17:15:00|1317|1315|1321|1320|1322|1321|1316|1314|12446
1619198400000|2021-04-23 17:20:00|1320|1319|1325|1322|1327|1326|1318|1317|27121
1619198700000|2021-04-23 17:25:00|1324|1323|1328|1326|1329|1328|1324|1322|19488
1619199000000|2021-04-23 17:30:00|1327|1325|1328|1325|1328|1327|1326|1324|19432
1619199300000|2021-04-23 17:35:00|1326|1324|1326|1322|1332|1331|1324|1322|25999
1619199600000|2021-04-23 17:40:00|1325|1323|1329|1325|1329|1327|1320|1317|26680
1619199900000|2021-04-23 17:45:00|1328|1324|1337|1336|1337|1336|1328|1324|27738
1619200200000|2021-04-23 17:50:00|1338|1337|1334|1330|1339|1337|1330|1326|32088
1619200500000|2021-04-23 17:55:00|1333|1329|1333|1331|1334|1332|1326|1324|17836
1619200800000|2021-04-23 18:00:00|1334|1332|1338|1335|1339|1337|1333|1331|33467
1619201100000|2021-04-23 18:05:00|1336|1334|1332|1331|1338|1334|1330|1329|35371
1619201400000|2021-04-23 18:10:00|1331|1330|1336|1333|1336|1335|1330|1326|24118
1619201700000|2021-04-23 18:15:00|1335|1334|1330|1327|1337|1336|1329|1326|25975
1619202000000|2021-04-23 18:20:00|1331|1328|1335|1333|1338|1337|1331|1328|34378
1619202300000|2021-04-23 18:25:00|1336|1334|1342|1340|1345|1344|1335|1333|84122
1619202600000|2021-04-23 18:30:00|1341|1339|1342|1339|1342|1340|1331|1329|29855
1619202900000|2021-04-23 18:35:00|1340|1338|1338|1335|1343|1340|1333|1331|33237
1619203200000|2021-04-23 18:40:00|1337|1334|1331|1329|1338|1335|1330|1329|34924
1619203500000|2021-04-23 18:45:00|1330|1328|1334|1330|1335|1333|1329|1328|20859
1619203800000|2021-04-23 18:50:00|1333|1329|1340|1338|1341|1339|1330|1328|50815
1619204100000|2021-04-23 18:55:00|1341|1339|1341|1339|1344|1342|1337|1336|31425
1619204400000|2021-04-23 19:00:00|1340|1340|1336|1335|1341|1340|1333|1332|64386
1619204700000|2021-04-23 19:05:00|1335|1334|1347|1345|1349|1348|1334|1333|61659
1619205000000|2021-04-23 19:10:00|1346|1346|1341|1339|1348|1347|1334|1332|70253
1619205300000|2021-04-23 19:15:00|1340|1340|1343|1341|1343|1342|1338|1338|44758
1619205600000|2021-04-23 19:20:00|1342|1342|1342|1340|1348|1345|1341|1340|61487
1619205900000|2021-04-23 19:25:00|1343|1341|1345|1343|1349|1348|1342|1341|47107
1619206200000|2021-04-23 19:30:00|1344|1342|1338|1336|1344|1342|1333|1332|59929
1619206500000|2021-04-23 19:35:00|1337|1337|1338|1337|1339|1338|1333|1332|92936
1619206800000|2021-04-23 19:40:00|1337|1336|1338|1336|1343|1342|1335|1334|69986
1619207100000|2021-04-23 19:45:00|1337|1335|1339|1337|1343|1342|1336|1335|106331
1619207400000|2021-04-23 19:50:00|1340|1338|1344|1342|1345|1343|1336|1335|88480
1619207700000|2021-04-23 19:55:00|1343|1339|1335|1334|1345|1344|1334|1333|196878
1619443800000|2021-04-26 13:30:00|1392|1391|1398|1392|1428|1424|1386|1384|644505
1619444100000|2021-04-26 13:35:00|1397|1393|1394|1391|1415|1414|1392|1391|217734
1619444400000|2021-04-26 13:40:00|1397|1392|1403|1398|1405|1404|1389|1386|206350
1619444700000|2021-04-26 13:45:00|1402|1400|1380|1379|1402|1400|1374|1372|266896
1619445000000|2021-04-26 13:50:00|1379|1378|1365|1363|1382|1380|1347|1345|294869
1619445300000|2021-04-26 13:55:00|1368|1364|1368|1365|1370|1368|1361|1357|177015
1619445600000|2021-04-26 14:00:00|1367|1364|1360|1356|1367|1364|1356|1355|141032
1619445900000|2021-04-26 14:05:00|1358|1355|1360|1355|1374|1371|1356|1355|102053
1619446200000|2021-04-26 14:10:00|1359|1356|1360|1357|1360|1357|1346|1345|201727
1619446500000|2021-04-26 14:15:00|1359|1356|1353|1350|1359|1356|1344|1342|109201
1619446800000|2021-04-26 14:20:00|1354|1351|1363|1358|1367|1364|1353|1351|83171
1619447100000|2021-04-26 14:25:00|1361|1359|1360|1355|1365|1362|1357|1355|41255
1619447400000|2021-04-26 14:30:00|1359|1357|1351|1350|1360|1358|1348|1346|78213
1619447700000|2021-04-26 14:35:00|1350|1348|1338|1334|1355|1353|1336|1334|93593
1619448000000|2021-04-26 14:40:00|1340|1335|1330|1328|1340|1338|1328|1327|127348
1619448300000|2021-04-26 14:45:00|1329|1327|1337|1336|1339|1338|1323|1321|102598
1619448600000|2021-04-26 14:50:00|1336|1335|1340|1339|1343|1341|1332|1331|74918
1619448900000|2021-04-26 14:55:00|1339|1338|1340|1339|1346|1345|1335|1334|68377
1619449200000|2021-04-26 15:00:00|1339|1338|1343|1342|1349|1347|1339|1338|98348
1619449500000|2021-04-26 15:05:00|1342|1341|1344|1340|1352|1349|1331|1330|188273
1619449800000|2021-04-26 15:10:00|1342|1339|1344|1343|1345|1343|1336|1335|55661
1619450100000|2021-04-26 15:15:00|1345|1342|1347|1346|1348|1347|1339|1337|47131
1619450400000|2021-04-26 15:20:00|1348|1347|1345|1341|1348|1347|1343|1340|47747
1619450700000|2021-04-26 15:25:00|1344|1343|1340|1339|1344|1343|1336|1333|25596
1619451000000|2021-04-26 15:30:00|1341|1340|1342|1341|1343|1341|1336|1335|28883
1619451300000|2021-04-26 15:35:00|1341|1340|1345|1343|1347|1346|1340|1338|69131
1619451600000|2021-04-26 15:40:00|1344|1342|1345|1342|1345|1344|1342|1340|37644
1619451900000|2021-04-26 15:45:00|1344|1343|1351|1348|1354|1352|1342|1341|54652
1619452200000|2021-04-26 15:50:00|1350|1347|1352|1351|1359|1357|1348|1344|42662
1619452500000|2021-04-26 15:55:00|1353|1352|1360|1356|1365|1364|1352|1350|54709
1619452800000|2021-04-26 16:00:00|1362|1357|1385|1381|1385|1382|1362|1357|99779
1619453100000|2021-04-26 16:05:00|1384|1382|1380|1377|1385|1384|1376|1374|58518
1619453400000|2021-04-26 16:10:00|1381|1376|1378|1374|1388|1387|1373|1372|108120
1619453700000|2021-04-26 16:15:00|1379|1375|1380|1376|1387|1384|1378|1375|47160
1619454000000|2021-04-26 16:20:00|1382|1377|1385|1383|1388|1385|1376|1372|53897
1619454300000|2021-04-26 16:25:00|1386|1381|1382|1381|1388|1385|1379|1376|46199
1619454600000|2021-04-26 16:30:00|1381|1379|1388|1387|1389|1387|1381|1378|37145
1619454900000|2021-04-26 16:35:00|1389|1388|1395|1393|1398|1396|1387|1386|83953
1619455200000|2021-04-26 16:40:00|1396|1394|1392|1389|1398|1397|1388|1386|106824
1619455500000|2021-04-26 16:45:00|1393|1390|1407|1405|1409|1408|1392|1390|124504
1619455800000|2021-04-26 16:50:00|1408|1406|1410|1408|1414|1412|1400|1398|135214
1619456100000|2021-04-26 16:55:00|1412|1409|1417|1415|1418|1416|1410|1408|119186
1619456400000|2021-04-26 17:00:00|1418|1416|1416|1412|1418|1416|1411|1410|85893
1619456700000|2021-04-26 17:05:00|1415|1413|1419|1416|1419|1418|1413|1412|31879
1619457000000|2021-04-26 17:10:00|1418|1417|1418|1415|1425|1424|1415|1414|87448
1619457300000|2021-04-26 17:15:00|1417|1416|1427|1425|1428|1426|1416|1413|71973
1619457600000|2021-04-26 17:20:00|1426|1424|1432|1431|1436|1435|1424|1422|141245
1619457900000|2021-04-26 17:25:00|1431|1430|1428|1427|1435|1434|1423|1422|117640
1619458200000|2021-04-26 17:30:00|1427|1426|1426|1424|1428|1427|1416|1414|59297
1619458500000|2021-04-26 17:35:00|1425|1421|1414|1409|1425|1423|1409|1407|59547
1619458800000|2021-04-26 17:40:00|1413|1411|1432|1427|1435|1432|1413|1409|76677
1619459100000|2021-04-26 17:45:00|1431|1428|1430|1428|1432|1430|1427|1425|29070
1619459400000|2021-04-26 17:50:00|1429|1427|1428|1424|1430|1429|1424|1423|32265
1619459700000|2021-04-26 17:55:00|1427|1423|1429|1427|1434|1433|1424|1422|43582
1619460000000|2021-04-26 18:00:00|1430|1428|1440|1439|1440|1439|1430|1428|65639
1619460300000|2021-04-26 18:05:00|1439|1437|1443|1441|1447|1445|1435|1432|82549
1619460600000|2021-04-26 18:10:00|1442|1440|1439|1438|1442|1441|1435|1433|36759
1619460900000|2021-04-26 18:15:00|1442|1437|1438|1434|1442|1441|1434|1433|41966
1619461200000|2021-04-26 18:20:00|1437|1433|1437|1433|1438|1435|1430|1427|33156
1619461500000|2021-04-26 18:25:00|1436|1434|1438|1435|1438|1437|1432|1430|18901
1619461800000|2021-04-26 18:30:00|1437|1434|1442|1438|1442|1441|1435|1433|40283
1619462100000|2021-04-26 18:35:00|1440|1437|1440|1439|1440|1439|1435|1432|33723
1619462400000|2021-04-26 18:40:00|1441|1440|1447|1446|1448|1447|1441|1439|86766
1619462700000|2021-04-26 18:45:00|1446|1444|1458|1455|1460|1459|1445|1443|189360
1619463000000|2021-04-26 18:50:00|1457|1456|1457|1455|1460|1458|1455|1453|58226
1619463300000|2021-04-26 18:55:00|1456|1456|1458|1457|1460|1459|1456|1455|55639
1619463600000|2021-04-26 19:00:00|1459|1458|1463|1460|1465|1464|1458|1457|79607
1619463900000|2021-04-26 19:05:00|1462|1459|1459|1455|1465|1464|1459|1455|55909
1619464200000|2021-04-26 19:10:00|1460|1456|1455|1453|1464|1461|1454|1453|65366
1619464500000|2021-04-26 19:15:00|1456|1454|1455|1454|1457|1456|1450|1449|115822
1619464800000|2021-04-26 19:20:00|1456|1455|1454|1452|1462|1460|1453|1452|43065
1619465100000|2021-04-26 19:25:00|1453|1451|1445|1443|1457|1456|1442|1440|53706
1619465400000|2021-04-26 19:30:00|1444|1442|1449|1446|1450|1449|1442|1440|67239
1619465700000|2021-04-26 19:35:00|1450|1448|1457|1453|1463|1462|1448|1446|84394
1619466000000|2021-04-26 19:40:00|1460|1454|1460|1457|1461|1460|1452|1451|88174
1619466300000|2021-04-26 19:45:00|1459|1456|1456|1452|1460|1458|1452|1449|61778
1619466600000|2021-04-26 19:50:00|1455|1451|1463|1460|1464|1463|1454|1451|84776
1619466900000|2021-04-26 19:55:00|1462|1459|1464|1460|1465|1464|1460|1459|136091
1619530200000|2021-04-27 13:30:00|1494|1490|1464|1460|1504|1498|1458|1451|427147
1619530500000|2021-04-27 13:35:00|1463|1463|1477|1474|1484|1481|1463|1456|301771
1619530800000|2021-04-27 13:40:00|1476|1475|1448|1440|1488|1486|1436|1433|311846
1619531100000|2021-04-27 13:45:00|1445|1442|1443|1436|1469|1461|1433|1430|242006
1619531400000|2021-04-27 13:50:00|1444|1437|1458|1452|1458|1455|1435|1432|102462
1619531700000|2021-04-27 13:55:00|1457|1456|1451|1446|1468|1466|1451|1445|98758
1619532000000|2021-04-27 14:00:00|1449|1445|1448|1445|1455|1450|1431|1428|124299
1619532300000|2021-04-27 14:05:00|1450|1444|1453|1449|1453|1449|1443|1440|46246
1619532600000|2021-04-27 14:10:00|1452|1448|1439|1436|1452|1450|1439|1435|51976
1619532900000|2021-04-27 14:15:00|1438|1435|1430|1425|1444|1440|1415|1412|138949
1619533200000|2021-04-27 14:20:00|1431|1427|1434|1430|1436|1433|1424|1420|75517
1619533500000|2021-04-27 14:25:00|1433|1428|1449|1446|1449|1447|1428|1424|54867
1619533800000|2021-04-27 14:30:00|1450|1447|1445|1442|1453|1451|1440|1438|35729
1619534100000|2021-04-27 14:35:00|1444|1443|1423|1419|1444|1443|1422|1419|75714
1619534400000|2021-04-27 14:40:00|1421|1418|1436|1433|1438|1434|1419|1418|32285
1619534700000|2021-04-27 14:45:00|1435|1432|1430|1425|1438|1435|1427|1423|24884
1619535000000|2021-04-27 14:50:00|1429|1424|1440|1438|1440|1439|1425|1421|41067
1619535300000|2021-04-27 14:55:00|1439|1439|1441|1439|1449|1445|1436|1433|52984
1619535600000|2021-04-27 15:00:00|1440|1438|1431|1429|1444|1441|1430|1429|38639
1619535900000|2021-04-27 15:05:00|1432|1430|1437|1435|1442|1440|1432|1429|25665
1619536200000|2021-04-27 15:10:00|1436|1434|1443|1442|1448|1447|1434|1430|36045
1619536500000|2021-04-27 15:15:00|1442|1441|1449|1446|1449|1447|1435|1433|33790
1619536800000|2021-04-27 15:20:00|1447|1445|1458|1454|1460|1459|1445|1442|61971
1619537100000|2021-04-27 15:25:00|1457|1456|1449|1448|1459|1458|1446|1444|38838
1619537400000|2021-04-27 15:30:00|1450|1449|1455|1454|1455|1454|1444|1443|42441
1619537700000|2021-04-27 15:35:00|1457|1455|1459|1456|1460|1459|1456|1454|33662
1619538000000|2021-04-27 15:40:00|1458|1455|1454|1452|1458|1457|1449|1447|55013
1619538300000|2021-04-27 15:45:00|1455|1453|1454|1451|1460|1459|1454|1451|66014
1619538600000|2021-04-27 15:50:00|1453|1450|1457|1456|1460|1459|1451|1450|26391
1619538900000|2021-04-27 15:55:00|1458|1457|1453|1452|1458|1457|1451|1450|36164
1619539200000|2021-04-27 16:00:00|1454|1453|1453|1452|1462|1461|1453|1452|20200
1619539500000|2021-04-27 16:05:00|1452|1451|1438|1435|1454|1453|1436|1435|77311
1619539800000|2021-04-27 16:10:00|1439|1436|1442|1440|1444|1443|1438|1435|34384
1619540100000|2021-04-27 16:15:00|1441|1438|1443|1442|1446|1445|1437|1435|21435
1619540400000|2021-04-27 16:20:00|1442|1441|1438|1434|1442|1441|1435|1434|29448
1619540700000|2021-04-27 16:25:00|1436|1435|1433|1430|1441|1438|1432|1430|24022
1619541000000|2021-04-27 16:30:00|1431|1429|1418|1416|1432|1429|1418|1415|68521
1619541300000|2021-04-27 16:35:00|1417|1415|1421|1418|1423|1422|1416|1415|44604
1619541600000|2021-04-27 16:40:00|1420|1419|1409|1408|1421|1420|1408|1406|90028
1619541900000|2021-04-27 16:45:00|1410|1409|1407|1406|1415|1413|1406|1405|48620
1619542200000|2021-04-27 16:50:00|1408|1407|1408|1405|1416|1415|1405|1403|67471
1619542500000|2021-04-27 16:55:00|1406|1404|1410|1406|1413|1412|1404|1403|33696
1619542800000|2021-04-27 17:00:00|1409|1408|1415|1413|1415|1414|1405|1404|23289
1619543100000|2021-04-27 17:05:00|1416|1414|1417|1414|1419|1418|1409|1407|73787
1619543400000|2021-04-27 17:10:00|1416|1415|1415|1413|1418|1417|1413|1412|27403
1619543700000|2021-04-27 17:15:00|1416|1414|1418|1416|1420|1419|1413|1412|47263
1619544000000|2021-04-27 17:20:00|1419|1417|1414|1413|1420|1419|1414|1413|29944
1619544300000|2021-04-27 17:25:00|1413|1412|1413|1411|1416|1415|1407|1406|51767
1619544600000|2021-04-27 17:30:00|1414|1412|1403|1402|1414|1413|1403|1401|72131
1619544900000|2021-04-27 17:35:00|1402|1401|1392|1389|1403|1401|1391|1389|123630
1619545200000|2021-04-27 17:40:00|1393|1390|1396|1393|1398|1397|1388|1386|99685
1619545500000|2021-04-27 17:45:00|1395|1394|1399|1396|1400|1399|1395|1392|31887
1619545800000|2021-04-27 17:50:00|1400|1397|1405|1403|1406|1405|1397|1395|19339
1619546100000|2021-04-27 17:55:00|1404|1402|1408|1403|1414|1410|1400|1396|26295
1619546400000|2021-04-27 18:00:00|1407|1404|1404|1401|1408|1406|1400|1400|22565
1619546700000|2021-04-27 18:05:00|1403|1402|1403|1400|1406|1405|1401|1400|16822
1619547000000|2021-04-27 18:10:00|1402|1401|1409|1406|1414|1410|1401|1400|19593
1619547300000|2021-04-27 18:15:00|1408|1407|1406|1405|1410|1409|1406|1405|20135
1619547600000|2021-04-27 18:20:00|1407|1406|1407|1406|1408|1407|1402|1400|16469
1619547900000|2021-04-27 18:25:00|1406|1405|1410|1407|1410|1408|1404|1401|17215
1619548200000|2021-04-27 18:30:00|1411|1408|1408|1407|1411|1409|1408|1406|13912
1619548500000|2021-04-27 18:35:00|1409|1408|1411|1407|1411|1410|1405|1403|19224
1619548800000|2021-04-27 18:40:00|1410|1408|1407|1404|1411|1410|1407|1404|11306
1619549100000|2021-04-27 18:45:00|1406|1403|1408|1403|1410|1408|1405|1403|6238
1619549400000|2021-04-27 18:50:00|1409|1404|1410|1405|1411|1410|1404|1402|19063
1619549700000|2021-04-27 18:55:00|1411|1406|1405|1402|1413|1412|1405|1402|14360
1619550000000|2021-04-27 19:00:00|1406|1403|1414|1410|1416|1413|1406|1403|12339
1619550300000|2021-04-27 19:05:00|1413|1412|1408|1404|1413|1412|1407|1403|22328
1619550600000|2021-04-27 19:10:00|1409|1406|1410|1407|1410|1409|1405|1403|14334
1619550900000|2021-04-27 19:15:00|1409|1406|1410|1406|1411|1410|1406|1404|14781
1619551200000|2021-04-27 19:20:00|1409|1407|1408|1406|1410|1409|1406|1404|18820
1619551500000|2021-04-27 19:25:00|1409|1407|1407|1406|1413|1412|1406|1405|24295
1619551800000|2021-04-27 19:30:00|1408|1407|1410|1408|1412|1411|1408|1407|28150
1619552100000|2021-04-27 19:35:00|1409|1406|1411|1409|1415|1413|1407|1406|19772
1619552400000|2021-04-27 19:40:00|1412|1410|1421|1420|1421|1420|1411|1409|38372
1619552700000|2021-04-27 19:45:00|1420|1419|1417|1413|1420|1419|1415|1413|20898
1619553000000|2021-04-27 19:50:00|1418|1414|1430|1426|1430|1428|1418|1413|122630
1619553300000|2021-04-27 19:55:00|1433|1428|1424|1419|1435|1434|1424|1419|220345
1619616600000|2021-04-28 13:30:00|1404|1402|1400|1394|1417|1408|1370|1365|263590
1619616900000|2021-04-28 13:35:00|1399|1395|1406|1401|1420|1416|1393|1388|182871
1619617200000|2021-04-28 13:40:00|1403|1400|1419|1415|1424|1422|1401|1395|82793
1619617500000|2021-04-28 13:45:00|1417|1413|1398|1395|1417|1414|1397|1394|140144
1619617800000|2021-04-28 13:50:00|1397|1396|1404|1403|1406|1404|1395|1394|156840
1619618100000|2021-04-28 13:55:00|1405|1404|1416|1413|1419|1418|1403|1402|61846
1619618400000|2021-04-28 14:00:00|1415|1411|1435|1433|1438|1436|1414|1411|104219
1619618700000|2021-04-28 14:05:00|1436|1434|1440|1436|1443|1441|1427|1426|108103
1619619000000|2021-04-28 14:10:00|1439|1434|1440|1436|1441|1440|1431|1430|43620
1619619300000|2021-04-28 14:15:00|1438|1435|1449|1446|1449|1448|1436|1434|57255
1619619600000|2021-04-28 14:20:00|1448|1447|1445|1441|1460|1458|1442|1440|95899
1619619900000|2021-04-28 14:25:00|1447|1443|1440|1437|1447|1446|1430|1428|65000
1619620200000|2021-04-28 14:30:00|1439|1436|1425|1421|1448|1446|1423|1421|80878
1619620500000|2021-04-28 14:35:00|1423|1420|1430|1428|1434|1432|1422|1420|41879
1619620800000|2021-04-28 14:40:00|1431|1429|1434|1432|1434|1432|1428|1425|22545
1619621100000|2021-04-28 14:45:00|1435|1431|1430|1426|1436|1434|1426|1425|48997
1619621400000|2021-04-28 14:50:00|1432|1427|1439|1436|1440|1437|1432|1427|38880
1619621700000|2021-04-28 14:55:00|1438|1437|1433|1430|1439|1437|1432|1430|18898
1619622000000|2021-04-28 15:00:00|1434|1431|1417|1415|1436|1434|1416|1413|47866
1619622300000|2021-04-28 15:05:00|1416|1414|1413|1410|1421|1420|1410|1407|52254
1619622600000|2021-04-28 15:10:00|1411|1411|1414|1410|1414|1412|1404|1403|58934
1619622900000|2021-04-28 15:15:00|1412|1411|1410|1408|1413|1411|1402|1401|79887
1619623200000|2021-04-28 15:20:00|1412|1410|1405|1403|1412|1410|1403|1402|27154
1619623500000|2021-04-28 15:25:00|1404|1402|1402|1401|1407|1405|1400|1399|38936
1619623800000|2021-04-28 15:30:00|1404|1402|1400|1398|1408|1406|1399|1398|26879
1619624100000|2021-04-28 15:35:00|1401|1399|1403|1401|1408|1405|1401|1399|18634
1619624400000|2021-04-28 15:40:00|1404|1402|1405|1401|1405|1403|1399|1398|27663
1619624700000|2021-04-28 15:45:00|1403|1400|1398|1397|1405|1403|1395|1394|49703
1619625000000|2021-04-28 15:50:00|1399|1398|1403|1400|1407|1405|1394|1393|37140
1619625300000|2021-04-28 15:55:00|1401|1401|1407|1405|1410|1408|1401|1400|30565
1619625600000|2021-04-28 16:00:00|1406|1404|1411|1409|1416|1414|1400|1399|52671
1619625900000|2021-04-28 16:05:00|1412|1410|1412|1411|1413|1412|1408|1407|39943
1619626200000|2021-04-28 16:10:00|1411|1410|1415|1413|1418|1417|1407|1406|56107
1619626500000|2021-04-28 16:15:00|1416|1414|1413|1411|1420|1419|1412|1410|46833
1619626800000|2021-04-28 16:20:00|1412|1410|1410|1407|1417|1415|1410|1406|25686
1619627100000|2021-04-28 16:25:00|1411|1408|1413|1410|1417|1415|1411|1408|18224
1619627400000|2021-04-28 16:30:00|1412|1412|1408|1405|1413|1412|1407|1405|11869
1619627700000|2021-04-28 16:35:00|1409|1406|1416|1414|1419|1416|1408|1405|27538
1619628000000|2021-04-28 16:40:00|1415|1413|1409|1407|1416|1415|1408|1405|22029
1619628300000|2021-04-28 16:45:00|1410|1408|1415|1413|1415|1414|1407|1406|44917
1619628600000|2021-04-28 16:50:00|1414|1412|1414|1413|1415|1414|1409|1408|46533
1619628900000|2021-04-28 16:55:00|1413|1412|1416|1415|1417|1416|1413|1410|16795
1619629200000|2021-04-28 17:00:00|1417|1416|1417|1416|1419|1418|1416|1415|27406
1619629500000|2021-04-28 17:05:00|1416|1415|1424|1422|1424|1423|1415|1413|30809
1619629800000|2021-04-28 17:10:00|1425|1423|1430|1427|1433|1432|1425|1423|44429
1619630100000|2021-04-28 17:15:00|1431|1428|1435|1433|1436|1435|1431|1428|39535
1619630400000|2021-04-28 17:20:00|1434|1434|1432|1430|1435|1434|1428|1427|46748
1619630700000|2021-04-28 17:25:00|1431|1429|1435|1434|1435|1434|1429|1428|43941
1619631000000|2021-04-28 17:30:00|1436|1435|1433|1432|1438|1436|1433|1431|51105
1619631300000|2021-04-28 17:35:00|1432|1431|1429|1427|1432|1431|1426|1425|19340
1619631600000|2021-04-28 17:40:00|1428|1426|1423|1421|1430|1426|1421|1420|31738
1619631900000|2021-04-28 17:45:00|1422|1420|1427|1425|1430|1429|1421|1420|29310
1619632200000|2021-04-28 17:50:00|1426|1424|1419|1415|1429|1427|1416|1415|14593
1619632500000|2021-04-28 17:55:00|1417|1416|1422|1420|1422|1420|1416|1414|53600
1619632800000|2021-04-28 18:00:00|1423|1421|1420|1415|1431|1429|1415|1412|39391
1619633100000|2021-04-28 18:05:00|1419|1416|1422|1418|1423|1420|1417|1415|14145
1619633400000|2021-04-28 18:10:00|1421|1417|1428|1425|1431|1427|1419|1417|30125
1619633700000|2021-04-28 18:15:00|1427|1424|1436|1432|1437|1435|1424|1421|63079
1619634000000|2021-04-28 18:20:00|1437|1435|1460|1457|1463|1462|1435|1432|191526
1619634300000|2021-04-28 18:25:00|1461|1459|1465|1463|1470|1468|1461|1457|137556
1619634600000|2021-04-28 18:30:00|1464|1462|1465|1461|1466|1465|1456|1454|104151
1619634900000|2021-04-28 18:35:00|1464|1460|1465|1462|1469|1467|1459|1458|92723
1619635200000|2021-04-28 18:40:00|1466|1463|1471|1470|1471|1470|1462|1460|99141
1619635500000|2021-04-28 18:45:00|1472|1471|1477|1474|1479|1476|1469|1467|232899
1619635800000|2021-04-28 18:50:00|1475|1475|1464|1462|1479|1478|1463|1462|70006
1619636100000|2021-04-28 18:55:00|1463|1461|1465|1462|1470|1468|1461|1460|45065
1619636400000|2021-04-28 19:00:00|1466|1463|1467|1465|1470|1468|1461|1460|49845
1619636700000|2021-04-28 19:05:00|1466|1464|1464|1461|1467|1465|1459|1458|24304
1619637000000|2021-04-28 19:10:00|1463|1459|1452|1449|1464|1463|1447|1445|114291
1619637300000|2021-04-28 19:15:00|1451|1450|1451|1448|1453|1452|1447|1445|35615
1619637600000|2021-04-28 19:20:00|1452|1449|1455|1454|1463|1460|1452|1449|46501
1619637900000|2021-04-28 19:25:00|1454|1453|1457|1454|1460|1459|1452|1450|30390
1619638200000|2021-04-28 19:30:00|1458|1455|1453|1452|1458|1458|1450|1449|40118
1619638500000|2021-04-28 19:35:00|1454|1453|1464|1461|1468|1467|1453|1452|80070
1619638800000|2021-04-28 19:40:00|1465|1462|1463|1461|1470|1469|1456|1455|100245
1619639100000|2021-04-28 19:45:00|1462|1460|1458|1457|1464|1463|1457|1456|51439
1619639400000|2021-04-28 19:50:00|1457|1456|1456|1453|1460|1458|1453|1450|87535
1619639700000|2021-04-28 19:55:00|1454|1452|1452|1451|1460|1457|1452|1450|206627
1619703000000|2021-04-29 13:30:00|1287|1283|1279|1276|1299|1295|1272|1271|1861115
1619703300000|2021-04-29 13:35:00|1277|1277|1258|1256|1290|1281|1254|1253|1052265
1619703600000|2021-04-29 13:40:00|1257|1255|1271|1268|1282|1280|1256|1255|580095
1619703900000|2021-04-29 13:45:00|1272|1270|1271|1270|1280|1277|1268|1266|506165
1619704200000|2021-04-29 13:50:00|1270|1269|1252|1250|1271|1270|1251|1250|631073
1619704500000|2021-04-29 13:55:00|1253|1251|1270|1269|1273|1272|1253|1251|208129
1619704800000|2021-04-29 14:00:00|1269|1268|1278|1277|1279|1278|1264|1262|226082
1619705100000|2021-04-29 14:05:00|1279|1278|1270|1269|1281|1280|1270|1269|328372
1619705400000|2021-04-29 14:10:00|1269|1268|1272|1271|1278|1277|1268|1267|263875
1619705700000|2021-04-29 14:15:00|1271|1270|1274|1273|1275|1274|1270|1269|219687
1619706000000|2021-04-29 14:20:00|1275|1274|1281|1280|1285|1283|1274|1273|467764
1619706300000|2021-04-29 14:25:00|1282|1281|1292|1291|1298|1297|1282|1280|421724
1619706600000|2021-04-29 14:30:00|1291|1290|1279|1278|1293|1290|1277|1275|213033
1619706900000|2021-04-29 14:35:00|1278|1277|1278|1276|1281|1280|1273|1272|178706
1619707200000|2021-04-29 14:40:00|1277|1277|1280|1279|1289|1287|1275|1273|173374
1619707500000|2021-04-29 14:45:00|1279|1278|1270|1269|1279|1279|1269|1268|192495
1619707800000|2021-04-29 14:50:00|1271|1270|1281|1280|1290|1288|1271|1269|159291
1619708100000|2021-04-29 14:55:00|1282|1281|1290|1288|1290|1289|1282|1280|148908
1619708400000|2021-04-29 15:00:00|1289|1289|1292|1291|1294|1293|1289|1289|260110
1619708700000|2021-04-29 15:05:00|1293|1292|1289|1288|1294|1293|1289|1288|161648
1619709000000|2021-04-29 15:10:00|1288|1287|1286|1285|1288|1287|1284|1282|156988
1619709300000|2021-04-29 15:15:00|1287|1286|1292|1289|1296|1295|1285|1284|227199
1619709600000|2021-04-29 15:20:00|1291|1290|1293|1292|1302|1300|1290|1288|206243
1619709900000|2021-04-29 15:25:00|1294|1293|1295|1294|1298|1297|1292|1291|152904
1619710200000|2021-04-29 15:30:00|1296|1295|1287|1286|1298|1297|1285|1284|138357
1619710500000|2021-04-29 15:35:00|1286|1285|1288|1287|1289|1288|1283|1282|83894
1619710800000|2021-04-29 15:40:00|1289|1288|1287|1286|1290|1288|1286|1285|151875
1619711100000|2021-04-29 15:45:00|1286|1285|1292|1291|1298|1297|1286|1285|232387
1619711400000|2021-04-29 15:50:00|1291|1290|1293|1292|1295|1294|1288|1287|156652
1619711700000|2021-04-29 15:55:00|1292|1291|1283|1282|1292|1292|1282|1281|95555
1619712000000|2021-04-29 16:00:00|1282|1281|1281|1280|1284|1283|1281|1280|116552
1619712300000|2021-04-29 16:05:00|1280|1281|1272|1271|1280|1281|1272|1271|203811
1619712600000|2021-04-29 16:10:00|1273|1272|1283|1282|1284|1283|1272|1271|144282
1619712900000|2021-04-29 16:15:00|1282|1281|1276|1275|1283|1282|1273|1272|74307
1619713200000|2021-04-29 16:20:00|1277|1276|1274|1273|1279|1276|1274|1273|69091
1619713500000|2021-04-29 16:25:00|1275|1274|1274|1271|1276|1274|1272|1271|74778
1619713800000|2021-04-29 16:30:00|1273|1272|1280|1277|1280|1278|1272|1271|107675
1619714100000|2021-04-29 16:35:00|1278|1276|1276|1275|1280|1279|1276|1275|69795
1619714400000|2021-04-29 16:40:00|1277|1276|1277|1276|1277|1276|1272|1271|56784
1619714700000|2021-04-29 16:45:00|1276|1275|1284|1283|1285|1284|1275|1274|75016
1619715000000|2021-04-29 16:50:00|1283|1282|1281|1280|1285|1284|1279|1278|75665
1619715300000|2021-04-29 16:55:00|1280|1279|1275|1274|1280|1279|1274|1273|52177
1619715600000|2021-04-29 17:00:00|1274|1273|1271|1270|1276|1275|1271|1270|56772
1619715900000|2021-04-29 17:05:00|1272|1271|1272|1271|1277|1276|1272|1271|61920
1619716200000|2021-04-29 17:10:00|1273|1272|1283|1282|1287|1284|1273|1272|48347
1619716500000|2021-04-29 17:15:00|1284|1283|1284|1282|1285|1284|1281|1280|35526
1619716800000|2021-04-29 17:20:00|1285|1283|1286|1285|1287|1286|1282|1282|43680
1619717100000|2021-04-29 17:25:00|1287|1286|1291|1289|1292|1291|1286|1285|57852
1619717400000|2021-04-29 17:30:00|1290|1290|1291|1289|1292|1291|1288|1287|55357
1619717700000|2021-04-29 17:35:00|1292|1290|1285|1284|1293|1292|1285|1283|63739
1619718000000|2021-04-29 17:40:00|1286|1285|1295|1292|1296|1294|1285|1284|65810
1619718300000|2021-04-29 17:45:00|1294|1293|1292|1291|1296|1295|1291|1290|61964
1619718600000|2021-04-29 17:50:00|1293|1292|1294|1293|1296|1295|1293|1291|39840
1619718900000|2021-04-29 17:55:00|1295|1294|1298|1297|1298|1297|1295|1294|43612
1619719200000|2021-04-29 18:00:00|1299|1298|1293|1292|1300|1299|1293|1292|79618
1619719500000|2021-04-29 18:05:00|1294|1293|1298|1297|1298|1297|1293|1292|64677
1619719800000|2021-04-29 18:10:00|1297|1296|1303|1301|1305|1304|1297|1296|79566
1619720100000|2021-04-29 18:15:00|1302|1300|1303|1301|1303|1301|1296|1295|37123
1619720400000|2021-04-29 18:20:00|1302|1300|1301|1300|1303|1301|1297|1296|48176
1619720700000|2021-04-29 18:25:00|1303|1301|1306|1305|1306|1305|1298|1297|68803
1619721000000|2021-04-29 18:30:00|1307|1306|1299|1298|1311|1310|1299|1298|110602
1619721300000|2021-04-29 18:35:00|1300|1299|1304|1303|1308|1305|1299|1298|67288
1619721600000|2021-04-29 18:40:00|1303|1302|1307|1306|1309|1307|1301|1300|49997
1619721900000|2021-04-29 18:45:00|1308|1307|1302|1301|1308|1307|1302|1301|59637
1619722200000|2021-04-29 18:50:00|1301|1300|1301|1299|1302|1300|1299|1298|77288
1619722500000|2021-04-29 18:55:00|1300|1300|1301|1300|1305|1303|1298|1296|68358
1619722800000|2021-04-29 19:00:00|1302|1301|1304|1303|1306|1305|1300|1299|90012
1619723100000|2021-04-29 19:05:00|1305|1304|1304|1303|1306|1305|1303|1302|58377
1619723400000|2021-04-29 19:10:00|1305|1304|1304|1303|1305|1304|1301|1300|61287
1619723700000|2021-04-29 19:15:00|1303|1302|1300|1298|1305|1304|1297|1296|45330
1619724000000|2021-04-29 19:20:00|1301|1299|1301|1300|1302|1301|1297|1295|67334
1619724300000|2021-04-29 19:25:00|1302|1301|1300|1299|1303|1302|1299|1298|55670
1619724600000|2021-04-29 19:30:00|1299|1298|1302|1301|1303|1302|1299|1298|71644
1619724900000|2021-04-29 19:35:00|1301|1300|1301|1300|1303|1302|1300|1299|41449
1619725200000|2021-04-29 19:40:00|1302|1301|1304|1303|1305|1304|1302|1301|48405
1619725500000|2021-04-29 19:45:00|1303|1302|1302|1301|1303|1302|1300|1299|94515
1619725800000|2021-04-29 19:50:00|1303|1302|1310|1308|1310|1309|1302|1301|115632
1619726100000|2021-04-29 19:55:00|1309|1307|1301|1300|1310|1308|1301|1300|247670
1619789400000|2021-04-30 13:30:00|1298|1292|1325|1317|1330|1329|1292|1288|512314
1619789700000|2021-04-30 13:35:00|1324|1316|1325|1321|1328|1327|1310|1306|153528
1619790000000|2021-04-30 13:40:00|1324|1319|1331|1327|1337|1335|1322|1319|213355
1619790300000|2021-04-30 13:45:00|1329|1326|1332|1330|1336|1335|1326|1324|247372
1619790600000|2021-04-30 13:50:00|1333|1331|1328|1325|1336|1335|1321|1320|253087
1619790900000|2021-04-30 13:55:00|1329|1327|1343|1342|1347|1346|1327|1325|245495
1619791200000|2021-04-30 14:00:00|1342|1341|1345|1343|1360|1359|1342|1341|334002
1619791500000|2021-04-30 14:05:00|1344|1342|1367|1361|1380|1378|1342|1341|392926
1619791800000|2021-04-30 14:10:00|1368|1362|1350|1349|1373|1370|1348|1347|291709
1619792100000|2021-04-30 14:15:00|1351|1350|1339|1336|1358|1356|1336|1335|284769
1619792400000|2021-04-30 14:20:00|1340|1337|1346|1345|1351|1350|1340|1336|180280
1619792700000|2021-04-30 14:25:00|1347|1346|1352|1350|1359|1356|1346|1345|138915
1619793000000|2021-04-30 14:30:00|1351|1351|1346|1345|1352|1351|1341|1340|159419
1619793300000|2021-04-30 14:35:00|1347|1346|1345|1344|1362|1359|1343|1342|192896
1619793600000|2021-04-30 14:40:00|1343|1343|1352|1350|1355|1353|1341|1340|102793
1619793900000|2021-04-30 14:45:00|1351|1349|1346|1345|1351|1350|1346|1344|47283
1619794200000|2021-04-30 14:50:00|1345|1344|1343|1341|1345|1344|1341|1340|207550
1619794500000|2021-04-30 14:55:00|1342|1342|1341|1340|1349|1347|1341|1340|159859
1619794800000|2021-04-30 15:00:00|1340|1339|1333|1332|1341|1340|1331|1330|105064
1619795100000|2021-04-30 15:05:00|1332|1331|1333|1332|1336|1335|1331|1330|89153
1619795400000|2021-04-30 15:10:00|1335|1331|1341|1340|1346|1343|1334|1331|124313
1619795700000|2021-04-30 15:15:00|1342|1341|1345|1343|1347|1344|1341|1340|66872
1619796000000|2021-04-30 15:20:00|1347|1344|1350|1347|1354|1352|1343|1342|166077
1619796300000|2021-04-30 15:25:00|1349|1348|1350|1349|1350|1349|1345|1344|58815
1619796600000|2021-04-30 15:30:00|1349|1348|1351|1349|1351|1350|1347|1345|57284
1619796900000|2021-04-30 15:35:00|1350|1350|1352|1350|1358|1355|1349|1348|118010
1619797200000|2021-04-30 15:40:00|1351|1349|1355|1354|1358|1356|1350|1348|70556
1619797500000|2021-04-30 15:45:00|1356|1355|1352|1351|1356|1355|1352|1350|49114
1619797800000|2021-04-30 15:50:00|1351|1350|1345|1344|1354|1353|1344|1343|118468
1619798100000|2021-04-30 15:55:00|1346|1345|1335|1334|1348|1346|1334|1333|44965
1619798400000|2021-04-30 16:00:00|1336|1335|1337|1336|1339|1337|1334|1333|38593
1619798700000|2021-04-30 16:05:00|1338|1337|1336|1335|1340|1338|1336|1335|25235
1619799000000|2021-04-30 16:10:00|1335|1334|1327|1326|1336|1335|1325|1324|125340
1619799300000|2021-04-30 16:15:00|1326|1325|1332|1330|1332|1331|1323|1322|93595
1619799600000|2021-04-30 16:20:00|1334|1331|1324|1322|1337|1334|1323|1322|111471
1619799900000|2021-04-30 16:25:00|1323|1320|1323|1321|1324|1323|1321|1320|42275
1619800200000|2021-04-30 16:30:00|1324|1322|1322|1320|1325|1323|1321|1320|29705
1619800500000|2021-04-30 16:35:00|1321|1321|1322|1321|1322|1321|1321|1320|22749
1619800800000|2021-04-30 16:40:00|1321|1320|1321|1320|1322|1321|1321|1320|38599
1619801100000|2021-04-30 16:45:00|1322|1319|1324|1321|1326|1325|1321|1319|38604
1619801400000|2021-04-30 16:50:00|1326|1322|1312|1311|1327|1323|1312|1311|71037
1619801700000|2021-04-30 16:55:00|1313|1312|1315|1314|1317|1316|1312|1311|49425
1619802000000|2021-04-30 17:00:00|1314|1313|1314|1312|1314|1313|1303|1301|96932
1619802300000|2021-04-30 17:05:00|1313|1311|1311|1310|1313|1312|1310|1308|13786
1619802600000|2021-04-30 17:10:00|1312|1311|1314|1313|1320|1316|1309|1308|27822
1619802900000|2021-04-30 17:15:00|1315|1314|1319|1317|1323|1320|1315|1314|24647
1619803200000|2021-04-30 17:20:00|1318|1316|1319|1317|1320|1318|1317|1315|10790
1619803500000|2021-04-30 17:25:00|1318|1316|1315|1314|1319|1318|1315|1314|20808
1619803800000|2021-04-30 17:30:00|1314|1313|1314|1313|1319|1315|1313|1312|16677
1619804100000|2021-04-30 17:35:00|1316|1314|1314|1312|1316|1315|1311|1310|19555
1619804400000|2021-04-30 17:40:00|1313|1313|1308|1307|1315|1313|1307|1306|27785
1619804700000|2021-04-30 17:45:00|1307|1306|1308|1306|1308|1307|1303|1301|34571
1619805000000|2021-04-30 17:50:00|1309|1307|1308|1305|1309|1308|1303|1301|26847
1619805300000|2021-04-30 17:55:00|1307|1304|1308|1303|1309|1306|1302|1301|36215
1619805600000|2021-04-30 18:00:00|1307|1302|1301|1296|1309|1305|1294|1293|123494
1619805900000|2021-04-30 18:05:00|1299|1297|1302|1301|1306|1304|1298|1297|34357
1619806200000|2021-04-30 18:10:00|1301|1300|1301|1300|1304|1303|1299|1298|42823
1619806500000|2021-04-30 18:15:00|1300|1299|1296|1295|1302|1300|1296|1295|30891
1619806800000|2021-04-30 18:20:00|1295|1294|1294|1292|1298|1297|1293|1292|24528
1619807100000|2021-04-30 18:25:00|1295|1293|1292|1291|1297|1296|1291|1290|44643
1619807400000|2021-04-30 18:30:00|1293|1292|1292|1289|1297|1295|1286|1285|102929
1619807700000|2021-04-30 18:35:00|1291|1288|1282|1280|1291|1288|1279|1277|94924
1619808000000|2021-04-30 18:40:00|1281|1279|1282|1281|1285|1284|1279|1278|153839
1619808300000|2021-04-30 18:45:00|1281|1280|1279|1278|1283|1280|1277|1276|83859
1619808600000|2021-04-30 18:50:00|1278|1277|1276|1275|1278|1277|1276|1275|83320
1619808900000|2021-04-30 18:55:00|1277|1276|1277|1276|1280|1278|1276|1275|67534
1619809200000|2021-04-30 19:00:00|1278|1277|1275|1274|1278|1277|1275|1274|85051
1619809500000|2021-04-30 19:05:00|1274|1273|1272|1271|1277|1276|1272|1271|102451
1619809800000|2021-04-30 19:10:00|1273|1272|1271|1270|1276|1274|1271|1270|90847
1619810100000|2021-04-30 19:15:00|1270|1269|1282|1280|1282|1280|1267|1266|171849
1619810400000|2021-04-30 19:20:00|1281|1281|1282|1280|1289|1288|1281|1280|95620
1619810700000|2021-04-30 19:25:00|1281|1281|1283|1282|1285|1284|1281|1280|98607
1619811000000|2021-04-30 19:30:00|1284|1283|1292|1291|1292|1291|1282|1281|108282
1619811300000|2021-04-30 19:35:00|1293|1292|1291|1290|1299|1298|1291|1289|169457
1619811600000|2021-04-30 19:40:00|1290|1289|1284|1283|1290|1290|1283|1282|100325
1619811900000|2021-04-30 19:45:00|1283|1282|1284|1283|1286|1285|1280|1279|136397
1619812200000|2021-04-30 19:50:00|1283|1282|1279|1278|1284|1283|1279|1278|238072
1619812500000|2021-04-30 19:55:00|1278|1277|1266|1265|1278|1277|1266|1265|857813
1620048600000|2021-05-03 13:30:00|1283|1275|1286|1280|1300|1298|1266|1261|413245
1620048900000|2021-05-03 13:35:00|1285|1281|1309|1307|1315|1312|1285|1281|252003
1620049200000|2021-05-03 13:40:00|1308|1308|1309|1304|1319|1316|1293|1290|367916
1620049500000|2021-05-03 13:45:00|1308|1305|1287|1283|1308|1307|1284|1283|181912
1620049800000|2021-05-03 13:50:00|1286|1282|1278|1274|1288|1282|1267|1265|141551
1620050100000|2021-05-03 13:55:00|1276|1273|1275|1274|1288|1286|1271|1270|115022
1620050400000|2021-05-03 14:00:00|1274|1273|1285|1283|1288|1286|1268|1266|153617
1620050700000|2021-05-03 14:05:00|1286|1284|1286|1285|1291|1289|1281|1280|75749
1620051000000|2021-05-03 14:10:00|1287|1286|1279|1278|1290|1289|1279|1278|51608
1620051300000|2021-05-03 14:15:00|1278|1277|1281|1280|1284|1283|1273|1272|71363
1620051600000|2021-05-03 14:20:00|1282|1281|1272|1270|1282|1281|1266|1265|92189
1620051900000|2021-05-03 14:25:00|1273|1271|1271|1269|1279|1278|1267|1265|75994
1620052200000|2021-05-03 14:30:00|1272|1270|1277|1275|1278|1277|1271|1269|76586
1620052500000|2021-05-03 14:35:00|1278|1276|1280|1279|1288|1287|1276|1275|93226
1620052800000|2021-05-03 14:40:00|1281|1280|1286|1284|1291|1290|1280|1280|91693
1620053100000|2021-05-03 14:45:00|1285|1285|1287|1285|1300|1298|1285|1284|136774
1620053400000|2021-05-03 14:50:00|1286|1286|1285|1283|1287|1286|1279|1278|104338
1620053700000|2021-05-03 14:55:00|1284|1284|1277|1275|1288|1287|1273|1271|97489
1620054000000|2021-05-03 15:00:00|1276|1274|1279|1277|1282|1281|1274|1273|65752
1620054300000|2021-05-03 15:05:00|1280|1278|1284|1283|1285|1283|1277|1275|67586
1620054600000|2021-05-03 15:10:00|1283|1282|1284|1282|1284|1283|1271|1270|86764
1620054900000|2021-05-03 15:15:00|1283|1281|1286|1285|1290|1289|1281|1280|71140
1620055200000|2021-05-03 15:20:00|1285|1284|1284|1282|1289|1288|1282|1280|67075
1620055500000|2021-05-03 15:25:00|1283|1281|1270|1269|1284|1283|1268|1267|150360
1620055800000|2021-05-03 15:30:00|1271|1270|1275|1274|1280|1279|1271|1270|43491
1620056100000|2021-05-03 15:35:00|1274|1273|1263|1261|1278|1275|1262|1261|122123
1620056400000|2021-05-03 15:40:00|1262|1260|1261|1260|1268|1265|1256|1255|85328
1620056700000|2021-05-03 15:45:00|1262|1261|1259|1258|1264|1263|1253|1251|80820
1620057000000|2021-05-03 15:50:00|1260|1259|1263|1262|1264|1262|1259|1258|109826
1620057300000|2021-05-03 15:55:00|1262|1261|1268|1266|1268|1267|1260|1259|45445
1620057600000|2021-05-03 16:00:00|1267|1267|1272|1271|1279|1278|1267|1267|79561
1620057900000|2021-05-03 16:05:00|1273|1272|1282|1281|1283|1282|1273|1272|49275
1620058200000|2021-05-03 16:10:00|1281|1280|1285|1284|1290|1289|1281|1280|44011
1620058500000|2021-05-03 16:15:00|1284|1283|1287|1286|1290|1289|1283|1282|75857
1620058800000|2021-05-03 16:20:00|1286|1285|1287|1286|1290|1289|1283|1281|67201
1620059100000|2021-05-03 16:25:00|1286|1285|1285|1284|1291|1290|1285|1284|47663
1620059400000|2021-05-03 16:30:00|1286|1285|1282|1280|1287|1286|1279|1277|47938
1620059700000|2021-05-03 16:35:00|1281|1281|1287|1285|1287|1285|1277|1275|25282
1620060000000|2021-05-03 16:40:00|1288|1286|1285|1284|1291|1290|1283|1282|46186
1620060300000|2021-05-03 16:45:00|1284|1283|1285|1284|1288|1287|1282|1281|33639
1620060600000|2021-05-03 16:50:00|1286|1285|1288|1286|1290|1289|1285|1284|31713
1620060900000|2021-05-03 16:55:00|1289|1287|1287|1286|1290|1290|1287|1286|51071
1620061200000|2021-05-03 17:00:00|1286|1285|1287|1286|1291|1290|1285|1284|40271
1620061500000|2021-05-03 17:05:00|1288|1287|1286|1285|1289|1288|1285|1283|29579
1620061800000|2021-05-03 17:10:00|1285|1284|1295|1294|1298|1296|1283|1282|96168
1620062100000|2021-05-03 17:15:00|1296|1295|1300|1298|1300|1299|1294|1293|136855
1620062400000|2021-05-03 17:20:00|1299|1297|1296|1294|1299|1298|1292|1291|27482
1620062700000|2021-05-03 17:25:00|1295|1293|1302|1301|1306|1305|1293|1292|113846
1620063000000|2021-05-03 17:30:00|1301|1300|1300|1298|1304|1303|1299|1298|105382
1620063300000|2021-05-03 17:35:00|1301|1299|1310|1308|1310|1309|1300|1298|57149
1620063600000|2021-05-03 17:40:00|1309|1307|1304|1303|1315|1313|1304|1303|87690
1620063900000|2021-05-03 17:45:00|1303|1302|1299|1298|1307|1305|1299|1298|70930
1620064200000|2021-05-03 17:50:00|1300|1299|1300|1299|1303|1302|1299|1297|61957
1620064500000|2021-05-03 17:55:00|1299|1298|1299|1297|1300|1299|1298|1296|19493
1620064800000|2021-05-03 18:00:00|1298|1298|1305|1304|1306|1305|1298|1298|58484
1620065100000|2021-05-03 18:05:00|1306|1305|1308|1307|1311|1310|1305|1304|50272
1620065400000|2021-05-03 18:10:00|1309|1308|1316|1315|1316|1315|1307|1305|102616
1620065700000|2021-05-03 18:15:00|1315|1314|1315|1314|1320|1318|1311|1310|55090
1620066000000|2021-05-03 18:20:00|1314|1313|1325|1324|1326|1325|1313|1312|109777
1620066300000|2021-05-03 18:25:00|1324|1323|1322|1321|1325|1324|1320|1319|85983
1620066600000|2021-05-03 18:30:00|1323|1322|1328|1326|1328|1326|1321|1320|51034
1620066900000|2021-05-03 18:35:00|1327|1327|1323|1322|1330|1329|1323|1322|69707
1620067200000|2021-05-03 18:40:00|1322|1321|1323|1321|1325|1324|1318|1317|43660
1620067500000|2021-05-03 18:45:00|1322|1322|1322|1320|1325|1324|1319|1318|39845
1620067800000|2021-05-03 18:50:00|1321|1319|1318|1317|1321|1320|1311|1308|75081
1620068100000|2021-05-03 18:55:00|1317|1316|1320|1318|1322|1320|1313|1311|55922
1620068400000|2021-05-03 19:00:00|1319|1317|1322|1321|1323|1322|1315|1313|41905
1620068700000|2021-05-03 19:05:00|1323|1322|1325|1323|1325|1324|1317|1316|51753
1620069000000|2021-05-03 19:10:00|1324|1322|1322|1321|1326|1325|1321|1320|41910
1620069300000|2021-05-03 19:15:00|1321|1320|1321|1319|1324|1323|1317|1316|53017
1620069600000|2021-05-03 19:20:00|1322|1320|1317|1315|1322|1321|1315|1312|43080
1620069900000|2021-05-03 19:25:00|1318|1316|1322|1320|1322|1321|1318|1316|56762
1620070200000|2021-05-03 19:30:00|1321|1321|1323|1322|1325|1324|1314|1311|84167
1620070500000|2021-05-03 19:35:00|1324|1323|1323|1322|1325|1324|1321|1320|66121
1620070800000|2021-05-03 19:40:00|1322|1321|1324|1323|1324|1323|1320|1319|107573
1620071100000|2021-05-03 19:45:00|1323|1322|1325|1324|1325|1324|1321|1320|132011
1620071400000|2021-05-03 19:50:00|1324|1323|1324|1323|1328|1327|1320|1319|180672
1620071700000|2021-05-03 19:55:00|1323|1322|1323|1321|1324|1323|1320|1319|163903
1620135000000|2021-05-04 13:30:00|1283|1279|1266|1261|1298|1294|1263|1260|146269
1620135300000|2021-05-04 13:35:00|1265|1260|1239|1237|1274|1269|1235|1234|362460
1620135600000|2021-05-04 13:40:00|1238|1236|1223|1221|1249|1242|1221|1218|265607
1620135900000|2021-05-04 13:45:00|1222|1220|1210|1207|1237|1233|1207|1205|361903
1620136200000|2021-05-04 13:50:00|1209|1206|1204|1202|1212|1210|1193|1191|373941
1620136500000|2021-05-04 13:55:00|1203|1203|1202|1201|1209|1204|1192|1191|219937
1620136800000|2021-05-04 14:00:00|1201|1200|1192|1191|1205|1202|1190|1189|358347
1620137100000|2021-05-04 14:05:00|1191|1190|1196|1194|1199|1198|1184|1183|383563
1620137400000|2021-05-04 14:10:00|1195|1193|1192|1190|1199|1196|1191|1190|156971
1620137700000|2021-05-04 14:15:00|1191|1191|1217|1214|1217|1215|1191|1190|140748
1620138000000|2021-05-04 14:20:00|1218|1216|1239|1236|1239|1236|1213|1210|118670
1620138300000|2021-05-04 14:25:00|1237|1235|1234|1232|1239|1238|1227|1223|82441
1620138600000|2021-05-04 14:30:00|1233|1231|1219|1216|1233|1231|1214|1213|93559
1620138900000|2021-05-04 14:35:00|1218|1217|1223|1220|1229|1228|1216|1214|82890
1620139200000|2021-05-04 14:40:00|1224|1221|1231|1230|1232|1231|1222|1219|54584
1620139500000|2021-05-04 14:45:00|1232|1229|1216|1215|1232|1231|1213|1211|59549
1620139800000|2021-05-04 14:50:00|1215|1213|1212|1208|1216|1213|1206|1205|82983
1620140100000|2021-05-04 14:55:00|1211|1209|1209|1208|1219|1216|1209|1208|28380
1620140400000|2021-05-04 15:00:00|1208|1207|1215|1213|1218|1217|1204|1203|67679
1620140700000|2021-05-04 15:05:00|1214|1210|1207|1206|1214|1213|1205|1204|38363
1620141000000|2021-05-04 15:10:00|1206|1205|1193|1192|1206|1206|1193|1192|191654
1620141300000|2021-05-04 15:15:00|1192|1191|1191|1187|1194|1193|1183|1181|233463
1620141600000|2021-05-04 15:20:00|1190|1188|1185|1182|1193|1192|1183|1182|149686
1620141900000|2021-05-04 15:25:00|1184|1184|1197|1195|1198|1197|1179|1178|155345
1620142200000|2021-05-04 15:30:00|1198|1196|1194|1190|1205|1204|1191|1190|61470
1620142500000|2021-05-04 15:35:00|1193|1189|1178|1177|1193|1189|1174|1173|145567
1620142800000|2021-05-04 15:40:00|1177|1176|1176|1175|1179|1178|1174|1173|92145
1620143100000|2021-05-04 15:45:00|1177|1176|1182|1178|1183|1181|1174|1173|51548
1620143400000|2021-05-04 15:50:00|1181|1180|1177|1176|1181|1181|1176|1175|92505
1620143700000|2021-05-04 15:55:00|1176|1175|1170|1169|1180|1178|1169|1168|110987
1620144000000|2021-05-04 16:00:00|1169|1168|1169|1168|1173|1172|1168|1167|90521
1620144300000|2021-05-04 16:05:00|1168|1167|1167|1166|1170|1169|1165|1164|137862
1620144600000|2021-05-04 16:10:00|1168|1167|1172|1171|1175|1174|1168|1167|89188
1620144900000|2021-05-04 16:15:00|1173|1172|1174|1173|1174|1173|1167|1165|76722
1620145200000|2021-05-04 16:20:00|1175|1174|1167|1166|1175|1174|1166|1165|71703
1620145500000|2021-05-04 16:25:00|1166|1165|1170|1169|1170|1169|1165|1164|45581
1620145800000|2021-05-04 16:30:00|1169|1168|1160|1159|1170|1169|1159|1157|98872
1620146100000|2021-05-04 16:35:00|1161|1160|1162|1160|1164|1162|1159|1158|85975
1620146400000|2021-05-04 16:40:00|1161|1159|1149|1147|1161|1159|1142|1140|374919
1620146700000|2021-05-04 16:45:00|1150|1148|1151|1150|1153|1152|1148|1147|84490
1620147000000|2021-05-04 16:50:00|1150|1149|1154|1151|1157|1156|1150|1147|70656
1620147300000|2021-05-04 16:55:00|1153|1153|1155|1153|1159|1158|1150|1149|38196
1620147600000|2021-05-04 17:00:00|1154|1154|1149|1148|1158|1156|1145|1144|93139
1620147900000|2021-05-04 17:05:00|1148|1147|1164|1161|1164|1163|1148|1145|69595
1620148200000|2021-05-04 17:10:00|1163|1160|1167|1166|1167|1166|1157|1155|59530
1620148500000|2021-05-04 17:15:00|1166|1163|1158|1157|1166|1165|1155|1152|68221
1620148800000|2021-05-04 17:20:00|1159|1156|1158|1157|1160|1159|1157|1156|46137
1620149100000|2021-05-04 17:25:00|1159|1156|1160|1159|1162|1161|1159|1156|36921
1620149400000|2021-05-04 17:30:00|1159|1157|1164|1163|1166|1165|1156|1154|63255
1620149700000|2021-05-04 17:35:00|1163|1162|1166|1165|1167|1166|1161|1159|55856
1620150000000|2021-05-04 17:40:00|1165|1164|1166|1165|1172|1171|1164|1162|113427
1620150300000|2021-05-04 17:45:00|1167|1166|1170|1169|1170|1169|1163|1161|53117
1620150600000|2021-05-04 17:50:00|1172|1170|1168|1167|1172|1171|1167|1166|33460
1620150900000|2021-05-04 17:55:00|1169|1166|1171|1169|1173|1172|1167|1166|37251
1620151200000|2021-05-04 18:00:00|1170|1168|1168|1167|1170|1168|1162|1161|48067
1620151500000|2021-05-04 18:05:00|1169|1168|1169|1166|1171|1170|1165|1164|27348
1620151800000|2021-05-04 18:10:00|1168|1167|1175|1172|1175|1173|1163|1160|30929
1620152100000|2021-05-04 18:15:00|1176|1173|1171|1169|1176|1175|1169|1167|76778
1620152400000|2021-05-04 18:20:00|1170|1170|1165|1164|1174|1173|1165|1164|51817
1620152700000|2021-05-04 18:25:00|1164|1163|1165|1164|1165|1164|1164|1163|21721
1620153000000|2021-05-04 18:30:00|1166|1165|1169|1168|1169|1168|1165|1164|43202
1620153300000|2021-05-04 18:35:00|1170|1169|1170|1169|1172|1171|1168|1167|34770
1620153600000|2021-05-04 18:40:00|1171|1170|1172|1170|1176|1175|1170|1169|55073
1620153900000|2021-05-04 18:45:00|1173|1171|1173|1171|1175|1174|1171|1170|48840
1620154200000|2021-05-04 18:50:00|1174|1172|1167|1166|1175|1174|1166|1165|85325
1620154500000|2021-05-04 18:55:00|1166|1165|1165|1164|1169|1168|1164|1163|33100
1620154800000|2021-05-04 19:00:00|1164|1163|1165|1164|1165|1164|1161|1160|70357
1620155100000|2021-05-04 19:05:00|1166|1165|1165|1162|1171|1170|1163|1162|77084
1620155400000|2021-05-04 19:10:00|1166|1163|1172|1170|1172|1170|1165|1162|46467
1620155700000|2021-05-04 19:15:00|1171|1171|1170|1169|1172|1171|1170|1169|20887
1620156000000|2021-05-04 19:20:00|1171|1170|1169|1168|1174|1173|1167|1166|43567
1620156300000|2021-05-04 19:25:00|1170|1169|1172|1170|1173|1171|1169|1168|46017
1620156600000|2021-05-04 19:30:00|1171|1168|1175|1174|1176|1174|1170|1168|76799
1620156900000|2021-05-04 19:35:00|1176|1175|1175|1174|1180|1179|1173|1172|104810
1620157200000|2021-05-04 19:40:00|1174|1172|1174|1173|1176|1174|1172|1171|27707
1620157500000|2021-05-04 19:45:00|1173|1172|1172|1171|1174|1173|1171|1170|51836
1620157800000|2021-05-04 19:50:00|1173|1172|1176|1175|1177|1176|1172|1170|68855
1620158100000|2021-05-04 19:55:00|1177|1176|1180|1177|1182|1181|1177|1176|151722
1620221400000|2021-05-05 13:30:00|1211|1202|1187|1184|1211|1203|1182|1180|337769
1620221700000|2021-05-05 13:35:00|1186|1182|1165|1162|1188|1184|1161|1160|222361
1620222000000|2021-05-05 13:40:00|1163|1161|1160|1158|1168|1167|1156|1154|191239
1620222300000|2021-05-05 13:45:00|1161|1159|1166|1165|1178|1175|1160|1158|117619
1620222600000|2021-05-05 13:50:00|1165|1163|1168|1165|1179|1177|1164|1163|63383
1620222900000|2021-05-05 13:55:00|1167|1166|1162|1160|1167|1166|1158|1157|98533
1620223200000|2021-05-05 14:00:00|1161|1158|1154|1153|1166|1162|1153|1152|78729
1620223500000|2021-05-05 14:05:00|1153|1152|1153|1151|1158|1155|1143|1141|171566
1620223800000|2021-05-05 14:10:00|1152|1150|1159|1156|1169|1162|1149|1146|52072
1620224100000|2021-05-05 14:15:00|1160|1157|1159|1158|1161|1160|1152|1150|35113
1620224400000|2021-05-05 14:20:00|1160|1157|1146|1145|1163|1160|1146|1145|67895
1620224700000|2021-05-05 14:25:00|1147|1146|1150|1149|1154|1152|1146|1145|104185
1620225000000|2021-05-05 14:30:00|1151|1150|1151|1150|1154|1153|1149|1148|33067
1620225300000|2021-05-05 14:35:00|1150|1149|1153|1152|1157|1156|1150|1149|69168
1620225600000|2021-05-05 14:40:00|1152|1151|1165|1163|1165|1164|1152|1151|56933
1620225900000|2021-05-05 14:45:00|1164|1164|1172|1171|1174|1172|1161|1160|77247
1620226200000|2021-05-05 14:50:00|1173|1172|1172|1171|1179|1177|1172|1170|99677
1620226500000|2021-05-05 14:55:00|1173|1172|1178|1176|1181|1180|1171|1170|93274
1620226800000|2021-05-05 15:00:00|1179|1177|1192|1189|1194|1193|1176|1175|142687
1620227100000|2021-05-05 15:05:00|1193|1191|1182|1181|1195|1194|1177|1176|121815
1620227400000|2021-05-05 15:10:00|1183|1182|1187|1186|1188|1187|1179|1177|67174
1620227700000|2021-05-05 15:15:00|1186|1185|1189|1188|1191|1190|1186|1185|69149
1620228000000|2021-05-05 15:20:00|1190|1189|1210|1209|1210|1209|1190|1189|238741
1620228300000|2021-05-05 15:25:00|1209|1208|1222|1221|1225|1224|1206|1204|214609
1620228600000|2021-05-05 15:30:00|1223|1220|1229|1226|1231|1230|1217|1216|208379
1620228900000|2021-05-05 15:35:00|1228|1227|1235|1233|1236|1235|1224|1221|172817
1620229200000|2021-05-05 15:40:00|1236|1232|1238|1235|1239|1238|1228|1227|94867
1620229500000|2021-05-05 15:45:00|1237|1234|1232|1230|1242|1241|1225|1223|203067
1620229800000|2021-05-05 15:50:00|1231|1231|1235|1234|1239|1238|1231|1230|67737
1620230100000|2021-05-05 15:55:00|1234|1233|1228|1226|1235|1234|1222|1221|85576
1620230400000|2021-05-05 16:00:00|1227|1225|1240|1238|1242|1240|1226|1225|149077
1620230700000|2021-05-05 16:05:00|1241|1237|1234|1233|1241|1238|1233|1232|44569
1620231000000|2021-05-05 16:10:00|1233|1232|1230|1229|1235|1234|1228|1225|43173
1620231300000|2021-05-05 16:15:00|1229|1228|1234|1233|1234|1233|1224|1223|62387
1620231600000|2021-05-05 16:20:00|1235|1232|1227|1225|1237|1235|1226|1225|74399
1620231900000|2021-05-05 16:25:00|1226|1226|1229|1227|1229|1228|1219|1218|65367
1620232200000|2021-05-05 16:30:00|1228|1228|1220|1219|1228|1228|1218|1217|48494
1620232500000|2021-05-05 16:35:00|1221|1220|1217|1214|1223|1221|1212|1210|96364
1620232800000|2021-05-05 16:40:00|1216|1215|1219|1218|1222|1220|1214|1213|35955
1620233100000|2021-05-05 16:45:00|1218|1217|1222|1220|1222|1221|1216|1215|23624
1620233400000|2021-05-05 16:50:00|1221|1219|1225|1224|1228|1227|1219|1217|66935
1620233700000|2021-05-05 16:55:00|1226|1225|1220|1218|1228|1226|1220|1218|28912
1620234000000|2021-05-05 17:00:00|1219|1217|1223|1221|1226|1225|1216|1214|76300
1620234300000|2021-05-05 17:05:00|1222|1222|1225|1224|1226|1225|1221|1219|42280
1620234600000|2021-05-05 17:10:00|1224|1223|1221|1220|1224|1223|1221|1220|10697
1620234900000|2021-05-05 17:15:00|1220|1219|1216|1215|1221|1220|1216|1215|18723
1620235200000|2021-05-05 17:20:00|1217|1216|1215|1213|1217|1216|1212|1211|24642
1620235500000|2021-05-05 17:25:00|1214|1212|1220|1219|1220|1219|1211|1210|32900
1620235800000|2021-05-05 17:30:00|1219|1218|1212|1210|1220|1219|1212|1210|23989
1620236100000|2021-05-05 17:35:00|1211|1209|1216|1215|1217|1216|1210|1209|26608
1620236400000|2021-05-05 17:40:00|1217|1216|1219|1218|1220|1219|1215|1213|24615
1620236700000|2021-05-05 17:45:00|1220|1219|1225|1223|1225|1223|1218|1217|30744
1620237000000|2021-05-05 17:50:00|1224|1224|1226|1225|1228|1226|1224|1223|40717
1620237300000|2021-05-05 17:55:00|1225|1224|1225|1223|1226|1225|1224|1223|23724
1620237600000|2021-05-05 18:00:00|1226|1224|1226|1225|1229|1227|1224|1223|44545
1620237900000|2021-05-05 18:05:00|1227|1226|1226|1225|1228|1227|1223|1222|28458
1620238200000|2021-05-05 18:10:00|1225|1224|1226|1225|1227|1226|1220|1219|27880
1620238500000|2021-05-05 18:15:00|1225|1224|1222|1221|1226|1225|1222|1220|8227
1620238800000|2021-05-05 18:20:00|1223|1222|1222|1221|1227|1226|1222|1220|6987
1620239100000|2021-05-05 18:25:00|1223|1222|1224|1223|1225|1224|1222|1221|9832
1620239400000|2021-05-05 18:30:00|1223|1222|1218|1217|1223|1223|1218|1217|15538
1620239700000|2021-05-05 18:35:00|1217|1216|1223|1221|1223|1221|1216|1215|23496
1620240000000|2021-05-05 18:40:00|1222|1220|1221|1218|1222|1220|1217|1216|9480
1620240300000|2021-05-05 18:45:00|1220|1217|1218|1217|1221|1219|1218|1217|14403
1620240600000|2021-05-05 18:50:00|1219|1218|1219|1217|1221|1220|1216|1215|9246
1620240900000|2021-05-05 18:55:00|1218|1216|1216|1215|1218|1217|1215|1214|21789
1620241200000|2021-05-05 19:00:00|1215|1214|1207|1206|1215|1214|1207|1205|95839
1620241500000|2021-05-05 19:05:00|1206|1205|1200|1198|1210|1208|1199|1198|38173
1620241800000|2021-05-05 19:10:00|1199|1199|1205|1204|1208|1205|1199|1199|32086
1620242100000|2021-05-05 19:15:00|1204|1203|1205|1203|1205|1204|1200|1199|21356
1620242400000|2021-05-05 19:20:00|1206|1204|1204|1203|1206|1205|1202|1200|73937
1620242700000|2021-05-05 19:25:00|1203|1202|1206|1204|1206|1205|1201|1200|60315
1620243000000|2021-05-05 19:30:00|1205|1205|1211|1210|1212|1211|1203|1202|40227
1620243300000|2021-05-05 19:35:00|1212|1211|1215|1214|1215|1214|1212|1211|51933
1620243600000|2021-05-05 19:40:00|1214|1213|1215|1214|1216|1215|1214|1213|38329
1620243900000|2021-05-05 19:45:00|1216|1215|1215|1214|1216|1215|1215|1214|69661
1620244200000|2021-05-05 19:50:00|1214|1213|1212|1211|1215|1214|1212|1211|115232
1620244500000|2021-05-05 19:55:00|1211|1210|1212|1211|1212|1211|1211|1210|128641
1620307800000|2021-05-06 13:30:00|1209|1201|1186|1182|1209|1204|1177|1176|122956
1620308100000|2021-05-06 13:35:00|1185|1181|1201|1192|1206|1205|1173|1170|101877
1620308400000|2021-05-06 13:40:00|1199|1196|1188|1180|1201|1197|1169|1166|104537
1620308700000|2021-05-06 13:45:00|1187|1179|1163|1160|1187|1179|1160|1155|56025
1620309000000|2021-05-06 13:50:00|1165|1161|1159|1156|1182|1177|1159|1156|110791
1620309300000|2021-05-06 13:55:00|1158|1155|1151|1150|1163|1160|1148|1145|139367
1620309600000|2021-05-06 14:00:00|1150|1149|1151|1150|1158|1154|1140|1139|219025
1620309900000|2021-05-06 14:05:00|1150|1149|1150|1149|1155|1152|1144|1142|95327
1620310200000|2021-05-06 14:10:00|1151|1150|1159|1157|1164|1162|1151|1150|171582
1620310500000|2021-05-06 14:15:00|1158|1158|1150|1148|1168|1165|1148|1146|116003
1620310800000|2021-05-06 14:20:00|1149|1149|1154|1153|1156|1154|1144|1143|77571
1620311100000|2021-05-06 14:25:00|1155|1154|1152|1148|1156|1154|1150|1148|83290
1620311400000|2021-05-06 14:30:00|1151|1150|1154|1152|1156|1155|1151|1148|40840
1620311700000|2021-05-06 14:35:00|1155|1153|1166|1164|1168|1166|1154|1152|45808
1620312000000|2021-05-06 14:40:00|1165|1163|1154|1150|1166|1165|1154|1150|28712
1620312300000|2021-05-06 14:45:00|1153|1151|1146|1145|1157|1156|1145|1144|139409
1620312600000|2021-05-06 14:50:00|1147|1146|1148|1147|1153|1152|1147|1146|39895
1620312900000|2021-05-06 14:55:00|1149|1146|1147|1146|1150|1149|1142|1141|68485
1620313200000|2021-05-06 15:00:00|1148|1147|1131|1129|1148|1147|1126|1125|175452
1620313500000|2021-05-06 15:05:00|1132|1130|1129|1127|1132|1131|1123|1122|77408
1620313800000|2021-05-06 15:10:00|1128|1128|1130|1129|1133|1131|1125|1124|91922
1620314100000|2021-05-06 15:15:00|1131|1130|1142|1138|1144|1143|1131|1129|57020
1620314400000|2021-05-06 15:20:00|1141|1137|1142|1139|1142|1140|1135|1134|51540
1620314700000|2021-05-06 15:25:00|1141|1138|1146|1144|1148|1147|1141|1138|49261
1620315000000|2021-05-06 15:30:00|1145|1143|1157|1153|1158|1155|1145|1143|70811
1620315300000|2021-05-06 15:35:00|1156|1152|1165|1161|1170|1167|1155|1151|78448
1620315600000|2021-05-06 15:40:00|1164|1164|1170|1167|1175|1174|1164|1161|68010
1620315900000|2021-05-06 15:45:00|1169|1166|1171|1169|1173|1170|1162|1159|99586
1620316200000|2021-05-06 15:50:00|1172|1170|1179|1175|1179|1178|1170|1168|49146
1620316500000|2021-05-06 15:55:00|1178|1176|1173|1171|1180|1178|1173|1171|34621
1620316800000|2021-05-06 16:00:00|1174|1172|1157|1154|1175|1174|1155|1153|72285
1620317100000|2021-05-06 16:05:00|1158|1155|1155|1152|1159|1158|1149|1146|86159
1620317400000|2021-05-06 16:10:00|1154|1151|1149|1146|1154|1152|1144|1142|59409
1620317700000|2021-05-06 16:15:00|1150|1147|1158|1157|1159|1157|1149|1146|27435
1620318000000|2021-05-06 16:20:00|1157|1156|1160|1157|1162|1160|1157|1155|38855
1620318300000|2021-05-06 16:25:00|1161|1158|1163|1160|1168|1166|1160|1158|54918
1620318600000|2021-05-06 16:30:00|1164|1161|1173|1171|1176|1175|1164|1161|88964
1620318900000|2021-05-06 16:35:00|1174|1172|1172|1171|1174|1173|1169|1165|49150
1620319200000|2021-05-06 16:40:00|1171|1170|1172|1168|1176|1175|1170|1167|19707
1620319500000|2021-05-06 16:45:00|1171|1169|1171|1168|1172|1170|1165|1161|29811
1620319800000|2021-05-06 16:50:00|1170|1169|1176|1174|1180|1177|1170|1169|32415
1620320100000|2021-05-06 16:55:00|1175|1173|1177|1175|1180|1176|1174|1172|46722
1620320400000|2021-05-06 17:00:00|1176|1174|1173|1172|1180|1179|1172|1171|53030
1620320700000|2021-05-06 17:05:00|1172|1171|1173|1170|1175|1173|1169|1167|18989
1620321000000|2021-05-06 17:10:00|1172|1169|1170|1169|1172|1170|1165|1164|100903
1620321300000|2021-05-06 17:15:00|1171|1170|1163|1161|1172|1171|1162|1161|41028
1620321600000|2021-05-06 17:20:00|1165|1162|1162|1160|1165|1163|1158|1156|24043
1620321900000|2021-05-06 17:25:00|1161|1161|1161|1159|1167|1164|1158|1157|37178
1620322200000|2021-05-06 17:30:00|1162|1160|1161|1159|1165|1163|1158|1156|20239
1620322500000|2021-05-06 17:35:00|1160|1158|1161|1157|1162|1160|1158|1157|18631
1620322800000|2021-05-06 17:40:00|1160|1156|1159|1155|1161|1159|1154|1152|28799
1620323100000|2021-05-06 17:45:00|1158|1154|1153|1150|1158|1154|1150|1148|24766
1620323400000|2021-05-06 17:50:00|1152|1151|1148|1145|1152|1151|1146|1143|30722
1620323700000|2021-05-06 17:55:00|1147|1144|1145|1143|1148|1147|1142|1141|36396
1620324000000|2021-05-06 18:00:00|1147|1144|1143|1141|1147|1146|1139|1138|46515
1620324300000|2021-05-06 18:05:00|1144|1140|1145|1143|1145|1144|1142|1140|27102
1620324600000|2021-05-06 18:10:00|1144|1142|1146|1144|1150|1148|1134|1132|62411
1620324900000|2021-05-06 18:15:00|1145|1143|1142|1141|1148|1147|1141|1139|31277
1620325200000|2021-05-06 18:20:00|1141|1140|1141|1140|1143|1140|1134|1133|27888
1620325500000|2021-05-06 18:25:00|1140|1139|1132|1130|1141|1140|1130|1128|58803
1620325800000|2021-05-06 18:30:00|1133|1131|1132|1131|1135|1133|1130|1129|38745
1620326100000|2021-05-06 18:35:00|1131|1130|1132|1130|1133|1131|1127|1126|59453
1620326400000|2021-05-06 18:40:00|1131|1131|1132|1129|1133|1132|1128|1127|30302
1620326700000|2021-05-06 18:45:00|1133|1130|1134|1132|1137|1135|1131|1128|35211
1620327000000|2021-05-06 18:50:00|1133|1133|1137|1135|1138|1136|1133|1131|28820
1620327300000|2021-05-06 18:55:00|1138|1136|1135|1132|1141|1139|1133|1132|16311
1620327600000|2021-05-06 19:00:00|1134|1131|1133|1131|1137|1136|1130|1128|28552
1620327900000|2021-05-06 19:05:00|1132|1130|1135|1134|1139|1135|1132|1130|12977
1620328200000|2021-05-06 19:10:00|1138|1135|1143|1141|1144|1143|1135|1133|30702
1620328500000|2021-05-06 19:15:00|1142|1142|1142|1140|1144|1143|1139|1137|24387
1620328800000|2021-05-06 19:20:00|1141|1139|1140|1138|1142|1140|1135|1134|29816
1620329100000|2021-05-06 19:25:00|1139|1137|1145|1144|1145|1144|1136|1135|54039
1620329400000|2021-05-06 19:30:00|1144|1143|1145|1144|1147|1145|1143|1142|53151
1620329700000|2021-05-06 19:35:00|1146|1145|1150|1149|1150|1149|1146|1145|54572
1620330000000|2021-05-06 19:40:00|1151|1150|1153|1151|1154|1152|1147|1146|52188
1620330300000|2021-05-06 19:45:00|1152|1150|1154|1152|1155|1154|1148|1147|45989
1620330600000|2021-05-06 19:50:00|1155|1153|1160|1158|1160|1159|1154|1153|87650
1620330900000|2021-05-06 19:55:00|1159|1159|1161|1159|1165|1162|1157|1156|120044
1620394200000|2021-05-07 13:30:00|1176|1172|1170|1165|1180|1177|1143|1139|580006
1620394500000|2021-05-07 13:35:00|1174|1166|1195|1186|1198|1196|1168|1166|275286
1620394800000|2021-05-07 13:40:00|1193|1187|1196|1193|1198|1196|1188|1183|92554
1620395100000|2021-05-07 13:45:00|1197|1194|1212|1209|1216|1214|1195|1194|241986
1620395400000|2021-05-07 13:50:00|1213|1210|1204|1202|1215|1212|1200|1198|144696
1620395700000|2021-05-07 13:55:00|1203|1201|1188|1184|1204|1203|1185|1181|57637
1620396000000|2021-05-07 14:00:00|1187|1183|1200|1196|1201|1200|1185|1182|39617
1620396300000|2021-05-07 14:05:00|1199|1195|1196|1195|1202|1200|1194|1190|39214
1620396600000|2021-05-07 14:10:00|1197|1196|1215|1213|1219|1218|1197|1196|139957
1620396900000|2021-05-07 14:15:00|1216|1214|1223|1219|1223|1222|1213|1211|87845
1620397200000|2021-05-07 14:20:00|1224|1220|1204|1201|1225|1224|1204|1201|45174
1620397500000|2021-05-07 14:25:00|1207|1202|1206|1204|1216|1215|1205|1201|29919
1620397800000|2021-05-07 14:30:00|1207|1205|1213|1211|1213|1212|1206|1204|36056
1620398100000|2021-05-07 14:35:00|1214|1210|1214|1212|1220|1219|1207|1205|196759
1620398400000|2021-05-07 14:40:00|1213|1210|1220|1217|1225|1224|1212|1209|95831
1620398700000|2021-05-07 14:45:00|1221|1218|1222|1220|1227|1225|1217|1215|48644
1620399000000|2021-05-07 14:50:00|1223|1221|1219|1217|1225|1223|1217|1216|34832
1620399300000|2021-05-07 14:55:00|1220|1218|1218|1215|1222|1220|1215|1212|40924
1620399600000|2021-05-07 15:00:00|1217|1214|1214|1213|1218|1216|1212|1211|21151
1620399900000|2021-05-07 15:05:00|1215|1214|1214|1213|1217|1216|1213|1212|23686
1620400200000|2021-05-07 15:10:00|1213|1212|1211|1210|1220|1218|1209|1204|63200
1620400500000|2021-05-07 15:15:00|1210|1209|1209|1208|1212|1210|1204|1202|36184
1620400800000|2021-05-07 15:20:00|1208|1207|1200|1199|1208|1207|1196|1194|55612
1620401100000|2021-05-07 15:25:00|1199|1198|1202|1201|1204|1203|1199|1198|55685
1620401400000|2021-05-07 15:30:00|1201|1200|1199|1197|1203|1202|1197|1196|38449
1620401700000|2021-05-07 15:35:00|1200|1198|1200|1198|1200|1199|1192|1190|82057
1620402000000|2021-05-07 15:40:00|1199|1197|1190|1189|1200|1198|1188|1187|53325
1620402300000|2021-05-07 15:45:00|1191|1190|1195|1193|1195|1194|1188|1186|30253
1620402600000|2021-05-07 15:50:00|1194|1194|1193|1192|1196|1195|1192|1191|23980
1620402900000|2021-05-07 15:55:00|1192|1191|1192|1191|1195|1193|1188|1187|39200
1620403200000|2021-05-07 16:00:00|1191|1190|1185|1184|1191|1190|1183|1182|20130
1620403500000|2021-05-07 16:05:00|1184|1183|1180|1178|1184|1183|1177|1175|28193
1620403800000|2021-05-07 16:10:00|1179|1176|1180|1176|1183|1182|1178|1176|24004
1620404100000|2021-05-07 16:15:00|1178|1178|1186|1185|1188|1187|1178|1176|20399
1620404400000|2021-05-07 16:20:00|1187|1186|1189|1187|1192|1189|1184|1183|21794
1620404700000|2021-05-07 16:25:00|1188|1188|1189|1188|1190|1189|1186|1185|15750
1620405000000|2021-05-07 16:30:00|1188|1187|1192|1191|1192|1191|1188|1186|16529
1620405300000|2021-05-07 16:35:00|1191|1190|1187|1185|1192|1190|1185|1184|10723
1620405600000|2021-05-07 16:40:00|1186|1186|1184|1183|1187|1186|1180|1178|29321
1620405900000|2021-05-07 16:45:00|1185|1184|1185|1182|1187|1185|1183|1181|11368
1620406200000|2021-05-07 16:50:00|1187|1183|1186|1183|1187|1185|1182|1181|8476
1620406500000|2021-05-07 16:55:00|1187|1184|1194|1192|1196|1195|1187|1183|28314
1620406800000|2021-05-07 17:00:00|1193|1193|1193|1192|1196|1195|1191|1190|34525
1620407100000|2021-05-07 17:05:00|1192|1191|1188|1186|1199|1197|1188|1185|56897
1620407400000|2021-05-07 17:10:00|1189|1187|1185|1184|1192|1190|1185|1182|22319
1620407700000|2021-05-07 17:15:00|1184|1183|1177|1175|1185|1183|1174|1172|59784
1620408000000|2021-05-07 17:20:00|1178|1176|1175|1173|1178|1176|1173|1172|30285
1620408300000|2021-05-07 17:25:00|1176|1174|1171|1170|1177|1176|1170|1168|24684
1620408600000|2021-05-07 17:30:00|1170|1169|1171|1170|1175|1174|1169|1168|26541
1620408900000|2021-05-07 17:35:00|1172|1171|1165|1164|1172|1171|1164|1162|40727
1620409200000|2021-05-07 17:40:00|1164|1163|1163|1161|1166|1164|1156|1155|50092
1620409500000|2021-05-07 17:45:00|1162|1160|1164|1161|1164|1163|1161|1160|23359
1620409800000|2021-05-07 17:50:00|1163|1162|1165|1163|1166|1165|1162|1161|21538
1620410100000|2021-05-07 17:55:00|1164|1164|1160|1159|1165|1164|1159|1158|42443
1620410400000|2021-05-07 18:00:00|1159|1158|1160|1159|1162|1161|1154|1152|52421
1620410700000|2021-05-07 18:05:00|1161|1160|1161|1159|1162|1161|1158|1157|8273
1620411000000|2021-05-07 18:10:00|1160|1158|1157|1156|1162|1161|1156|1154|16790
1620411300000|2021-05-07 18:15:00|1156|1155|1160|1159|1161|1160|1156|1155|18091
1620411600000|2021-05-07 18:20:00|1159|1158|1161|1160|1162|1161|1158|1157|39018
1620411900000|2021-05-07 18:25:00|1160|1159|1159|1158|1161|1160|1156|1155|16776
1620412200000|2021-05-07 18:30:00|1158|1157|1156|1155|1160|1159|1155|1153|14263
1620412500000|2021-05-07 18:35:00|1155|1153|1154|1152|1155|1154|1151|1150|15215
1620412800000|2021-05-07 18:40:00|1153|1151|1154|1152|1155|1154|1151|1150|19284
1620413100000|2021-05-07 18:45:00|1153|1153|1158|1156|1159|1157|1151|1150|25656
1620413400000|2021-05-07 18:50:00|1159|1157|1158|1157|1160|1159|1157|1156|11968
1620413700000|2021-05-07 18:55:00|1159|1158|1161|1160|1161|1160|1158|1157|10242
1620414000000|2021-05-07 19:00:00|1160|1159|1161|1158|1163|1162|1158|1157|10186
1620414300000|2021-05-07 19:05:00|1160|1159|1162|1159|1162|1161|1159|1158|10306
1620414600000|2021-05-07 19:10:00|1161|1160|1161|1160|1162|1161|1158|1157|19915
1620414900000|2021-05-07 19:15:00|1160|1159|1158|1157|1160|1159|1155|1154|13560
1620415200000|2021-05-07 19:20:00|1159|1158|1162|1160|1164|1163|1159|1158|24400
1620415500000|2021-05-07 19:25:00|1163|1161|1165|1163|1166|1165|1161|1160|21629
1620415800000|2021-05-07 19:30:00|1164|1164|1162|1160|1167|1166|1161|1160|20807
1620416100000|2021-05-07 19:35:00|1163|1161|1163|1161|1163|1162|1159|1158|19749
1620416400000|2021-05-07 19:40:00|1162|1160|1163|1161|1166|1165|1160|1158|24137
1620416700000|2021-05-07 19:45:00|1164|1162|1166|1163|1169|1168|1161|1160|19221
1620417000000|2021-05-07 19:50:00|1165|1164|1164|1162|1166|1164|1161|1160|27141
1620417300000|2021-05-07 19:55:00|1165|1163|1163|1162|1166|1165|1161|1160|88525
1620653400000|2021-05-10 13:30:00|1151|1145|1120|1118|1151|1149|1118|1115|229008
1620653700000|2021-05-10 13:35:00|1119|1119|1103|1101|1128|1123|1098|1093|344729
1620654000000|2021-05-10 13:40:00|1102|1100|1100|1097|1111|1107|1089|1088|366158
1620654300000|2021-05-10 13:45:00|1099|1098|1083|1081|1099|1098|1076|1075|391119
1620654600000|2021-05-10 13:50:00|1082|1080|1059|1057|1082|1080|1053|1052|510415
1620654900000|2021-05-10 13:55:00|1058|1058|1059|1054|1063|1062|1048|1046|402544
1620655200000|2021-05-10 14:00:00|1056|1055|1063|1059|1064|1062|1049|1047|198150
1620655500000|2021-05-10 14:05:00|1062|1057|1070|1069|1072|1070|1056|1054|185907
1620655800000|2021-05-10 14:10:00|1069|1068|1086|1084|1088|1087|1069|1068|130454
1620656100000|2021-05-10 14:15:00|1087|1085|1100|1098|1102|1101|1082|1080|143376
1620656400000|2021-05-10 14:20:00|1099|1097|1091|1088|1104|1102|1087|1084|156302
1620656700000|2021-05-10 14:25:00|1090|1089|1079|1078|1097|1094|1079|1078|78627
1620657000000|2021-05-10 14:30:00|1078|1075|1065|1062|1079|1075|1065|1062|124803
1620657300000|2021-05-10 14:35:00|1064|1063|1074|1070|1076|1070|1064|1062|44538
1620657600000|2021-05-10 14:40:00|1073|1071|1067|1063|1074|1073|1062|1060|87412
1620657900000|2021-05-10 14:45:00|1066|1062|1060|1057|1069|1066|1053|1051|132961
1620658200000|2021-05-10 14:50:00|1059|1058|1060|1058|1068|1064|1054|1052|101951
1620658500000|2021-05-10 14:55:00|1059|1056|1056|1054|1062|1061|1055|1053|94806
1620658800000|2021-05-10 15:00:00|1057|1055|1053|1051|1058|1057|1044|1042|231042
1620659100000|2021-05-10 15:05:00|1052|1052|1056|1054|1057|1056|1050|1048|118134
1620659400000|2021-05-10 15:10:00|1055|1051|1047|1044|1055|1053|1039|1038|222835
1620659700000|2021-05-10 15:15:00|1046|1043|1047|1046|1049|1046|1039|1038|108893
1620660000000|2021-05-10 15:20:00|1048|1047|1055|1053|1060|1058|1046|1045|83288
1620660300000|2021-05-10 15:25:00|1054|1052|1052|1050|1054|1052|1047|1045|56508
1620660600000|2021-05-10 15:30:00|1051|1049|1049|1048|1055|1054|1048|1046|40744
1620660900000|2021-05-10 15:35:00|1048|1047|1046|1045|1052|1051|1046|1045|49634
1620661200000|2021-05-10 15:40:00|1047|1046|1055|1053|1055|1054|1046|1045|37723
1620661500000|2021-05-10 15:45:00|1056|1054|1061|1059|1061|1060|1054|1053|81655
1620661800000|2021-05-10 15:50:00|1060|1060|1063|1062|1065|1063|1058|1057|87498
1620662100000|2021-05-10 15:55:00|1064|1063|1073|1070|1073|1070|1063|1062|101147
1620662400000|2021-05-10 16:00:00|1071|1069|1077|1073|1083|1081|1069|1067|253922
1620662700000|2021-05-10 16:05:00|1076|1072|1078|1077|1081|1080|1073|1072|102276
1620663000000|2021-05-10 16:10:00|1079|1078|1077|1075|1085|1084|1074|1073|96808
1620663300000|2021-05-10 16:15:00|1078|1076|1076|1074|1078|1077|1072|1071|39521
1620663600000|2021-05-10 16:20:00|1077|1075|1068|1067|1078|1077|1067|1066|53238
1620663900000|2021-05-10 16:25:00|1069|1068|1059|1058|1069|1068|1055|1054|39705
1620664200000|2021-05-10 16:30:00|1058|1057|1054|1053|1059|1058|1052|1051|38159
1620664500000|2021-05-10 16:35:00|1053|1052|1052|1051|1054|1053|1049|1048|56795
1620664800000|2021-05-10 16:40:00|1053|1052|1051|1050|1054|1053|1049|1048|24228
1620665100000|2021-05-10 16:45:00|1050|1049|1048|1047|1050|1049|1046|1045|23615
1620665400000|2021-05-10 16:50:00|1047|1046|1047|1046|1050|1048|1046|1044|59744
1620665700000|2021-05-10 16:55:00|1048|1047|1047|1046|1051|1050|1047|1046|25108
1620666000000|2021-05-10 17:00:00|1048|1047|1044|1043|1051|1049|1042|1041|56789
1620666300000|2021-05-10 17:05:00|1043|1042|1043|1041|1047|1046|1041|1040|37561
1620666600000|2021-05-10 17:10:00|1042|1040|1046|1045|1049|1048|1041|1040|25732
1620666900000|2021-05-10 17:15:00|1047|1044|1049|1046|1049|1047|1045|1044|28775
1620667200000|2021-05-10 17:20:00|1048|1048|1053|1052|1053|1052|1046|1045|45802
1620667500000|2021-05-10 17:25:00|1052|1051|1051|1050|1054|1053|1050|1049|30943
1620667800000|2021-05-10 17:30:00|1050|1049|1051|1050|1053|1052|1047|1046|52702
1620668100000|2021-05-10 17:35:00|1052|1049|1047|1046|1052|1049|1046|1045|39733
1620668400000|2021-05-10 17:40:00|1046|1045|1044|1043|1046|1045|1042|1041|50811
1620668700000|2021-05-10 17:45:00|1045|1044|1041|1040|1047|1046|1041|1040|35841
1620669000000|2021-05-10 17:50:00|1040|1039|1044|1043|1045|1043|1040|1039|38501
1620669300000|2021-05-10 17:55:00|1045|1044|1043|1042|1046|1045|1041|1040|51224
1620669600000|2021-05-10 18:00:00|1042|1041|1043|1041|1044|1043|1042|1041|12869
1620669900000|2021-05-10 18:05:00|1042||1042||1043||1042||34135
1620670200000|2021-05-10 18:10:00|1043|1042|1042|1041|1043|1042|1042|1041|27518
1620670500000|2021-05-10 18:15:00|1043|1042|1044|1043|1044|1043|1039|1038|77790
1620670800000|2021-05-10 18:20:00|1043|1042|1036|1035|1044|1043|1036|1035|49404
1620671100000|2021-05-10 18:25:00|1037|1036|1036|1035|1043|1040|1036|1035|73239
1620671400000|2021-05-10 18:30:00|1035|1034|1040|1038|1040|1038|1035|1034|103245
1620671700000|2021-05-10 18:35:00|1039|1037|1049|1047|1051|1049|1037|1036|42355
1620672000000|2021-05-10 18:40:00|1048|1045|1044|1042|1050|1049|1044|1042|28585
1620672300000|2021-05-10 18:45:00|1043|1041|1041|1040|1043|1042|1040|1038|17143
1620672600000|2021-05-10 18:50:00|1040|1039|1040|1038|1040|1039|1037|1035|30575
1620672900000|2021-05-10 18:55:00|1039|1037|1043|1041|1043|1041|1037|1036|26939
1620673200000|2021-05-10 19:00:00|1042|1042|1049|1047|1052|1050|1042|1042|42953
1620673500000|2021-05-10 19:05:00|1048|1046|1045|1043|1048|1047|1043|1042|41249
1620673800000|2021-05-10 19:10:00|1044|1042|1045|1043|1046|1045|1042|1041|20781
1620674100000|2021-05-10 19:15:00|1046|1044|1042|1041|1046|1045|1042|1040|20656
1620674400000|2021-05-10 19:20:00|1041|1040|1036|1035|1041|1040|1036|1035|29425
1620674700000|2021-05-10 19:25:00|1037|1034|1037|1036|1037|1036|1037|1034|34010
1620675000000|2021-05-10 19:30:00|1038|1037|1039|1038|1040|1039|1036|1035|67645
1620675300000|2021-05-10 19:35:00|1038|1037|1035|1034|1039|1038|1034|1033|47487
1620675600000|2021-05-10 19:40:00|1034|1033|1033|1032|1035|1034|1033|1032|27478
1620675900000|2021-05-10 19:45:00|1034|1033|1029|1028|1034|1033|1029|1028|125029
1620676200000|2021-05-10 19:50:00|1030|1029|1026|1025|1030|1029|1026|1025|133935
1620676500000|2021-05-10 19:55:00|1027|1026|1022|1021|1027|1026|1022|1021|177491
1620653400000|2021-05-10 13:30:00|1151|1145|1120|1118|1151|1149|1118|1115|229008
1620653700000|2021-05-10 13:35:00|1119|1119|1103|1101|1128|1123|1098|1093|344729
1620654000000|2021-05-10 13:40:00|1102|1100|1100|1097|1111|1107|1089|1088|366158
1620654300000|2021-05-10 13:45:00|1099|1098|1083|1081|1099|1098|1076|1075|391119
1620654600000|2021-05-10 13:50:00|1082|1080|1059|1057|1082|1080|1053|1052|510415
1620654900000|2021-05-10 13:55:00|1058|1058|1059|1054|1063|1062|1048|1046|402544
1620655200000|2021-05-10 14:00:00|1056|1055|1063|1059|1064|1062|1049|1047|198150
1620655500000|2021-05-10 14:05:00|1062|1057|1070|1069|1072|1070|1056|1054|185907
1620655800000|2021-05-10 14:10:00|1069|1068|1086|1084|1088|1087|1069|1068|130454
1620656100000|2021-05-10 14:15:00|1087|1085|1100|1098|1102|1101|1082|1080|143376
1620656400000|2021-05-10 14:20:00|1099|1097|1091|1088|1104|1102|1087|1084|156302
1620656700000|2021-05-10 14:25:00|1090|1089|1079|1078|1097|1094|1079|1078|78627
1620657000000|2021-05-10 14:30:00|1078|1075|1065|1062|1079|1075|1065|1062|124803
1620657300000|2021-05-10 14:35:00|1064|1063|1074|1070|1076|1070|1064|1062|44538
1620657600000|2021-05-10 14:40:00|1073|1071|1067|1063|1074|1073|1062|1060|87412
1620657900000|2021-05-10 14:45:00|1066|1062|1060|1057|1069|1066|1053|1051|132961
1620658200000|2021-05-10 14:50:00|1059|1058|1060|1058|1068|1064|1054|1052|101951
1620658500000|2021-05-10 14:55:00|1059|1056|1056|1054|1062|1061|1055|1053|94806
1620658800000|2021-05-10 15:00:00|1057|1055|1053|1051|1058|1057|1044|1042|231042
1620659100000|2021-05-10 15:05:00|1052|1052|1056|1054|1057|1056|1050|1048|118134
1620659400000|2021-05-10 15:10:00|1055|1051|1047|1044|1055|1053|1039|1038|222835
1620659700000|2021-05-10 15:15:00|1046|1043|1047|1046|1049|1046|1039|1038|108893
1620660000000|2021-05-10 15:20:00|1048|1047|1055|1053|1060|1058|1046|1045|83288
1620660300000|2021-05-10 15:25:00|1054|1052|1052|1050|1054|1052|1047|1045|56508
1620660600000|2021-05-10 15:30:00|1051|1049|1049|1048|1055|1054|1048|1046|40744
1620660900000|2021-05-10 15:35:00|1048|1047|1046|1045|1052|1051|1046|1045|49634
1620661200000|2021-05-10 15:40:00|1047|1046|1055|1053|1055|1054|1046|1045|37723
1620661500000|2021-05-10 15:45:00|1056|1054|1061|1059|1061|1060|1054|1053|81655
1620661800000|2021-05-10 15:50:00|1060|1060|1063|1062|1065|1063|1058|1057|87498
1620662100000|2021-05-10 15:55:00|1064|1063|1073|1070|1073|1070|1063|1062|101147
1620662400000|2021-05-10 16:00:00|1071|1069|1077|1073|1083|1081|1069|1067|253922
1620662700000|2021-05-10 16:05:00|1076|1072|1078|1077|1081|1080|1073|1072|102276
1620663000000|2021-05-10 16:10:00|1079|1078|1077|1075|1085|1084|1074|1073|96808
1620663300000|2021-05-10 16:15:00|1078|1076|1076|1074|1078|1077|1072|1071|39521
1620663600000|2021-05-10 16:20:00|1077|1075|1068|1067|1078|1077|1067|1066|53238
1620663900000|2021-05-10 16:25:00|1069|1068|1059|1058|1069|1068|1055|1054|39705
1620664200000|2021-05-10 16:30:00|1058|1057|1054|1053|1059|1058|1052|1051|38159
1620664500000|2021-05-10 16:35:00|1053|1052|1052|1051|1054|1053|1049|1048|56795
1620664800000|2021-05-10 16:40:00|1053|1052|1051|1050|1054|1053|1049|1048|24228
1620665100000|2021-05-10 16:45:00|1050|1049|1048|1047|1050|1049|1046|1045|23615
1620665400000|2021-05-10 16:50:00|1047|1046|1047|1046|1050|1048|1046|1044|59744
1620665700000|2021-05-10 16:55:00|1048|1047|1047|1046|1051|1050|1047|1046|25108
1620666000000|2021-05-10 17:00:00|1048|1047|1044|1043|1051|1049|1042|1041|56789
1620666300000|2021-05-10 17:05:00|1043|1042|1043|1041|1047|1046|1041|1040|37561
1620666600000|2021-05-10 17:10:00|1042|1040|1046|1045|1049|1048|1041|1040|25732
1620666900000|2021-05-10 17:15:00|1047|1044|1049|1046|1049|1047|1045|1044|28775
1620667200000|2021-05-10 17:20:00|1048|1048|1053|1052|1053|1052|1046|1045|45802
1620667500000|2021-05-10 17:25:00|1052|1051|1051|1050|1054|1053|1050|1049|30943
1620667800000|2021-05-10 17:30:00|1050|1049|1051|1050|1053|1052|1047|1046|52702
1620668100000|2021-05-10 17:35:00|1052|1049|1047|1046|1052|1049|1046|1045|39733
1620668400000|2021-05-10 17:40:00|1046|1045|1044|1043|1046|1045|1042|1041|50811
1620668700000|2021-05-10 17:45:00|1045|1044|1041|1040|1047|1046|1041|1040|35841
1620669000000|2021-05-10 17:50:00|1040|1039|1044|1043|1045|1043|1040|1039|38501
1620669300000|2021-05-10 17:55:00|1045|1044|1043|1042|1046|1045|1041|1040|51224
1620669600000|2021-05-10 18:00:00|1042|1041|1043|1041|1044|1043|1042|1041|12869
1620669900000|2021-05-10 18:05:00|1042||1042||1043||1042||34135
1620670200000|2021-05-10 18:10:00|1043|1042|1042|1041|1043|1042|1042|1041|27518
1620670500000|2021-05-10 18:15:00|1043|1042|1044|1043|1044|1043|1039|1038|77790
1620670800000|2021-05-10 18:20:00|1043|1042|1036|1035|1044|1043|1036|1035|49404
1620671100000|2021-05-10 18:25:00|1037|1036|1036|1035|1043|1040|1036|1035|73239
1620671400000|2021-05-10 18:30:00|1035|1034|1040|1038|1040|1038|1035|1034|103245
1620671700000|2021-05-10 18:35:00|1039|1037|1049|1047|1051|1049|1037|1036|42355
1620672000000|2021-05-10 18:40:00|1048|1045|1044|1042|1050|1049|1044|1042|28585
1620672300000|2021-05-10 18:45:00|1043|1041|1041|1040|1043|1042|1040|1038|17143
1620672600000|2021-05-10 18:50:00|1040|1039|1040|1038|1040|1039|1037|1035|30575
1620672900000|2021-05-10 18:55:00|1039|1037|1043|1041|1043|1041|1037|1036|26939
1620673200000|2021-05-10 19:00:00|1042|1042|1049|1047|1052|1050|1042|1042|42953
1620673500000|2021-05-10 19:05:00|1048|1046|1045|1043|1048|1047|1043|1042|41249
1620673800000|2021-05-10 19:10:00|1044|1042|1045|1043|1046|1045|1042|1041|20781
1620674100000|2021-05-10 19:15:00|1046|1044|1042|1041|1046|1045|1042|1040|20656
1620674400000|2021-05-10 19:20:00|1041|1040|1036|1035|1041|1040|1036|1035|29425
1620674700000|2021-05-10 19:25:00|1037|1034|1037|1036|1037|1036|1037|1034|34010
1620675000000|2021-05-10 19:30:00|1038|1037|1039|1038|1040|1039|1036|1035|67645
1620675300000|2021-05-10 19:35:00|1038|1037|1035|1034|1039|1038|1034|1033|47487
1620675600000|2021-05-10 19:40:00|1034|1033|1033|1032|1035|1034|1033|1032|27478
1620675900000|2021-05-10 19:45:00|1034|1033|1029|1028|1034|1033|1029|1028|125029
1620676200000|2021-05-10 19:50:00|1030|1029|1026|1025|1030|1029|1026|1025|133935
1620676500000|2021-05-10 19:55:00|1027|1026|1022|1021|1027|1026|1022|1021|177491
1620739800000|2021-05-11 13:30:00|918|903|975|961|990|988|913|903|738158
1620740100000|2021-05-11 13:35:00|974|962|1008|1001|1009|1003|971|962|442598
1620740400000|2021-05-11 13:40:00|1007|1002|1000|993|1020|1019|993|989|235093
1620740700000|2021-05-11 13:45:00|999|994|1010|1003|1014|1010|989|985|161823
1620741000000|2021-05-11 13:50:00|1009|1004|1024|1017|1039|1034|1009|1003|331971
1620741300000|2021-05-11 13:55:00|1023|1018|1025|1020|1030|1028|1016|1015|200713
1620741600000|2021-05-11 14:00:00|1022|1017|1007|1003|1025|1021|1005|1000|141823
1620741900000|2021-05-11 14:05:00|1006|1004|995|991|1015|1011|995|991|110111
1620742200000|2021-05-11 14:10:00|996|992|1005|997|1006|1001|994|991|194104
1620742500000|2021-05-11 14:15:00|1004|998|997|992|1004|998|980|978|169370
1620742800000|2021-05-11 14:20:00|999|993|1004|997|1012|1011|997|993|133964
1620743100000|2021-05-11 14:25:00|1003|998|987|985|1003|999|987|985|76450
1620743400000|2021-05-11 14:30:00|986|984|988|985|989|988|978|975|100647
1620743700000|2021-05-11 14:35:00|987|986|980|977|987|986|970|969|88443
1620744000000|2021-05-11 14:40:00|979|975|982|981|990|988|979|975|68228
1620744300000|2021-05-11 14:45:00|981|980|992|990|992|990|973|970|90657
1620744600000|2021-05-11 14:50:00|990|989|1000|998|1005|1003|990|989|103294
1620744900000|2021-05-11 14:55:00|999|999|1000|998|1005|1003|999|998|38367
1620745200000|2021-05-11 15:00:00|1002|999|992|990|1002|1000|990|985|39664
1620745500000|2021-05-11 15:05:00|991|991|990|988|1000|998|989|987|59146
1620745800000|2021-05-11 15:10:00|991|989|1005|1003|1006|1005|991|989|68150
1620746100000|2021-05-11 15:15:00|1004|1001|1018|1015|1018|1015|1003|1000|73396
1620746400000|2021-05-11 15:20:00|1017|1014|1010|1007|1017|1016|1010|1007|28079
1620746700000|2021-05-11 15:25:00|1011|1009|1012|1011|1015|1013|1010|1008|20725
1620747000000|2021-05-11 15:30:00|1013|1012|1012|1010|1017|1015|1010|1008|36146
1620747300000|2021-05-11 15:35:00|1013|1011|1018|1015|1019|1018|1013|1011|25748
1620747600000|2021-05-11 15:40:00|1017|1016|1011|1010|1019|1018|1011|1010|33910
1620747900000|2021-05-11 15:45:00|1010|1009|1023|1019|1025|1024|1009|1008|74827
1620748200000|2021-05-11 15:50:00|1022|1020|1024|1023|1026|1024|1021|1020|45995
1620748500000|2021-05-11 15:55:00|1025|1024|1021|1020|1027|1025|1021|1020|73623
1620748800000|2021-05-11 16:00:00|1020|1019|1023|1021|1029|1028|1020|1018|49808
1620749100000|2021-05-11 16:05:00|1025|1022|1024|1022|1027|1026|1022|1021|34671
1620749400000|2021-05-11 16:10:00|1025|1023|1023|1021|1027|1025|1021|1020|36126
1620749700000|2021-05-11 16:15:00|1024|1022|1015|1013|1025|1024|1015|1013|54486
1620750000000|2021-05-11 16:20:00|1014|1009|1015|1012|1017|1016|1012|1009|40465
1620750300000|2021-05-11 16:25:00|1014|1014|1012|1010|1015|1014|1009|1007|32345
1620750600000|2021-05-11 16:30:00|1013|1011|1008|1007|1015|1013|1006|1005|15836
1620750900000|2021-05-11 16:35:00|1007|1006|1013|1012|1016|1015|1007|1005|21533
1620751200000|2021-05-11 16:40:00|1012|1011|1008|1007|1014|1012|1008|1006|17207
1620751500000|2021-05-11 16:45:00|1009|1008|1007|1006|1012|1011|1006|1003|28548
1620751800000|2021-05-11 16:50:00|1006|1005|1002|1001|1007|1006|1002|1001|29032
1620752100000|2021-05-11 16:55:00|1001|1000|1002|999|1004|1003|999|998|35869
1620752400000|2021-05-11 17:00:00|1003|1000|1015|1012|1015|1012|1001|999|27742
1620752700000|2021-05-11 17:05:00|1016|1013|1012|1010|1016|1015|1000|998|168092
1620753000000|2021-05-11 17:10:00|1011|1011|1007|1005|1011|1011|1002|1001|22397
1620753300000|2021-05-11 17:15:00|1006|1006|1008|1007|1010|1009|1004|1003|52010
1620753600000|2021-05-11 17:20:00|1007|1006|1015|1013|1016|1014|1006|1005|23627
1620753900000|2021-05-11 17:25:00|1016|1014|1022|1018|1022|1019|1014|1013|40732
1620754200000|2021-05-11 17:30:00|1020|1019|1019|1017|1024|1023|1018|1016|40346
1620754500000|2021-05-11 17:35:00|1020|1018|1023|1021|1024|1022|1017|1016|40624
1620754800000|2021-05-11 17:40:00|1022|1020|1020|1017|1022|1020|1017|1015|38104
1620755100000|2021-05-11 17:45:00|1019|1018|1018|1017|1020|1019|1016|1015|31013
1620755400000|2021-05-11 17:50:00|1019|1018|1012|1010|1025|1023|1012|1008|45066
1620755700000|2021-05-11 17:55:00|1013|1009|1015|1013|1016|1013|1010|1009|8710
1620756000000|2021-05-11 18:00:00|1016|1014|1021|1019|1024|1021|1014|1012|53557
1620756300000|2021-05-11 18:05:00|1023|1020|1017|1015|1025|1022|1016|1015|24805
1620756600000|2021-05-11 18:10:00|1016|1016|1013|1011|1017|1016|1011|1010|30180
1620756900000|2021-05-11 18:15:00|1015|1012|1020|1019|1022|1020|1012|1011|16115
1620757200000|2021-05-11 18:20:00|1019|1018|1019|1015|1023|1021|1016|1014|25678
1620757500000|2021-05-11 18:25:00|1020|1016|1024|1021|1025|1024|1020|1016|39177
1620757800000|2021-05-11 18:30:00|1025|1023|1017|1015|1025|1024|1015|1014|21762
1620758100000|2021-05-11 18:35:00|1018|1016|1016|1013|1019|1018|1011|1009|25587
1620758400000|2021-05-11 18:40:00|1015|1012|1015|1014|1018|1017|1013|1010|22172
1620758700000|2021-05-11 18:45:00|1016|1015|1022|1020|1023|1022|1016|1015|24135
1620759000000|2021-05-11 18:50:00|1023|1021|1017|1013|1024|1022|1015|1011|39244
1620759300000|2021-05-11 18:55:00|1018|1014|1017|1015|1022|1020|1015|1012|40420
1620759600000|2021-05-11 19:00:00|1018|1016|1018|1017|1022|1020|1017|1016|27609
1620759900000|2021-05-11 19:05:00|1019|1018|1019|1017|1023|1022|1017|1016|33156
1620760200000|2021-05-11 19:10:00|1020|1018|1017|1015|1022|1021|1015|1014|24035
1620760500000|2021-05-11 19:15:00|1016|1014|1023|1022|1024|1022|1015|1014|35033
1620760800000|2021-05-11 19:20:00|1024|1023|1023|1022|1025|1024|1021|1021|24127
1620761100000|2021-05-11 19:25:00|1024|1023|1025|1023|1026|1025|1023|1022|31545
1620761400000|2021-05-11 19:30:00|1026|1024|1020|1019|1026|1025|1019|1018|46029
1620761700000|2021-05-11 19:35:00|1021|1020|1022|1021|1023|1021|1017|1016|48910
1620762000000|2021-05-11 19:40:00|1023|1022|1029|1028|1032|1031|1022|1021|132101
1620762300000|2021-05-11 19:45:00|1028|1027|1029|1028|1034|1032|1027|1025|66414
1620762600000|2021-05-11 19:50:00|1028|1027|1029|1028|1030|1028|1026|1025|114223
1620762900000|2021-05-11 19:55:00|1028|1027|1028|1027|1035|1034|1028|1026|294417
1620826200000|2021-05-12 13:30:00|1025|1020|1043|1037|1044|1040|1010|1005|76229
1620826500000|2021-05-12 13:35:00|1046|1040|1038|1028|1059|1057|1035|1027|161342
1620826800000|2021-05-12 13:40:00|1037|1025|1026|1014|1038|1029|1014|1012|94350
1620827100000|2021-05-12 13:45:00|1027|1015|1040|1033|1048|1043|1019|1014|122066
1620827400000|2021-05-12 13:50:00|1039|1034|1037|1032|1048|1046|1027|1021|64010
1620827700000|2021-05-12 13:55:00|1040|1033|1040|1035|1046|1044|1033|1031|87272
1620828000000|2021-05-12 14:00:00|1039|1033|1036|1033|1040|1035|1022|1021|93713
1620828300000|2021-05-12 14:05:00|1037|1034|1057|1055|1058|1055|1037|1034|116263
1620828600000|2021-05-12 14:10:00|1058|1056|1057|1055|1060|1057|1045|1040|77079
1620828900000|2021-05-12 14:15:00|1058|1056|1039|1038|1060|1057|1037|1036|69940
1620829200000|2021-05-12 14:20:00|1038|1036|1044|1042|1044|1043|1037|1036|93597
1620829500000|2021-05-12 14:25:00|1043|1043|1044|1042|1050|1048|1040|1039|82195
1620829800000|2021-05-12 14:30:00|1043|1041|1036|1035|1050|1049|1034|1033|99962
1620830100000|2021-05-12 14:35:00|1037|1036|1036|1035|1042|1041|1034|1033|56306
1620830400000|2021-05-12 14:40:00|1035|1034|1034|1032|1040|1038|1030|1028|77888
1620830700000|2021-05-12 14:45:00|1033|1031|1033|1032|1038|1037|1032|1031|44798
1620831000000|2021-05-12 14:50:00|1032|1031|1017|1016|1034|1032|1017|1016|113531
1620831300000|2021-05-12 14:55:00|1018|1017|1020|1019|1020|1019|1014|1011|42739
1620831600000|2021-05-12 15:00:00|1019|1018|1017|1016|1023|1022|1016|1013|78668
1620831900000|2021-05-12 15:05:00|1018|1017|1020|1018|1020|1018|1013|1012|31706
1620832200000|2021-05-12 15:10:00|1019|1017|1023|1022|1027|1024|1018|1017|37423
1620832500000|2021-05-12 15:15:00|1024|1023|1021|1019|1024|1023|1017|1016|45109
1620832800000|2021-05-12 15:20:00|1020|1020|1017|1014|1021|1020|1015|1014|23547
1620833100000|2021-05-12 15:25:00|1016|1013|1009|1007|1016|1014|1007|1006|35454
1620833400000|2021-05-12 15:30:00|1008|1006|1007|1005|1008|1006|1004|1003|40029
1620833700000|2021-05-12 15:35:00|1008|1006|1005|1003|1008|1007|1003|1001|22062
1620834000000|2021-05-12 15:40:00|1004|1004|1008|1004|1010|1007|1003|1001|84908
1620834300000|2021-05-12 15:45:00|1006|1005|998|997|1007|1006|997|996|61945
1620834600000|2021-05-12 15:50:00|997|996|997|995|1002|1000|993|992|42703
1620834900000|2021-05-12 15:55:00|996|996|998|996|1000|998|995|994|38622
1620835200000|2021-05-12 16:00:00|999|997|997|994|1000|999|993|992|72225
1620835500000|2021-05-12 16:05:00|996|995|997|995|1000|999|994|993|34193
1620835800000|2021-05-12 16:10:00|998|996|994|992|998|997|994|992|30605
1620836100000|2021-05-12 16:15:00|993|993|995|993|996|995|988|987|33680
1620836400000|2021-05-12 16:20:00|994|994|999|997|1001|1000|994|992|25162
1620836700000|2021-05-12 16:25:00|1000|998|1001|999|1003|1002|999|998|23059
1620837000000|2021-05-12 16:30:00|1000|998|1008|1005|1012|1010|999|998|26519
1620837300000|2021-05-12 16:35:00|1007|1006|1008|1006|1009|1008|1006|1004|13345
1620837600000|2021-05-12 16:40:00|1007|1005|1015|1011|1015|1012|1005|1004|27934
1620837900000|2021-05-12 16:45:00|1017|1012|1014|1012|1017|1015|1012|1010|34933
1620838200000|2021-05-12 16:50:00|1015|1013|1018|1014|1018|1016|1013|1012|22199
1620838500000|2021-05-12 16:55:00|1016|1015|1019|1017|1020|1019|1011|1010|48428
1620838800000|2021-05-12 17:00:00|1018|1016|1030|1028|1030|1028|1016|1014|39023
1620839100000|2021-05-12 17:05:00|1029|1029|1026|1023|1030|1029|1024|1023|25704
1620839400000|2021-05-12 17:10:00|1025|1022|1025|1023|1028|1027|1020|1018|37330
1620839700000|2021-05-12 17:15:00|1024|1024|1014|1011|1025|1024|1008|1007|42727
1620840000000|2021-05-12 17:20:00|1013|1009|1012|1011|1015|1013|1009|1007|56265
1620840300000|2021-05-12 17:25:00|1013|1012|1013|1011|1015|1014|1012|1011|21581
1620840600000|2021-05-12 17:30:00|1012|1012|1011|1009|1015|1013|1010|1008|9660
1620840900000|2021-05-12 17:35:00|1012|1010|1018|1015|1019|1017|1012|1010|13835
1620841200000|2021-05-12 17:40:00|1017|1014|1016|1014|1017|1015|1012|1011|12560
1620841500000|2021-05-12 17:45:00|1015|1013|1009|1008|1016|1014|1007|1006|5730
1620841800000|2021-05-12 17:50:00|1008|1007|1010|1009|1013|1011|1007|1006|21164
1620842100000|2021-05-12 17:55:00|1011|1010|1007|1006|1012|1010|1007|1006|20094
1620842400000|2021-05-12 18:00:00|1008|1007|1005|1004|1010|1009|1005|1003|50254
1620842700000|2021-05-12 18:05:00|1004|1003|1003|1001|1005|1004|1002|1001|14284
1620843000000|2021-05-12 18:10:00|1002|1000|996|994|1003|1002|993|990|78835
1620843300000|2021-05-12 18:15:00|995|993|997|993|999|998|991|990|52715
1620843600000|2021-05-12 18:20:00|998|994|994|991|1000|998|994|991|10764
1620843900000|2021-05-12 18:25:00|995|992|993|991|997|995|993|991|13933
1620844200000|2021-05-12 18:30:00|994|992|997|996|998|997|990|989|22093
1620844500000|2021-05-12 18:35:00|996|995|998|996|998|997|992|991|14659
1620844800000|2021-05-12 18:40:00|997|995|991|990|997|995|991|990|71590
1620845100000|2021-05-12 18:45:00|990|989|991|989|995|993|989|988|89978
1620845400000|2021-05-12 18:50:00|992|990|991|989|994|993|990|989|30721
1620845700000|2021-05-12 18:55:00|990|988|983|982|990|988|982|981|57951
1620846000000|2021-05-12 19:00:00|982|981|981|980|984|982|979|977|41084
1620846300000|2021-05-12 19:05:00|980|979|981|979|984|982|977|976|50060
1620846600000|2021-05-12 19:10:00|980|980|980|977|982|980|975|972|105305
1620846900000|2021-05-12 19:15:00|979|976|979|978|982|981|977|976|34954
1620847200000|2021-05-12 19:20:00|980|979|979|978|985|983|979|978|46356
1620847500000|2021-05-12 19:25:00|980|979|983|981|985|983|979|978|50879
1620847800000|2021-05-12 19:30:00|982|982|983|982|984|983|980|979|29704
1620848100000|2021-05-12 19:35:00|982|981|981|980|982|981|980|979|23491
1620848400000|2021-05-12 19:40:00|980|979|983|982|984|983|979|978|48738
1620848700000|2021-05-12 19:45:00|982|981|981|980|984|983|980|978|42119
1620849000000|2021-05-12 19:50:00|982|981|981|980|982|981|977|976|91150
1620849300000|2021-05-12 19:55:00|982|981|985|984|988|984|980|979|108789
1620912600000|2021-05-13 13:30:00|948|926|977|970|978|974|921|917|396203
1620912900000|2021-05-13 13:35:00|978|971|950|946|978|975|949|946|167854
1620913200000|2021-05-13 13:40:00|951|948|961|953|977|974|951|946|185204
1620913500000|2021-05-13 13:45:00|960|954|945|940|970|962|936|930|161328
1620913800000|2021-05-13 13:50:00|948|942|962|955|966|960|945|940|116683
1620914100000|2021-05-13 13:55:00|963|956|968|964|975|971|958|954|108880
1620914400000|2021-05-13 14:00:00|965|965|975|974|979|978|965|964|123808
1620914700000|2021-05-13 14:05:00|976|973|973|971|978|976|970|968|115152
1620915000000|2021-05-13 14:10:00|972|970|972|970|986|985|968|964|242316
1620915300000|2021-05-13 14:15:00|971|969|958|956|979|978|957|955|178061
1620915600000|2021-05-13 14:20:00|957|955|960|958|964|962|955|951|138980
1620915900000|2021-05-13 14:25:00|959|957|951|950|961|959|947|945|178718
1620916200000|2021-05-13 14:30:00|952|951|958|955|960|959|952|951|66889
1620916500000|2021-05-13 14:35:00|957|956|949|947|958|956|944|942|78220
1620916800000|2021-05-13 14:40:00|950|948|944|941|952|951|941|940|53100
1620917100000|2021-05-13 14:45:00|943|942|941|940|944|943|938|935|69582
1620917400000|2021-05-13 14:50:00|943|939|948|947|958|953|941|939|93078
1620917700000|2021-05-13 14:55:00|949|948|941|940|952|950|939|936|58573
1620918000000|2021-05-13 15:00:00|940|938|934|931|942|941|934|931|34668
1620918300000|2021-05-13 15:05:00|933|930|931|930|934|933|928|927|53029
1620918600000|2021-05-13 15:10:00|930|929|925|923|935|934|924|922|81916
1620918900000|2021-05-13 15:15:00|924|922|924|923|927|926|923|922|74334
1620919200000|2021-05-13 15:20:00|923|922|919|917|929|928|918|917|68480
1620919500000|2021-05-13 15:25:00|918|918|910|909|919|918|908|907|114951
1620919800000|2021-05-13 15:30:00|911|908|909|907|914|912|907|906|92816
1620920100000|2021-05-13 15:35:00|908|906|907|905|908|907|898|896|182848
1620920400000|2021-05-13 15:40:00|906|906|894|892|907|906|893|892|129538
1620920700000|2021-05-13 15:45:00|893|891|906|905|906|905|891|890|171193
1620921000000|2021-05-13 15:50:00|907|906|900|899|907|906|894|893|46729
1620921300000|2021-05-13 15:55:00|901|900|897|895|902|900|895|894|60908
1620921600000|2021-05-13 16:00:00|898|896|899|897|907|904|890|889|174386
1620921900000|2021-05-13 16:05:00|898|896|902|900|903|902|897|896|48919
1620922200000|2021-05-13 16:10:00|901|901|907|905|909|908|901|899|78252
1620922500000|2021-05-13 16:15:00|906|904|900|899|908|907|900|899|41981
1620922800000|2021-05-13 16:20:00|901|900|898|896|903|901|896|895|40080
1620923100000|2021-05-13 16:25:00|899|897|904|902|905|904|899|897|61665
1620923400000|2021-05-13 16:30:00|905|903|910|908|912|911|905|903|36458
1620923700000|2021-05-13 16:35:00|909|909|900|899|910|909|900|899|33875
1620924000000|2021-05-13 16:40:00|901|900|895|892|903|902|893|892|69093
1620924300000|2021-05-13 16:45:00|896|893|893|891|896|894|889|888|84892
1620924600000|2021-05-13 16:50:00|894|892|882|881|895|893|882|881|83220
1620924900000|2021-05-13 16:55:00|881|880|880|876|885|883|877|876|140907
1620925200000|2021-05-13 17:00:00|879|878|877|876|881|880|872|871|173486
1620925500000|2021-05-13 17:05:00|878|877|873|872|879|877|872|870|92983
1620925800000|2021-05-13 17:10:00|872|871|874|872|874|873|871|870|70822
1620926100000|2021-05-13 17:15:00|875|873|874|871|880|879|874|871|73201
1620926400000|2021-05-13 17:20:00|873|872|863|861|874|872|862|860|129045
1620926700000|2021-05-13 17:25:00|862|862|857|854|863|862|851|850|213341
1620927000000|2021-05-13 17:30:00|856|855|852|851|857|855|849|847|204450
1620927300000|2021-05-13 17:35:00|853|852|858|856|859|858|849|847|181193
1620927600000|2021-05-13 17:40:00|857|857|856|855|859|858|850|849|84069
1620927900000|2021-05-13 17:45:00|857|856|852|851|858|857|850|849|78274
1620928200000|2021-05-13 17:50:00|853|852|865|863|865|864|852|850|125066
1620928500000|2021-05-13 17:55:00|864|864|863|861|870|868|861|860|51202
1620928800000|2021-05-13 18:00:00|864|862|871|867|873|872|864|861|83225
1620929100000|2021-05-13 18:05:00|870|869|870|864|875|873|865|863|32014
1620929400000|2021-05-13 18:10:00|869|865|868|865|869|868|864|862|27702
1620929700000|2021-05-13 18:15:00|867|866|860|859|868|866|859|858|36520
1620930000000|2021-05-13 18:20:00|861|858|861|860|865|863|859|858|63101
1620930300000|2021-05-13 18:25:00|860|859|862|859|862|860|856|855|46404
1620930600000|2021-05-13 18:30:00|861|860|859|857|865|863|858|856|46699
1620930900000|2021-05-13 18:35:00|860|858|867|864|870|868|859|857|29646
1620931200000|2021-05-13 18:40:00|866|863|865|862|867|864|862|861|40147
1620931500000|2021-05-13 18:45:00|867|863|868|864|868|867|864|862|30372
1620931800000|2021-05-13 18:50:00|867|865|858|857|867|865|857|855|48386
1620932100000|2021-05-13 18:55:00|859|858|852|850|860|859|851|850|55089
1620932400000|2021-05-13 19:00:00|853|851|857|856|860|859|851|850|76664
1620932700000|2021-05-13 19:05:00|858|857|862|859|862|861|858|856|27066
1620933000000|2021-05-13 19:10:00|861|860|861|858|863|862|860|858|20988
1620933300000|2021-05-13 19:15:00|859|857|862|860|862|861|857|856|77840
1620933600000|2021-05-13 19:20:00|863|861|864|862|864|863|860|859|55155
1620933900000|2021-05-13 19:25:00|863|863|874|873|874|873|863|862|50530
1620934200000|2021-05-13 19:30:00|875|874|876|875|876|875|872|869|65581
1620934500000|2021-05-13 19:35:00|877|876|872|871|877|876|870|866|98536
1620934800000|2021-05-13 19:40:00|871|870|871|870|872|871|870|869|71593
1620935100000|2021-05-13 19:45:00|870|869|872|870|876|875|870|869|114289
1620935400000|2021-05-13 19:50:00|871|871|871|870|873|872|870|868|100457
1620935700000|2021-05-13 19:55:00|870|869|871|867|872|871|870|867|162894
1620999000000|2021-05-14 13:30:00|908|900|905|901|920|916|894|890|242310
1620999300000|2021-05-14 13:35:00|903|902|911|908|923|920|903|902|161631
1620999600000|2021-05-14 13:40:00|910|907|905|901|911|910|896|892|122592
1620999900000|2021-05-14 13:45:00|906|902|906|905|909|907|900|899|122734
1621000200000|2021-05-14 13:50:00|908|906|916|912|919|916|903|901|209597
1621000500000|2021-05-14 13:55:00|917|913|939|936|948|946|915|912|184950
1621000800000|2021-05-14 14:00:00|940|937|951|947|960|958|939|936|205866
1621001100000|2021-05-14 14:05:00|949|949|960|958|963|960|949|947|173597
1621001400000|2021-05-14 14:10:00|963|959|954|953|964|962|952|950|168252
1621001700000|2021-05-14 14:15:00|955|954|956|952|959|957|950|948|111216
1621002000000|2021-05-14 14:20:00|955|953|960|958|964|963|955|953|90874
1621002300000|2021-05-14 14:25:00|961|959|970|970|975|973|960|959|151891
1621002600000|2021-05-14 14:30:00|971|969|975|973|980|979|970|969|118869
1621002900000|2021-05-14 14:35:00|976|974|979|976|981|980|973|971|93419
1621003200000|2021-05-14 14:40:00|978|977|972|970|978|977|969|968|74744
1621003500000|2021-05-14 14:45:00|973|971|974|973|979|977|970|969|79944
1621003800000|2021-05-14 14:50:00|973|972|976|975|979|978|973|971|68103
1621004100000|2021-05-14 14:55:00|977|976|977|976|978|977|973|971|130007
1621004400000|2021-05-14 15:00:00|976|975|964|962|977|976|959|958|172882
1621004700000|2021-05-14 15:05:00|963|963|959|958|968|965|954|953|101126
1621005000000|2021-05-14 15:10:00|960|959|973|971|975|974|960|959|68532
1621005300000|2021-05-14 15:15:00|974|972|970|967|974|972|965|964|27843
1621005600000|2021-05-14 15:20:00|969|966|960|958|969|966|958|957|72927
1621005900000|2021-05-14 15:25:00|959|959|955|952|962|960|955|952|27455
1621006200000|2021-05-14 15:30:00|956|953|956|954|958|957|949|948|50661
1621006500000|2021-05-14 15:35:00|955|955|953|952|959|958|952|951|30223
1621006800000|2021-05-14 15:40:00|954|953|954|952|955|953|949|948|46660
1621007100000|2021-05-14 15:45:00|955|953|956|955|959|958|954|953|23919
1621007400000|2021-05-14 15:50:00|955|954|959|956|960|957|951|950|26917
1621007700000|2021-05-14 15:55:00|960|957|971|967|971|970|960|957|84963
1621008000000|2021-05-14 16:00:00|970|968|972|971|973|972|968|967|46024
1621008300000|2021-05-14 16:05:00|973|972|973|971|975|974|969|968|43841
1621008600000|2021-05-14 16:10:00|974|972|970|969|977|975|970|969|32818
1621008900000|2021-05-14 16:15:00|969|968|976|974|976|975|967|966|45907
1621009200000|2021-05-14 16:20:00|975|973|976|974|978|977|974|973|33068
1621009500000|2021-05-14 16:25:00|975|975|976|975|977|976|975|974|24600
1621009800000|2021-05-14 16:30:00|975|974|975|974|978|977|975|974|27077
1621010100000|2021-05-14 16:35:00|976|975|977|975|978|977|975|974|25720
1621010400000|2021-05-14 16:40:00|976|976|974|973|978|977|974|972|37607
1621010700000|2021-05-14 16:45:00|973|972|974|973|975|974|969|968|52197
1621011000000|2021-05-14 16:50:00|975|974|975|973|978|977|974|973|41204
1621011300000|2021-05-14 16:55:00|976|974|976|974|976|975|973|972|20780
1621011600000|2021-05-14 17:00:00|975|975|972|971|975|975|972|971|32637
1621011900000|2021-05-14 17:05:00|971|970|974|970|974|970|968|967|34240
1621012200000|2021-05-14 17:10:00|973|969|966|965|973|969|965|963|18934
1621012500000|2021-05-14 17:15:00|965|964|960|959|966|964|960|959|28567
1621012800000|2021-05-14 17:20:00|961|958|961|960|964|963|961|958|19636
1621013100000|2021-05-14 17:25:00|962|961|961|957|963|962|957|956|34083
1621013400000|2021-05-14 17:30:00|960|958|956|954|960|959|953|951|26343
1621013700000|2021-05-14 17:35:00|957|955|951|950|957|956|950|949|49002
1621014000000|2021-05-14 17:40:00|950|949|952|950|955|953|948|947|87896
1621014300000|2021-05-14 17:45:00|951|949|955|953|955|954|950|949|49101
1621014600000|2021-05-14 17:50:00|956|954|957|956|957|956|953|952|38248
1621014900000|2021-05-14 17:55:00|958|957|957|955|958|957|954|953|22809
1621015200000|2021-05-14 18:00:00|959|956|968|966|969|967|957|955|30627
1621015500000|2021-05-14 18:05:00|967|965|968|966|969|968|965|964|33940
1621015800000|2021-05-14 18:10:00|967|965|968|966|968|967|963|962|16654
1621016100000|2021-05-14 18:15:00|967|967|970|968|970|969|967|966|12786
1621016400000|2021-05-14 18:20:00|969|969|973|972|973|972|969|968|87661
1621016700000|2021-05-14 18:25:00|974|973|982|980|983|982|973|972|167507
1621017000000|2021-05-14 18:30:00|981|979|980|979|982|981|978|975|104561
1621017300000|2021-05-14 18:35:00|979|978|980|978|981|979|978|977|34613
1621017600000|2021-05-14 18:40:00|979|977|976|974|979|977|972|971|55221
1621017900000|2021-05-14 18:45:00|975|973|974|973|978|976|973|972|15915
1621018200000|2021-05-14 18:50:00|975|974|976|973|977|976|972|971|21366
1621018500000|2021-05-14 18:55:00|975|975|974|972|976|975|973|972|18663
1621018800000|2021-05-14 19:00:00|973|971|968|966|973|971|965|963|44699
1621019100000|2021-05-14 19:05:00|969|967|967|966|969|968|966|965|22267
1621019400000|2021-05-14 19:10:00|968|967|970|967|970|969|963|961|26296
1621019700000|2021-05-14 19:15:00|969|968|973|970|975|973|967|966|53130
1621020000000|2021-05-14 19:20:00|972|971|971|970|975|974|971|970|18043
1621020300000|2021-05-14 19:25:00|970|969|966|965|970|969|961|960|28347
1621020600000|2021-05-14 19:30:00|967|964|968|966|970|969|966|964|14794
1621020900000|2021-05-14 19:35:00|967|967|968|967|970|969|966|965|23027
1621021200000|2021-05-14 19:40:00|967|966|966|965|967|966|964|963|28423
1621021500000|2021-05-14 19:45:00|967|966|972|970|972|971|966|965|63614
1621021800000|2021-05-14 19:50:00|973|972|971|970|973|972|969|968|64233
1621022100000|2021-05-14 19:55:00|970|969|969|968|971|970|968|967|154435
1621258200000|2021-05-17 13:30:00|908|906|954|950|954|951|907|903|337744
1621258500000|2021-05-17 13:35:00|956|949|945|941|959|955|941|937|136376
1621258800000|2021-05-17 13:40:00|946|942|940|936|952|950|938|936|92217
1621259100000|2021-05-17 13:45:00|939|935|933|930|943|939|928|925|87281
1621259400000|2021-05-17 13:50:00|931|928|931|928|941|940|920|915|141008
1621259700000|2021-05-17 13:55:00|930|929|939|934|940|934|922|920|95057
1621260000000|2021-05-17 14:00:00|938|935|920|918|939|937|918|917|98982
1621260300000|2021-05-17 14:05:00|921|919|933|930|937|935|921|918|44746
1621260600000|2021-05-17 14:10:00|935|929|947|946|949|947|935|929|40540
1621260900000|2021-05-17 14:15:00|945|943|949|945|949|948|940|937|57777
1621261200000|2021-05-17 14:20:00|947|946|954|952|959|958|947|945|166865
1621261500000|2021-05-17 14:25:00|953|951|943|940|958|956|943|940|37858
1621261800000|2021-05-17 14:30:00|942|939|957|954|958|955|940|937|57420
1621262100000|2021-05-17 14:35:00|958|955|970|966|975|973|958|955|86516
1621262400000|2021-05-17 14:40:00|969|967|974|973|976|974|967|965|54039
1621262700000|2021-05-17 14:45:00|975|974|978|975|979|978|973|970|52490
1621263000000|2021-05-17 14:50:00|979|976|976|973|983|982|973|972|72168
1621263300000|2021-05-17 14:55:00|974|974|977|974|978|976|974|970|35832
1621263600000|2021-05-17 15:00:00|976|973|975|973|979|978|972|969|64014
1621263900000|2021-05-17 15:05:00|974|971|974|973|978|977|973|970|68690
1621264200000|2021-05-17 15:10:00|973|971|977|974|978|977|973|970|89128
1621264500000|2021-05-17 15:15:00|976|975|970|967|977|976|970|967|41536
1621264800000|2021-05-17 15:20:00|971|968|974|971|975|973|970|968|37768
1621265100000|2021-05-17 15:25:00|973|969|972|969|975|974|970|966|21232
1621265400000|2021-05-17 15:30:00|971|968|978|975|978|976|970|968|18431
1621265700000|2021-05-17 15:35:00|977|976|972|968|979|977|968|967|41755
1621266000000|2021-05-17 15:40:00|970|967|968|966|972|969|966|964|51251
1621266300000|2021-05-17 15:45:00|969|967|964|962|972|970|963|962|33117
1621266600000|2021-05-17 15:50:00|963|961|952|950|964|963|951|950|32811
1621266900000|2021-05-17 15:55:00|951|949|947|944|952|951|946|944|45461
1621267200000|2021-05-17 16:00:00|946|943|946|944|949|946|943|941|27992
1621267500000|2021-05-17 16:05:00|945|945|948|945|953|950|945|943|25152
1621267800000|2021-05-17 16:10:00|947|946|939|937|947|947|939|937|61109
1621268100000|2021-05-17 16:15:00|940|938|944|941|948|946|940|937|15395
1621268400000|2021-05-17 16:20:00|945|942|946|942|947|945|945|941|13951
1621268700000|2021-05-17 16:25:00|947|943|948|945|949|948|945|942|7802
1621269000000|2021-05-17 16:30:00|949|946|947|945|949|947|943|941|10330
1621269300000|2021-05-17 16:35:00|946|944|950|947|950|947|944|942|13098
1621269600000|2021-05-17 16:40:00|949|948|953|951|955|954|949|947|30194
1621269900000|2021-05-17 16:45:00|952|950|950|948|953|951|948|947|12330
1621270200000|2021-05-17 16:50:00|951|949|947|946|951|949|945|944|14339
1621270500000|2021-05-17 16:55:00|948|945|945|943|948|946|941|940|45175
1621270800000|2021-05-17 17:00:00|946|944|948|946|948|947|943|942|16928
1621271100000|2021-05-17 17:05:00|949|947|942|941|949|948|942|941|33344
1621271400000|2021-05-17 17:10:00|943|942|938|937|943|942|937|935|27594
1621271700000|2021-05-17 17:15:00|937|936|937|934|938|937|935|934|21555
1621272000000|2021-05-17 17:20:00|938|935|940|938|940|939|936|934|26454
1621272300000|2021-05-17 17:25:00|939|937|940|937|943|941|938|937|22764
1621272600000|2021-05-17 17:30:00|939|938|943|940|943|940|934|933|36192
1621272900000|2021-05-17 17:35:00|944|941|948|944|948|946|944|941|14049
1621273200000|2021-05-17 17:40:00|947|945|940|936|947|945|937|936|26908
1621273500000|2021-05-17 17:45:00|939|937|948|945|948|946|939|936|19544
1621273800000|2021-05-17 17:50:00|947|946|947|944|947|946|945|943|6277
1621274100000|2021-05-17 17:55:00|948|945|946|944|952|950|946|943|6376
1621274400000|2021-05-17 18:00:00|947|945|946|943|948|946|944|943|20840
1621274700000|2021-05-17 18:05:00|945|942|946|944|948|947|944|942|21362
1621275000000|2021-05-17 18:10:00|947|945|948|947|949|948|946|945|9096
1621275300000|2021-05-17 18:15:00|949|948|952|951|955|953|949|948|18099
1621275600000|2021-05-17 18:20:00|951|950|952|950|955|954|950|949|21890
1621275900000|2021-05-17 18:25:00|951|949|951|948|952|950|948|946|11435
1621276200000|2021-05-17 18:30:00|950|949|958|954|959|954|950|948|14630
1621276500000|2021-05-17 18:35:00|957|956|954|951|957|956|950|947|23999
1621276800000|2021-05-17 18:40:00|955|952|954|952|957|954|951|948|16899
1621277100000|2021-05-17 18:45:00|953|951|958|957|960|958|951|950|14575
1621277400000|2021-05-17 18:50:00|957|954|965|962|967|963|956|954|13679
1621277700000|2021-05-17 18:55:00|964|963|965|962|966|964|963|962|10646
1621278000000|2021-05-17 19:00:00|963|963|965|964|967|966|962|961|22394
1621278300000|2021-05-17 19:05:00|964|963|967|965|972|971|964|963|42508
1621278600000|2021-05-17 19:10:00|966|964|965|964|968|966|963|961|18917
1621278900000|2021-05-17 19:15:00|964|963|965|963|966|965|962|961|18459
1621279200000|2021-05-17 19:20:00|964|962|964|962|965|963|958|956|30169
1621279500000|2021-05-17 19:25:00|965|963|964|962|965|964|962|961|12755
1621279800000|2021-05-17 19:30:00|963|963|967|964|967|966|963|962|24471
1621280100000|2021-05-17 19:35:00|966|963|968|967|970|969|964|962|28636
1621280400000|2021-05-17 19:40:00|969|968|970|967|970|969|967|966|23670
1621280700000|2021-05-17 19:45:00|969|969|968|967|970|969|967|966|21872
1621281000000|2021-05-17 19:50:00|969|968|967|965|969|968|965|964|45353
1621281300000|2021-05-17 19:55:00|968|966|969|966|972|970|966|963|66551
1621344600000|2021-05-18 13:30:00|977|971|951|945|977|972|948|943|136050
1621344900000|2021-05-18 13:35:00|952|946|982|980|984|982|949|945|57986
1621345200000|2021-05-18 13:40:00|981|979|978|972|995|990|974|970|103404
1621345500000|2021-05-18 13:45:00|979|973|999|997|999|997|966|961|50189
1621345800000|2021-05-18 13:50:00|998|994|1004|999|1004|1000|984|980|111795
1621346100000|2021-05-18 13:55:00|1006|1000|1012|1007|1018|1016|1001|999|137409
1621346400000|2021-05-18 14:00:00|1013|1006|997|993|1013|1007|991|986|60394
1621346700000|2021-05-18 14:05:00|995|994|1009|1006|1010|1008|995|991|39219
1621347000000|2021-05-18 14:10:00|1010|1005|1010|1006|1011|1010|1004|1002|37457
1621347300000|2021-05-18 14:15:00|1009|1007|999|996|1010|1008|999|996|65886
1621347600000|2021-05-18 14:20:00|1000|998|1013|1011|1015|1012|1000|998|45400
1621347900000|2021-05-18 14:25:00|1012|1008|1016|1014|1020|1018|1010|1008|73404
1621348200000|2021-05-18 14:30:00|1015|1013|1010|1006|1017|1016|1009|1006|31823
1621348500000|2021-05-18 14:35:00|1009|1007|1006|1003|1011|1009|1004|1003|39001
1621348800000|2021-05-18 14:40:00|1005|1004|1004|999|1009|1006|1000|996|40407
1621349100000|2021-05-18 14:45:00|1007|1000|1008|1004|1009|1006|1002|1000|39768
1621349400000|2021-05-18 14:50:00|1007|1005|997|994|1008|1005|994|994|39025
1621349700000|2021-05-18 14:55:00|996|993|993|989|1000|997|990|988|54496
1621350000000|2021-05-18 15:00:00|992|990|990|987|993|990|986|985|96570
1621350300000|2021-05-18 15:05:00|988|986|996|992|999|994|984|983|46207
1621350600000|2021-05-18 15:10:00|998|993|1001|996|1003|1002|992|991|60131
1621350900000|2021-05-18 15:15:00|1002|998|1004|1000|1008|1004|1000|997|40628
1621351200000|2021-05-18 15:20:00|1002|1001|1001|1000|1004|1003|1000|999|21107
1621351500000|2021-05-18 15:25:00|1000|999|1003|1002|1005|1003|1000|999|25705
1621351800000|2021-05-18 15:30:00|1004|1003|995|992|1004|1003|994|992|39063
1621352100000|2021-05-18 15:35:00|994|991|995|992|996|994|992|990|9510
1621352400000|2021-05-18 15:40:00|994|991|992|989|994|992|989|988|24437
1621352700000|2021-05-18 15:45:00|993|990|996|993|997|995|989|987|12974
1621353000000|2021-05-18 15:50:00|997|994|994|990|999|996|993|990|37648
1621353300000|2021-05-18 15:55:00|995|991|996|993|998|995|994|990|8854
1621353600000|2021-05-18 16:00:00|995|991|993|991|995|994|992|990|21504
1621353900000|2021-05-18 16:05:00|992|990|988|986|993|991|984|980|50260
1621354200000|2021-05-18 16:10:00|989|987|992|988|992|990|988|985|30793
1621354500000|2021-05-18 16:15:00|990|989|983|980|991|989|981|980|48537
1621354800000|2021-05-18 16:20:00|984|981|990|986|990|987|984|981|14630
1621355100000|2021-05-18 16:25:00|991|987|995|992|995|992|990|987|52667
1621355400000|2021-05-18 16:30:00|994|990|994|992|995|994|990|988|19868
1621355700000|2021-05-18 16:35:00|993|990|998|995|998|996|992|990|21889
1621356000000|2021-05-18 16:40:00|999|996|1005|1003|1005|1004|999|996|67170
1621356300000|2021-05-18 16:45:00|1004|1004|1000|999|1005|1004|1000|999|25741
1621356600000|2021-05-18 16:50:00|1001|1000|1003|1001|1003|1002|998|995|43363
1621356900000|2021-05-18 16:55:00|1002|1000|1002|1000|1004|1003|1000|999|19107
1621357200000|2021-05-18 17:00:00|1001|999|998|996|1003|1001|998|996|19612
1621357500000|2021-05-18 17:05:00|999|997|999|996|1000|997|999|996|2752
1621357800000|2021-05-18 17:10:00|998|995|1000|996|1000|998|997|994|4126
1621358100000|2021-05-18 17:15:00|999|995|1000|998|1000|998|997|995|8683
1621358400000|2021-05-18 17:20:00|999|997|1003|1000|1004|1001|999|997|6707
1621358700000|2021-05-18 17:25:00|1002|998|1005|1003|1007|1006|999|997|56397
1621359000000|2021-05-18 17:30:00|1007|1004|1007|1003|1009|1007|1004|1001|38405
1621359300000|2021-05-18 17:35:00|1006|1004|1001|997|1007|1005|1001|997|18998
1621359600000|2021-05-18 17:40:00|1003|998|998|996|1003|1000|997|996|16284
1621359900000|2021-05-18 17:45:00|999|997|1001|997|1001|999|999|996|13345
1621360200000|2021-05-18 17:50:00|1000|1000|999|996|1001|1000|998|996|13326
1621360500000|2021-05-18 17:55:00|1000|997|999|996|1002|1000|996|995|12719
1621360800000|2021-05-18 18:00:00|998|995|991|989|999|997|990|988|30782
1621361100000|2021-05-18 18:05:00|992|990|995|994|997|995|992|990|8701
1621361400000|2021-05-18 18:10:00|996|995|997|994|998|996|995|994|8224
1621361700000|2021-05-18 18:15:00|998|995|1000|997|1003|999|998|995|16660
1621362000000|2021-05-18 18:20:00|999|995|993|991|999|997|992|989|25147
1621362300000|2021-05-18 18:25:00|992|992|989|988|993|992|989|988|8699
1621362600000|2021-05-18 18:30:00|988|987|983|981|990|989|982|981|27509
1621362900000|2021-05-18 18:35:00|982|980|977|973|985|983|973|971|111331
1621363200000|2021-05-18 18:40:00|976|972|970|967|978|976|965|961|114678
1621363500000|2021-05-18 18:45:00|969|965|976|972|976|974|966|962|98723
1621363800000|2021-05-18 18:50:00|977|973|978|976|981|978|974|971|31194
1621364100000|2021-05-18 18:55:00|977|975|983|979|983|980|973|971|19979
1621364400000|2021-05-18 19:00:00|982|980|978|973|982|981|974|971|22548
1621364700000|2021-05-18 19:05:00|979|974|985|981|985|983|979|973|21981
1621365000000|2021-05-18 19:10:00|984|980|980|977|985|981|979|977|10587
1621365300000|2021-05-18 19:15:00|979|978|984|982|986|983|979|978|13890
1621365600000|2021-05-18 19:20:00|983|981|986|983|986|985|981|979|11008
1621365900000|2021-05-18 19:25:00|985|982|983|980|986|985|982|980|21163
1621366200000|2021-05-18 19:30:00|984|981|988|986|991|988|983|980|23900
1621366500000|2021-05-18 19:35:00|990|987|985|983|992|989|983|982|19563
1621366800000|2021-05-18 19:40:00|986|984|990|987|991|989|985|984|22926
1621367100000|2021-05-18 19:45:00|989|988|982|980|989|988|981|980|48904
1621367400000|2021-05-18 19:50:00|981|979|981|979|984|982|980|975|57162
1621367700000|2021-05-18 19:55:00|980|978|980|977|982|981|978|977|114263
1621431000000|2021-05-19 13:30:00|874|873|898|888|903|901|867|866|642187
1621431300000|2021-05-19 13:35:00|899|889|876|871|900|898|870|868|253148
1621431600000|2021-05-19 13:40:00|873|874|885|883|894|889|856|855|372878
1621431900000|2021-05-19 13:45:00|884|884|887|879|896|893|877|875|139802
1621432200000|2021-05-19 13:50:00|886|880|872|870|887|884|866|865|123618
1621432500000|2021-05-19 13:55:00|874|871|872|869|877|873|862|861|292707
1621432800000|2021-05-19 14:00:00|871|870|851|850|872|871|851|850|299798
1621433100000|2021-05-19 14:05:00|852|851|849|846|859|858|843|842|398402
1621433400000|2021-05-19 14:10:00|847|847|860|857|865|862|847|847|249964
1621433700000|2021-05-19 14:15:00|859|855|858|854|860|856|848|845|201064
1621434000000|2021-05-19 14:20:00|857|853|856|851|858|857|849|846|216993
1621434300000|2021-05-19 14:25:00|855|852|858|855|864|863|853|851|151224
1621434600000|2021-05-19 14:30:00|857|854|847|844|857|854|836|835|186947
1621434900000|2021-05-19 14:35:00|845|845|842|839|849|847|839|838|150228
1621435200000|2021-05-19 14:40:00|841|841|855|852|855|854|838|836|145430
1621435500000|2021-05-19 14:45:00|854|854|852|851|858|856|848|846|143118
1621435800000|2021-05-19 14:50:00|853|852|857|855|860|858|852|851|113779
1621436100000|2021-05-19 14:55:00|858|856|854|850|863|861|847|846|153049
1621436400000|2021-05-19 15:00:00|853|851|842|841|854|851|838|837|220371
1621436700000|2021-05-19 15:05:00|841|840|849|846|849|847|838|837|115680
1621437000000|2021-05-19 15:10:00|848|845|852|851|855|853|845|843|89798
1621437300000|2021-05-19 15:15:00|853|852|850|848|855|853|845|843|84099
1621437600000|2021-05-19 15:20:00|851|849|863|861|863|862|851|848|130636
1621437900000|2021-05-19 15:25:00|862|860|857|856|862|860|855|854|66241
1621438200000|2021-05-19 15:30:00|856|855|847|845|857|856|844|843|95924
1621438500000|2021-05-19 15:35:00|848|846|850|848|852|850|843|842|52594
1621438800000|2021-05-19 15:40:00|849|847|848|847|850|848|844|843|58065
1621439100000|2021-05-19 15:45:00|849|848|848|846|851|850|846|845|68074
1621439400000|2021-05-19 15:50:00|847|845|840|839|848|846|839|838|70826
1621439700000|2021-05-19 15:55:00|841|840|842|841|844|843|840|838|51868
1621440000000|2021-05-19 16:00:00|843|840|836|834|843|841|832|831|110596
1621440300000|2021-05-19 16:05:00|835|835|841|839|843|842|832|831|66029
1621440600000|2021-05-19 16:10:00|842|840|838|837|842|840|837|836|31506
1621440900000|2021-05-19 16:15:00|839|838|847|846|848|847|839|838|56460
1621441200000|2021-05-19 16:20:00|848|847|847|845|848|847|845|844|40076
1621441500000|2021-05-19 16:25:00|846|844|844|843|846|844|842|841|35815
1621441800000|2021-05-19 16:30:00|845|844|841|840|848|847|841|838|50338
1621442100000|2021-05-19 16:35:00|842|841|841|839|843|842|838|836|56071
1621442400000|2021-05-19 16:40:00|840|838|844|841|847|846|838|836|103279
1621442700000|2021-05-19 16:45:00|843|840|852|851|853|851|840|839|149200
1621443000000|2021-05-19 16:50:00|853|850|849|847|853|852|847|846|60500
1621443300000|2021-05-19 16:55:00|847|846|843|841|849|847|842|841|29524
1621443600000|2021-05-19 17:00:00|844|842|845|844|847|845|843|841|29223
1621443900000|2021-05-19 17:05:00|846|845|853|852|854|852|845|844|58663
1621444200000|2021-05-19 17:10:00|854|853|855|854|857|856|853|853|47790
1621444500000|2021-05-19 17:15:00|856|855|856|855|857|856|855|854|35985
1621444800000|2021-05-19 17:20:00|857|854|855|854|857|855|854|853|120839
1621445100000|2021-05-19 17:25:00|856|855|856|855|856|855|854|853|78729
1621445400000|2021-05-19 17:30:00|855|854|850|848|856|855|849|848|71459
1621445700000|2021-05-19 17:35:00|849|849|849|848|850|849|846|845|19616
1621446000000|2021-05-19 17:40:00|850|849|848|847|851|850|846|845|20490
1621446300000|2021-05-19 17:45:00|849|848|848|847|850|849|848|847|11140
1621446600000|2021-05-19 17:50:00|849|848|848|847|851|850|847|846|69997
1621446900000|2021-05-19 17:55:00|849|848|845|844|851|850|845|844|54258
1621447200000|2021-05-19 18:00:00|846|845|836|834|850|848|834|832|110866
1621447500000|2021-05-19 18:05:00|837|835|838|837|841|840|834|833|53850
1621447800000|2021-05-19 18:10:00|837|835|836|835|840|839|836|835|42823
1621448100000|2021-05-19 18:15:00|835|834|833|832|835|834|830|829|87992
1621448400000|2021-05-19 18:20:00|834|833|838|836|845|843|833|832|66883
1621448700000|2021-05-19 18:25:00|837|835|838|836|839|838|832|831|40372
1621449000000|2021-05-19 18:30:00|837|837|832|831|838|837|832|831|32335
1621449300000|2021-05-19 18:35:00|833|832|832|830|835|834|829|828|75676
1621449600000|2021-05-19 18:40:00|831|829|830|828|833|832|829|828|82635
1621449900000|2021-05-19 18:45:00|831|829|828|827|831|829|826|824|70061
1621450200000|2021-05-19 18:50:00|829|828|834|833|834|833|829|828|56759
1621450500000|2021-05-19 18:55:00|833|832|836|833|838|837|831|830|49708
1621450800000|2021-05-19 19:00:00|835|832|833|832|835|833|830|828|41715
1621451100000|2021-05-19 19:05:00|832|831|839|837|839|838|832|831|40935
1621451400000|2021-05-19 19:10:00|838|838|840|839|842|841|838|837|27177
1621451700000|2021-05-19 19:15:00|839|838|848|846|849|848|839|838|38439
1621452000000|2021-05-19 19:20:00|847|847|847|846|848|847|845|844|53685
1621452300000|2021-05-19 19:25:00|846|845|850|848|851|850|846|845|59906
1621452600000|2021-05-19 19:30:00|851|849|843|840|854|853|843|840|114409
1621452900000|2021-05-19 19:35:00|842|841|848|847|848|847|839|838|53239
1621453200000|2021-05-19 19:40:00|849|848|847|846|849|848|846|846|51952
1621453500000|2021-05-19 19:45:00|848|847|849|848|850|849|847|846|74606
1621453800000|2021-05-19 19:50:00|850|849|854|853|854|853|850|849|131095
1621454100000|2021-05-19 19:55:00|855|854|855|851|857|856|852|851|243186
1621517400000|2021-05-20 13:30:00|909|905|891|887|913|908|878|877|275091
1621517700000|2021-05-20 13:35:00|890|888|882|877|891|888|870|867|182305
1621518000000|2021-05-20 13:40:00|883|880|878|876|888|885|877|876|145419
1621518300000|2021-05-20 13:45:00|877|875|876|871|890|888|874|871|111409
1621518600000|2021-05-20 13:50:00|872|870|872|868|883|880|869|866|98416
1621518900000|2021-05-20 13:55:00|873|871|870|869|880|877|868|866|126616
1621519200000|2021-05-20 14:00:00|872|870|873|870|880|875|869|867|82967
1621519500000|2021-05-20 14:05:00|872|872|870|868|883|882|870|868|146716
1621519800000|2021-05-20 14:10:00|871|869|875|871|875|873|869|868|51352
1621520100000|2021-05-20 14:15:00|874|869|873|871|874|871|867|866|54369
1621520400000|2021-05-20 14:20:00|872|870|872|871|875|873|871|870|46293
1621520700000|2021-05-20 14:25:00|871|870|874|871|880|877|871|870|58914
1621521000000|2021-05-20 14:30:00|875|872|877|872|877|876|870|869|65835
1621521300000|2021-05-20 14:35:00|876|874|870|868|877|876|868|867|62152
1621521600000|2021-05-20 14:40:00|871|869|876|874|876|875|871|868|49064
1621521900000|2021-05-20 14:45:00|877|875|872|871|878|877|871|870|42865
1621522200000|2021-05-20 14:50:00|871|870|871|869|873|872|869|868|35339
1621522500000|2021-05-20 14:55:00|870|868|865|862|872|871|863|862|81125
1621522800000|2021-05-20 15:00:00|864|863|873|871|874|873|864|862|46880
1621523100000|2021-05-20 15:05:00|872|870|873|871|873|872|868|867|25222
1621523400000|2021-05-20 15:10:00|874|872|876|873|876|874|872|871|30681
1621523700000|2021-05-20 15:15:00|875|874|877|876|881|880|874|872|46809
1621524000000|2021-05-20 15:20:00|878|877|878|875|879|878|876|875|16573
1621524300000|2021-05-20 15:25:00|877|876|872|870|878|876|871|870|30789
1621524600000|2021-05-20 15:30:00|871|871|874|872|875|874|871|870|13010
1621524900000|2021-05-20 15:35:00|875|873|871|870|875|873|871|870|17819
1621525200000|2021-05-20 15:40:00|872|871|871|870|874|872|869|868|32075
1621525500000|2021-05-20 15:45:00|870|869|871|868|872|871|869|867|52348
1621525800000|2021-05-20 15:50:00|870|867|869|867|871|869|865|863|43889
1621526100000|2021-05-20 15:55:00|868|866|868|867|869|867|866|865|53066
1621526400000|2021-05-20 16:00:00|869|866|863|862|869|867|862|861|85275
1621526700000|2021-05-20 16:05:00|864|863|859|858|864|863|856|855|100089
1621527000000|2021-05-20 16:10:00|858|857|852|850|859|858|851|850|153613
1621527300000|2021-05-20 16:15:00|851|851|856|855|857|856|851|850|119560
1621527600000|2021-05-20 16:20:00|857|854|854|852|857|854|849|848|77081
1621527900000|2021-05-20 16:25:00|853|850|852|850|854|853|850|849|70437
1621528200000|2021-05-20 16:30:00|853|851|857|855|858|857|852|850|35316
1621528500000|2021-05-20 16:35:00|856|856|853|851|856|856|851|850|24803
1621528800000|2021-05-20 16:40:00|852|852|855|853|855|854|852|851|15082
1621529100000|2021-05-20 16:45:00|856|854|860|857|861|859|856|853|48678
1621529400000|2021-05-20 16:50:00|859|858|869|865|871|869|859|857|76802
1621529700000|2021-05-20 16:55:00|868|867|869|868|871|870|866|864|59087
1621530000000|2021-05-20 17:00:00|870|869|871|870|874|872|868|866|33410
1621530300000|2021-05-20 17:05:00|872|871|870|868|872|871|868|867|11630
1621530600000|2021-05-20 17:10:00|871|869|871|870|873|872|870|868|27879
1621530900000|2021-05-20 17:15:00|870|867|871|869|872|871|867|864|83171
1621531200000|2021-05-20 17:20:00|870|870|873|870|875|872|869|867|37243
1621531500000|2021-05-20 17:25:00|872|871|869|867|874|873|868|867|23830
1621531800000|2021-05-20 17:30:00|870|868|872|869|872|871|868|867|28610
1621532100000|2021-05-20 17:35:00|873|870|870|869|873|872|870|867|11783
1621532400000|2021-05-20 17:40:00|871|868|869|868|873|871|869|868|64969
1621532700000|2021-05-20 17:45:00|870|869|871|870|873|871|869|868|22697
1621533000000|2021-05-20 17:50:00|870|869|866|864|871|869|862|859|40819
1621533300000|2021-05-20 17:55:00|865|862|867|865|867|866|864|861|17678
1621533600000|2021-05-20 18:00:00|869|866|869|867|871|870|867|865|32849
1621533900000|2021-05-20 18:05:00|870|868|869|868|870|868|866|865|24964
1621534200000|2021-05-20 18:10:00|870|869|868|866|870|869|865|862|22759
1621534500000|2021-05-20 18:15:00|869|867|871|870|872|870|869|867|28298
1621534800000|2021-05-20 18:20:00|872|871|875|873|877|875|871|870|62373
1621535100000|2021-05-20 18:25:00|874|872|876|873|876|875|873|871|12453
1621535400000|2021-05-20 18:30:00|875|872|874|871|876|873|872|871|9574
1621535700000|2021-05-20 18:35:00|875|873|878|875|880|877|875|873|28653
1621536000000|2021-05-20 18:40:00|876|876|877|875|878|876|876|875|5153
1621536300000|2021-05-20 18:45:00|878|876|876|875|879|877|876|875|61281
1621536600000|2021-05-20 18:50:00|877|876|883|879|883|880|877|876|21080
1621536900000|2021-05-20 18:55:00|882|878|883|881|883|881|880|878|33483
1621537200000|2021-05-20 19:00:00|882|880|883|882|883|882|879|878|30419
1621537500000|2021-05-20 19:05:00|884|883|881|880|885|884|881|880|38986
1621537800000|2021-05-20 19:10:00|882|881|882|880|884|882|880|879|14282
1621538100000|2021-05-20 19:15:00|881|879|882|880|882|880|880|879|4918
1621538400000|2021-05-20 19:20:00|881|881|885|882|885|883|881|880|9314
1621538700000|2021-05-20 19:25:00|883|883|888|886|888|887|883|882|24033
1621539000000|2021-05-20 19:30:00|887|884|884|883|888|886|883|882|18818
1621539300000|2021-05-20 19:35:00|885|884|883|880|888|886|880|878|56047
1621539600000|2021-05-20 19:40:00|884|881|883|879|885|883|880|879|41012
1621539900000|2021-05-20 19:45:00|882|880|886|883|886|884|880|879|41429
1621540200000|2021-05-20 19:50:00|885|882|881|880|886|882|879|878|49528
1621540500000|2021-05-20 19:55:00|883|881|878|876|884|882|878|876|70704
1621603800000|2021-05-21 13:30:00|885|878|874|868|890|887|864|860|179253
1621604100000|2021-05-21 13:35:00|873|869|860|856|875|872|852|851|148947
1621604400000|2021-05-21 13:40:00|859|855|859|854|870|867|855|854|93218
1621604700000|2021-05-21 13:45:00|858|856|868|864|868|865|857|854|72712
1621605000000|2021-05-21 13:50:00|867|865|877|874|877|875|861|855|46384
1621605300000|2021-05-21 13:55:00|876|873|879|875|884|881|871|866|86866
1621605600000|2021-05-21 14:00:00|880|876|891|887|893|891|880|876|88704
1621605900000|2021-05-21 14:05:00|890|886|905|902|905|903|885|882|156117
1621606200000|2021-05-21 14:10:00|904|903|897|894|909|908|896|894|170504
1621606500000|2021-05-21 14:15:00|896|891|864|862|897|894|858|855|443516
1621606800000|2021-05-21 14:20:00|865|863|857|855|871|870|857|855|195297
1621607100000|2021-05-21 14:25:00|856|856|857|855|864|861|849|847|263987
1621607400000|2021-05-21 14:30:00|856|856|854|852|860|859|846|845|242556
1621607700000|2021-05-21 14:35:00|855|853|843|840|855|853|836|835|189587
1621608000000|2021-05-21 14:40:00|842|841|841|839|843|841|833|832|221303
1621608300000|2021-05-21 14:45:00|842|840|833|830|843|841|825|823|272984
1621608600000|2021-05-21 14:50:00|831|829|829|827|834|833|824|823|256372
1621608900000|2021-05-21 14:55:00|830|828|827|826|831|830|817|816|288826
1621609200000|2021-05-21 15:00:00|826|825|827|824|829|828|817|816|125542
1621609500000|2021-05-21 15:05:00|828|825|831|830|831|830|822|821|60318
1621609800000|2021-05-21 15:10:00|830|829|829|828|832|831|827|826|80010
1621610100000|2021-05-21 15:15:00|828|827|832|829|832|830|824|823|55746
1621610400000|2021-05-21 15:20:00|831|830|829|828|837|836|829|828|122621
1621610700000|2021-05-21 15:25:00|830|829|825|823|831|829|821|821|142712
1621611000000|2021-05-21 15:30:00|824|824|819|817|827|826|818|817|104780
1621611300000|2021-05-21 15:35:00|820|818|815|814|822|821|812|811|229400
1621611600000|2021-05-21 15:40:00|816|815|820|819|820|819|814|812|103838
1621611900000|2021-05-21 15:45:00|821|820|819|818|824|823|819|818|99834
1621612200000|2021-05-21 15:50:00|818|817|817|815|819|818|813|812|78179
1621612500000|2021-05-21 15:55:00|816|814|809|807|817|816|806|805|300080
1621612800000|2021-05-21 16:00:00|810|808|813|811|814|813|807|805|102154
1621613100000|2021-05-21 16:05:00|812|812|805|803|812|812|803|802|248971
1621613400000|2021-05-21 16:10:00|804|804|813|812|813|812|804|803|103145
1621613700000|2021-05-21 16:15:00|812|811|814|813|815|814|809|808|78475
1621614000000|2021-05-21 16:20:00|815|814|810|807|815|814|805|804|103145
1621614300000|2021-05-21 16:25:00|809|805|803|802|809|808|802|801|93521
1621614600000|2021-05-21 16:30:00|804|801|806|805|807|806|798|796|235515
1621614900000|2021-05-21 16:35:00|807|806|814|812|816|815|807|806|195860
1621615200000|2021-05-21 16:40:00|813|811|811|807|816|815|808|806|89986
1621615500000|2021-05-21 16:45:00|810|806|804|802|810|809|803|802|103485
1621615800000|2021-05-21 16:50:00|805|803|807|806|810|809|804|803|59121
1621616100000|2021-05-21 16:55:00|806|805|806|805|806|805|801|801|54837
1621616400000|2021-05-21 17:00:00|805|804|800|799|805|804|798|797|97932
1621616700000|2021-05-21 17:05:00|801|800|804|802|804|803|795|794|116169
1621617000000|2021-05-21 17:10:00|803|803|812|811|814|813|802|800|104779
1621617300000|2021-05-21 17:15:00|811|810|812|811|813|812|811|810|26638
1621617600000|2021-05-21 17:20:00|811|810|812|811|815|814|809|808|85392
1621617900000|2021-05-21 17:25:00|811|810|814|812|816|815|811|809|28452
1621618200000|2021-05-21 17:30:00|813|813|814|812|816|815|813|812|39824
1621618500000|2021-05-21 17:35:00|813|811|807|805|814|813|806|805|64273
1621618800000|2021-05-21 17:40:00|808|806|807|805|808|807|805|804|36352
1621619100000|2021-05-21 17:45:00|806|806|810|809|812|811|806|805|39485
1621619400000|2021-05-21 17:50:00|811|810|813|812|814|813|811|810|17971
1621619700000|2021-05-21 17:55:00|814|813|824|821|824|823|813|812|111598
1621620000000|2021-05-21 18:00:00|823|822|822|821|824|823|820|819|27407
1621620300000|2021-05-21 18:05:00|823|822|833|831|835|834|823|822|187686
1621620600000|2021-05-21 18:10:00|832|830|827|825|832|831|824|823|88180
1621620900000|2021-05-21 18:15:00|826|824|827|826|833|832|825|824|39980
1621621200000|2021-05-21 18:20:00|826|825|826|824|828|827|822|821|50678
1621621500000|2021-05-21 18:25:00|825|823|819|818|825|824|818|817|33726
1621621800000|2021-05-21 18:30:00|818|817|815|813|819|818|812|810|101646
1621622100000|2021-05-21 18:35:00|814|812|811|809|816|815|810|808|76106
1621622400000|2021-05-21 18:40:00|810|810|808|806|815|813|806|805|99325
1621622700000|2021-05-21 18:45:00|809|807|813|811|813|812|806|805|54272
1621623000000|2021-05-21 18:50:00|814|812|812|811|815|814|812|811|31590
1621623300000|2021-05-21 18:55:00|811|810|810|808|813|812|809|808|41559
1621623600000|2021-05-21 19:00:00|811|809|809|808|811|810|807|806|46125
1621623900000|2021-05-21 19:05:00|810|809|810|808|810|809|808|807|17894
1621624200000|2021-05-21 19:10:00|809|809|811|809|813|811|809|808|45566
1621624500000|2021-05-21 19:15:00|810|808|810|809|812|811|809|808|27326
1621624800000|2021-05-21 19:20:00|809|808|806|805|810|809|805|803|32651
1621625100000|2021-05-21 19:25:00|807|806|807|806|808|807|806|805|26485
1621625400000|2021-05-21 19:30:00|806|805|807|805|809|808|805|804|41441
1621625700000|2021-05-21 19:35:00|808|806|803|801|808|807|802|801|74250
1621626000000|2021-05-21 19:40:00|802|802|800|799|803|802|799|798|94318
1621626300000|2021-05-21 19:45:00|801|800|797|796|802|800|793|792|209669
1621626600000|2021-05-21 19:50:00|796|795|800|798|805|804|796|795|135054
1621626900000|2021-05-21 19:55:00|801|799|798|797|801|800|796|795|177715
1621863000000|2021-05-24 13:30:00|770|768|752|748|770|768|738|735|635230
1621863300000|2021-05-24 13:35:00|751|750|765|763|769|765|750|746|261589
1621863600000|2021-05-24 13:40:00|764|762|759|756|785|783|759|756|471431
1621863900000|2021-05-24 13:45:00|758|757|762|760|769|766|757|755|282878
1621864200000|2021-05-24 13:50:00|761|761|770|769|776|775|757|755|180902
1621864500000|2021-05-24 13:55:00|769|768|760|759|774|772|756|755|176729
1621864800000|2021-05-24 14:00:00|759|758|747|746|760|759|743|741|253506
1621865100000|2021-05-24 14:05:00|748|747|748|747|753|752|744|743|127582
1621865400000|2021-05-24 14:10:00|749|748|746|745|751|750|738|737|224215
1621865700000|2021-05-24 14:15:00|745|744|739|738|746|745|735|734|231951
1621866000000|2021-05-24 14:20:00|738|737|732|731|740|739|728|727|289473
1621866300000|2021-05-24 14:25:00|731|730|737|736|737|736|729|728|252475
1621866600000|2021-05-24 14:30:00|738|735|738|736|744|741|736|735|113000
1621866900000|2021-05-24 14:35:00|737|735|738|737|739|738|732|731|138286
1621867200000|2021-05-24 14:40:00|737|736|736|735|737|736|732|731|99119
1621867500000|2021-05-24 14:45:00|735|734|724|722|736|734|723|722|312425
1621867800000|2021-05-24 14:50:00|723|723|725|724|731|730|723|723|141562
1621868100000|2021-05-24 14:55:00|726|725|717|716|728|727|716|715|298758
1621868400000|2021-05-24 15:00:00|718|717|712|711|720|719|710|709|364964
1621868700000|2021-05-24 15:05:00|711|710|713|712|716|715|707|706|351249
1621869000000|2021-05-24 15:10:00|712|711|712|711|713|712|708|707|148291
1621869300000|2021-05-24 15:15:00|713|712|710|709|714|713|705|704|358521
1621869600000|2021-05-24 15:20:00|711|710|707|706|712|711|707|706|157269
1621869900000|2021-05-24 15:25:00|706|705|720|718|720|719|706|705|238765
1621870200000|2021-05-24 15:30:00|719|719|740|739|742|741|719|719|375670
1621870500000|2021-05-24 15:35:00|739|738|744|743|745|744|736|735|184556
1621870800000|2021-05-24 15:40:00|743|742|738|736|744|743|736|735|88428
1621871100000|2021-05-24 15:45:00|737|737|749|747|750|749|737|737|115932
1621871400000|2021-05-24 15:50:00|748|748|745|743|749|748|742|741|92808
1621871700000|2021-05-24 15:55:00|744|744|748|747|749|748|743|741|78172
1621872000000|2021-05-24 16:00:00|749|748|743|742|751|750|742|741|75140
1621872300000|2021-05-24 16:05:00|744|743|742|741|746|745|741|740|41407
1621872600000|2021-05-24 16:10:00|741|740|742|741|744|742|740|738|40454
1621872900000|2021-05-24 16:15:00|741|740|743|742|744|743|741|740|27258
1621873200000|2021-05-24 16:20:00|744|743|731|729|744|743|730|728|117481
1621873500000|2021-05-24 16:25:00|730|730|733|732|735|734|730|729|81471
1621873800000|2021-05-24 16:30:00|732|731|732|731|734|732|730|729|42071
1621874100000|2021-05-24 16:35:00|733|732|728|727|734|733|728|726|70000
1621874400000|2021-05-24 16:40:00|727|726|733|732|733|732|727|726|35274
1621874700000|2021-05-24 16:45:00|732|731|734|732|739|738|731|730|67550
1621875000000|2021-05-24 16:50:00|733|733|739|738|741|740|733|733|58145
1621875300000|2021-05-24 16:55:00|740|739|742|740|743|742|740|738|41827
1621875600000|2021-05-24 17:00:00|743|741|748|747|749|748|742|740|100134
1621875900000|2021-05-24 17:05:00|747|746|742|741|748|747|741|740|36512
1621876200000|2021-05-24 17:10:00|741|740|742|741|744|743|741|740|24689
1621876500000|2021-05-24 17:15:00|741|740|743|742|745|744|741|740|51222
1621876800000|2021-05-24 17:20:00|742|741|743|742|746|745|741|740|102435
1621877100000|2021-05-24 17:25:00|742|741|743|742|745|744|742|741|46444
1621877400000|2021-05-24 17:30:00|742|741|748|747|749|748|742|741|221854
1621877700000|2021-05-24 17:35:00|749|748|744|743|749|748|742|741|86360
1621878000000|2021-05-24 17:40:00|743|742|745|744|745|744|743|742|24535
1621878300000|2021-05-24 17:45:00|746|745|746|745|746|745|745|744|15843
1621878600000|2021-05-24 17:50:00|747|746|743|741|748|747|742|741|48790
1621878900000|2021-05-24 17:55:00|742|740|741|740|742|740|740|739|29560
1621879200000|2021-05-24 18:00:00|740|739|741|740|743|742|740|739|42282
1621879500000|2021-05-24 18:05:00|742|741|747|746|748|747|742|741|59224
1621879800000|2021-05-24 18:10:00|746|745|749|748|751|750|746|745|95344
1621880100000|2021-05-24 18:15:00|750|749|749|748|753|752|749|748|98733
1621880400000|2021-05-24 18:20:00|748|747|751|750|752|751|748|747|58157
1621880700000|2021-05-24 18:25:00|750|749|751|750|751|750|750|749|27835
1621881000000|2021-05-24 18:30:00|752|751|754|753|756|755|752|751|101970
1621881300000|2021-05-24 18:35:00|755|754|751|750|756|755|750|748|65472
1621881600000|2021-05-24 18:40:00|750|749|748|747|751|750|748|747|41105
1621881900000|2021-05-24 18:45:00|747|746|750|748|750|748|743|742|96031
1621882200000|2021-05-24 18:50:00|751|749|747|745|752|751|745|742|82496
1621882500000|2021-05-24 18:55:00|746|744|746|745|748|746|744|743|39189
1621882800000|2021-05-24 19:00:00|747|746|747|745|747|746|746|745|32874
1621883100000|2021-05-24 19:05:00|746|746|745|743|751|750|745|743|92234
1621883400000|2021-05-24 19:10:00|746|744|746|744|750|748|745|744|41406
1621883700000|2021-05-24 19:15:00|745|743|743|742|746|744|743|742|33549
1621884000000|2021-05-24 19:20:00|744|743|743|742|745|744|743|742|40242
1621884300000|2021-05-24 19:25:00|744|743|741|740|744|743|740|739|98377
1621884600000|2021-05-24 19:30:00|742|741|741|740|742|742|741|740|49472
1621884900000|2021-05-24 19:35:00|740|739|742|741|743|742|740|739|117730
1621885200000|2021-05-24 19:40:00|741|740|752|751|753|752|741|740|339719
1621885500000|2021-05-24 19:45:00|751|750|745|743|752|751|744|742|294313
1621885800000|2021-05-24 19:50:00|744|744|743|742|745|744|741|740|340502
1621886100000|2021-05-24 19:55:00|742|741|741|740|745|744|740|739|396992
1621949400000|2021-05-25 13:30:00|740|738|734|725|746|742|720|718|260776
1621949700000|2021-05-25 13:35:00|733|726|735|731|739|736|723|722|151970
1621950000000|2021-05-25 13:40:00|737|732|744|741|746|745|731|730|144425
1621950300000|2021-05-25 13:45:00|743|743|749|746|755|754|742|741|174877
1621950600000|2021-05-25 13:50:00|750|747|745|742|755|753|738|735|157298
1621950900000|2021-05-25 13:55:00|743|741|737|735|745|743|732|731|113251
1621951200000|2021-05-25 14:00:00|736|736|736|733|742|741|731|730|110847
1621951500000|2021-05-25 14:05:00|734|732|733|731|737|735|730|728|79006
1621951800000|2021-05-25 14:10:00|735|732|747|746|749|748|735|732|132641
1621952100000|2021-05-25 14:15:00|748|747|758|756|764|763|748|746|165221
1621952400000|2021-05-25 14:20:00|757|757|770|768|774|773|757|756|237431
1621952700000|2021-05-25 14:25:00|769|769|762|760|770|769|760|759|111256
1621953000000|2021-05-25 14:30:00|761|761|758|757|764|763|756|755|116488
1621953300000|2021-05-25 14:35:00|759|758|764|763|768|767|758|757|107170
1621953600000|2021-05-25 14:40:00|766|764|782|780|785|784|765|763|235567
1621953900000|2021-05-25 14:45:00|781|781|780|779|785|784|777|776|149143
1621954200000|2021-05-25 14:50:00|779|778|773|772|780|779|772|771|94057
1621954500000|2021-05-25 14:55:00|772|771|772|770|775|774|768|766|108630
1621954800000|2021-05-25 15:00:00|771|771|767|766|773|771|767|765|94835
1621955100000|2021-05-25 15:05:00|766|765|768|767|769|768|762|761|124342
1621955400000|2021-05-25 15:10:00|767|766|762|761|771|770|762|761|85103
1621955700000|2021-05-25 15:15:00|761|760|759|758|762|761|757|756|69022
1621956000000|2021-05-25 15:20:00|760|759|759|757|761|760|757|755|58876
1621956300000|2021-05-25 15:25:00|758|756|758|756|758|757|756|755|94051
1621956600000|2021-05-25 15:30:00|757|757|753|751|759|758|751|750|122522
1621956900000|2021-05-25 15:35:00|754|752|760|758|763|762|753|751|58081
1621957200000|2021-05-25 15:40:00|759|759|765|763|765|764|759|759|46885
1621957500000|2021-05-25 15:45:00|764|762|761|760|765|764|761|760|56075
1621957800000|2021-05-25 15:50:00|762|761|767|766|767|766|760|759|40863
1621958100000|2021-05-25 15:55:00|769|767|769|768|769|768|765|764|51194
1621958400000|2021-05-25 16:00:00|768|767|765|763|769|768|763|762|39871
1621958700000|2021-05-25 16:05:00|764|764|769|768|769|768|764|763|40013
1621959000000|2021-05-25 16:10:00|770|769|765|764|772|770|765|764|61148
1621959300000|2021-05-25 16:15:00|767|765|762|760|768|767|760|759|43504
1621959600000|2021-05-25 16:20:00|763|761|769|767|769|767|763|760|23116
1621959900000|2021-05-25 16:25:00|768|766|772|770|772|771|767|766|29863
1621960200000|2021-05-25 16:30:00|771|771|773|772|774|773|771|770|43014
1621960500000|2021-05-25 16:35:00|772|771|768|767|773|772|767|766|81911
1621960800000|2021-05-25 16:40:00|767|766|766|765|768|767|763|762|39254
1621961100000|2021-05-25 16:45:00|767|766|767|765|768|767|766|765|33963
1621961400000|2021-05-25 16:50:00|766|766|772|771|773|772|766|766|78648
1621961700000|2021-05-25 16:55:00|771|770|772|771|772|771|768|767|42816
1621962000000|2021-05-25 17:00:00|773|772|775|774|777|776|773|772|50287
1621962300000|2021-05-25 17:05:00|774|773|774|773|776|775|769|768|47086
1621962600000|2021-05-25 17:10:00|773|772|773|771|774|773|771|770|32332
1621962900000|2021-05-25 17:15:00|772|772|773|772|776|775|772|771|31350
1621963200000|2021-05-25 17:20:00|774|773|775|774|776|775|772|771|37807
1621963500000|2021-05-25 17:25:00|774|773|768|767|774|773|768|766|30148
1621963800000|2021-05-25 17:30:00|769|768|776|774|777|776|769|768|119535
1621964100000|2021-05-25 17:35:00|775|775|780|779|780|779|774|773|63076
1621964400000|2021-05-25 17:40:00|781|780|785|783|785|784|781|779|88880
1621964700000|2021-05-25 17:45:00|784|784|790|789|793|792|784|782|169524
1621965000000|2021-05-25 17:50:00|791|790|788|786|792|791|786|785|71788
1621965300000|2021-05-25 17:55:00|789|787|790|789|792|791|788|786|45505
1621965600000|2021-05-25 18:00:00|791|790|787|785|792|791|785|784|72291
1621965900000|2021-05-25 18:05:00|788|786|787|786|788|787|784|783|41115
1621966200000|2021-05-25 18:10:00|786|785|783|782|787|786|780|778|53036
1621966500000|2021-05-25 18:15:00|782|781|785|783|785|784|780|779|59791
1621966800000|2021-05-25 18:20:00|784|784|783|782|785|784|781|779|26688
1621967100000|2021-05-25 18:25:00|782|781|779|777|783|782|778|777|39451
1621967400000|2021-05-25 18:30:00|778|778|783|780|786|784|778|778|33156
1621967700000|2021-05-25 18:35:00|782|781|782|781|784|783|781|780|32163
1621968000000|2021-05-25 18:40:00|781|780|779|778|782|781|778|778|42061
1621968300000|2021-05-25 18:45:00|778|777|777|776|778|777|775|773|46313
1621968600000|2021-05-25 18:50:00|778|777|777|775|779|778|775|774|34018
1621968900000|2021-05-25 18:55:00|776|776|776|775|778|777|775|774|28030
1621969200000|2021-05-25 19:00:00|775|774|775|774|777|776|773|772|27345
1621969500000|2021-05-25 19:05:00|774|773|774|773|775|774|772|771|29727
1621969800000|2021-05-25 19:10:00|773|772|775|774|775|774|772|771|33353
1621970100000|2021-05-25 19:15:00|774|773|778|776|779|778|774|773|56097
1621970400000|2021-05-25 19:20:00|777|775|776|774|778|776|773|772|48802
1621970700000|2021-05-25 19:25:00|775|775|775|774|776|775|774|773|31888
1621971000000|2021-05-25 19:30:00|774|773|771|770|774|773|769|768|51469
1621971300000|2021-05-25 19:35:00|770|769|770|768|771|770|767|766|76348
1621971600000|2021-05-25 19:40:00|769|769|769|768|771|770|768|767|26760
1621971900000|2021-05-25 19:45:00|770|769|768|767|770|769|768|767|39022
1621972200000|2021-05-25 19:50:00|769|768|767|766|769|768|766|765|39955
1621972500000|2021-05-25 19:55:00|768|767|767|766|769|767|767|766|153430
1622035800000|2021-05-26 13:30:00|791|783|799|795|800|799|773|770|316642
1622036100000|2021-05-26 13:35:00|798|796|808|805|814|813|794|791|309277
1622036400000|2021-05-26 13:40:00|807|806|822|819|824|823|801|800|232761
1622036700000|2021-05-26 13:45:00|821|820|825|822|833|832|818|817|304987
1622037000000|2021-05-26 13:50:00|823|821|835|834|839|838|823|821|238290
1622037300000|2021-05-26 13:55:00|836|833|830|828|847|846|830|827|293001
1622037600000|2021-05-26 14:00:00|829|827|821|819|834|833|816|815|181244
1622037900000|2021-05-26 14:05:00|822|820|828|826|830|829|818|816|124268
1622038200000|2021-05-26 14:10:00|829|827|830|829|834|833|828|827|89002
1622038500000|2021-05-26 14:15:00|829|828|836|834|841|840|829|827|100117
1622038800000|2021-05-26 14:20:00|837|835|841|839|842|841|831|830|107363
1622039100000|2021-05-26 14:25:00|840|840|859|857|859|858|840|839|358535
1622039400000|2021-05-26 14:30:00|858|858|859|857|863|862|856|854|242147
1622039700000|2021-05-26 14:35:00|858|856|864|862|864|863|854|853|183504
1622040000000|2021-05-26 14:40:00|865|863|869|868|874|873|864|863|258848
1622040300000|2021-05-26 14:45:00|870|869|864|863|871|869|861|860|196509
1622040600000|2021-05-26 14:50:00|863|862|862|861|865|864|859|858|88640
1622040900000|2021-05-26 14:55:00|861|860|861|860|863|862|853|851|139527
1622041200000|2021-05-26 15:00:00|860|859|846|844|860|859|844|843|177656
1622041500000|2021-05-26 15:05:00|845|845|855|852|855|853|844|842|71986
1622041800000|2021-05-26 15:10:00|854|851|858|857|860|858|851|850|113455
1622042100000|2021-05-26 15:15:00|859|858|863|860|866|865|858|858|61861
1622042400000|2021-05-26 15:20:00|862|859|853|852|862|859|852|851|62621
1622042700000|2021-05-26 15:25:00|854|853|855|854|856|855|853|852|40888
1622043000000|2021-05-26 15:30:00|856|855|850|849|856|855|848|847|89393
1622043300000|2021-05-26 15:35:00|851|850|855|854|856|855|851|850|57258
1622043600000|2021-05-26 15:40:00|856|855|863|862|863|862|856|855|44885
1622043900000|2021-05-26 15:45:00|864|863|863|862|867|865|862|861|97542
1622044200000|2021-05-26 15:50:00|862|861|871|870|871|870|862|861|115536
1622044500000|2021-05-26 15:55:00|870|869|875|874|877|876|870|869|138405
1622044800000|2021-05-26 16:00:00|874|873|877|875|878|877|873|872|78617
1622045100000|2021-05-26 16:05:00|876|876|876|874|878|877|872|871|91754
1622045400000|2021-05-26 16:10:00|875|873|875|874|876|875|870|869|112639
1622045700000|2021-05-26 16:15:00|876|875|873|872|876|875|871|870|55903
1622046000000|2021-05-26 16:20:00|872|871|871|870|874|873|870|869|38889
1622046300000|2021-05-26 16:25:00|870|869|874|873|875|874|869|869|39325
1622046600000|2021-05-26 16:30:00|873|872|873|872|876|875|873|871|37402
1622046900000|2021-05-26 16:35:00|872|871|871|870|873|872|870|869|33934
1622047200000|2021-05-26 16:40:00|870|869|867|866|870|869|865|864|74346
1622047500000|2021-05-26 16:45:00|866|865|864|863|867|866|862|861|37531
1622047800000|2021-05-26 16:50:00|863|862|864|863|869|868|862|861|51067
1622048100000|2021-05-26 16:55:00|863|862|868|866|869|868|863|862|34536
1622048400000|2021-05-26 17:00:00|867|867|872|871|872|871|867|867|43527
1622048700000|2021-05-26 17:05:00|871|870|873|872|875|874|870|869|38951
1622049000000|2021-05-26 17:10:00|872|871|874|873|875|875|871|870|33041
1622049300000|2021-05-26 17:15:00|875|874|871|870|875|874|871|870|37782
1622049600000|2021-05-26 17:20:00|872|871|876|874|876|875|870|869|43635
1622049900000|2021-05-26 17:25:00|875|875|871|870|876|875|868|867|78155
1622050200000|2021-05-26 17:30:00|870|869|870|869|871|870|868|867|36087
1622050500000|2021-05-26 17:35:00|869|868|868|867|870|869|868|867|27191
1622050800000|2021-05-26 17:40:00|867|866|873|871|873|871|865|864|87763
1622051100000|2021-05-26 17:45:00|874|872|876|875|877|876|871|870|40184
1622051400000|2021-05-26 17:50:00|877|874|875|874|877|876|872|871|51267
1622051700000|2021-05-26 17:55:00|874|873|876|875|880|879|874|873|111850
1622052000000|2021-05-26 18:00:00|877|876|877|876|878|878|874|873|179748
1622052300000|2021-05-26 18:05:00|876|875|877|876|879|878|875|874|81272
1622052600000|2021-05-26 18:10:00|876|877|876|875|877|877|876|875|46769
1622052900000|2021-05-26 18:15:00|875|874|878|877|878|877|875|874|105322
1622053200000|2021-05-26 18:20:00|879|878|883|882|890|889|879|878|220269
1622053500000|2021-05-26 18:25:00|882|881|884|883|885|884|882|881|67655
1622053800000|2021-05-26 18:30:00|883|882|884|883|886|885|882|881|45048
1622054100000|2021-05-26 18:35:00|885|884|886|885|890|889|884|883|109254
1622054400000|2021-05-26 18:40:00|887|886|884|883|887|886|881|880|50918
1622054700000|2021-05-26 18:45:00|885|884|878|877|885|884|877|876|123924
1622055000000|2021-05-26 18:50:00|879|878|873|872|879|878|873|872|105424
1622055300000|2021-05-26 18:55:00|874|873|872|871|874|873|871|870|56969
1622055600000|2021-05-26 19:00:00|873|872|872|870|874|873|866|864|86939
1622055900000|2021-05-26 19:05:00|871|871|869|868|874|873|869|868|53245
1622056200000|2021-05-26 19:10:00|870|869|869|868|871|870|869|868|61191
1622056500000|2021-05-26 19:15:00|870|869|873|872|875|874|870|869|61005
1622056800000|2021-05-26 19:20:00|872|871|876|875|877|876|872|871|87866
1622057100000|2021-05-26 19:25:00|877|876|874|872|877|876|871|870|57727
1622057400000|2021-05-26 19:30:00|873|871|877|876|877|876|871|870|80466
1622057700000|2021-05-26 19:35:00|876|875|878|877|882|881|875|874|101198
1622058000000|2021-05-26 19:40:00|877|876|870|869|878|877|870|869|112593
1622058300000|2021-05-26 19:45:00|871|870|872|870|872|871|868|867|136965
1622058600000|2021-05-26 19:50:00|871|869|867|866|872|870|866|865|171560
1622058900000|2021-05-26 19:55:00|866|865|866|864|868|867|865|864|160911
1622122200000|2021-05-27 13:30:00|900|880|898|891|915|914|882|876|408567
1622122500000|2021-05-27 13:35:00|897|890|872|866|898|890|864|863|436398
1622122800000|2021-05-27 13:40:00|874|867|859|856|874|868|845|843|307495
1622123100000|2021-05-27 13:45:00|857|853|863|856|864|860|837|833|226241
1622123400000|2021-05-27 13:50:00|864|857|884|882|885|883|855|852|245363
1622123700000|2021-05-27 13:55:00|885|883|877|875|890|888|865|862|176479
1622124000000|2021-05-27 14:00:00|876|876|893|890|894|891|870|868|196638
1622124300000|2021-05-27 14:05:00|891|889|895|894|899|898|884|883|242728
1622124600000|2021-05-27 14:10:00|894|893|892|891|897|895|890|889|94515
1622124900000|2021-05-27 14:15:00|891|890|896|894|899|898|883|882|106524
1622125200000|2021-05-27 14:20:00|895|893|904|902|905|904|893|892|94782
1622125500000|2021-05-27 14:25:00|903|903|909|908|909|908|899|897|72212
1622125800000|2021-05-27 14:30:00|908|907|899|898|910|909|896|895|124543
1622126100000|2021-05-27 14:35:00|898|897|915|914|918|917|896|895|113328
1622126400000|2021-05-27 14:40:00|916|915|915|914|919|918|912|911|113207
1622126700000|2021-05-27 14:45:00|916|913|924|923|925|924|914|913|261036
1622127000000|2021-05-27 14:50:00|923|922|913|910|923|922|908|906|198926
1622127300000|2021-05-27 14:55:00|911|909|927|925|931|930|910|908|287139
1622127600000|2021-05-27 15:00:00|928|926|931|930|938|937|928|926|250433
1622127900000|2021-05-27 15:05:00|930|929|925|924|931|930|924|923|112359
1622128200000|2021-05-27 15:10:00|926|925|918|917|927|926|916|915|108331
1622128500000|2021-05-27 15:15:00|917|916|919|918|919|918|912|911|164580
1622128800000|2021-05-27 15:20:00|920|919|921|919|925|924|920|918|66551
1622129100000|2021-05-27 15:25:00|920|920|919|918|920|920|917|916|44675
1622129400000|2021-05-27 15:30:00|918|917|910|908|919|917|908|907|110308
1622129700000|2021-05-27 15:35:00|909|907|910|908|911|910|907|907|50946
1622130000000|2021-05-27 15:40:00|911|909|907|906|916|914|906|905|63897
1622130300000|2021-05-27 15:45:00|906|905|912|911|915|913|906|905|74719
1622130600000|2021-05-27 15:50:00|913|912|915|914|918|917|913|912|64562
1622130900000|2021-05-27 15:55:00|914|913|913|912|915|914|911|910|50738
1622131200000|2021-05-27 16:00:00|914|913|899|896|914|913|899|895|112117
1622131500000|2021-05-27 16:05:00|898|897|900|899|901|900|896|895|82984
1622131800000|2021-05-27 16:10:00|899|898|897|896|900|899|896|895|60721
1622132100000|2021-05-27 16:15:00|898|897|892|891|898|897|889|887|163751
1622132400000|2021-05-27 16:20:00|891|890|893|891|894|893|889|887|130329
1622132700000|2021-05-27 16:25:00|894|892|892|890|896|895|890|889|48056
1622133000000|2021-05-27 16:30:00|893|891|893|892|896|895|893|890|31273
1622133300000|2021-05-27 16:35:00|892|891|896|893|896|895|890|889|60497
1622133600000|2021-05-27 16:40:00|895|894|896|894|897|896|894|893|57950
1622133900000|2021-05-27 16:45:00|897|895|893|892|899|898|893|892|23976
1622134200000|2021-05-27 16:50:00|892|891|898|895|898|896|891|891|20025
1622134500000|2021-05-27 16:55:00|897|896|892|891|898|897|892|891|24745
1622134800000|2021-05-27 17:00:00|893|892|897|895|897|896|893|892|18843
1622135100000|2021-05-27 17:05:00|898|896|895|894|901|900|894|893|35349
1622135400000|2021-05-27 17:10:00|894|893|899|898|902|901|894|893|28307
1622135700000|2021-05-27 17:15:00|898|897|902|900|902|901|897|896|19067
1622136000000|2021-05-27 17:20:00|901|901|897|896|904|903|896|893|33390
1622136300000|2021-05-27 17:25:00|898|897|897|896|899|898|893|891|62267
1622136600000|2021-05-27 17:30:00|896|895|899|897|899|898|893|892|55742
1622136900000|2021-05-27 17:35:00|900|898|901|900|904|903|898|897|53081
1622137200000|2021-05-27 17:40:00|902|901|897|895|902|901|896|895|33100
1622137500000|2021-05-27 17:45:00|896|896|895|893|898|897|892|891|33356
1622137800000|2021-05-27 17:50:00|896|894|893|891|896|895|891|890|30406
1622138100000|2021-05-27 17:55:00|894|892|892|891|895|894|892|891|18654
1622138400000|2021-05-27 18:00:00|893|892|892|890|897|896|889|888|47007
1622138700000|2021-05-27 18:05:00|891|891|892|891|894|893|890|889|99818
1622139000000|2021-05-27 18:10:00|891|890|893|891|895|893|890|889|37009
1622139300000|2021-05-27 18:15:00|894|892|898|897|900|899|892|891|43030
1622139600000|2021-05-27 18:20:00|897|896|899|897|900|899|897|896|33798
1622139900000|2021-05-27 18:25:00|900|898|896|895|901|900|896|895|51176
1622140200000|2021-05-27 18:30:00|895|894|897|896|899|898|894|893|109062
1622140500000|2021-05-27 18:35:00|898|897|894|893|899|898|894|893|33393
1622140800000|2021-05-27 18:40:00|895|894|896|894|896|895|893|892|26007
1622141100000|2021-05-27 18:45:00|895|893|893|892|896|895|893|892|31743
1622141400000|2021-05-27 18:50:00|894|893|897|895|897|895|894|893|25724
1622141700000|2021-05-27 18:55:00|898|896|895|894|899|897|893|892|65798
1622142000000|2021-05-27 19:00:00|897|895|894|892|897|896|890|889|62156
1622142300000|2021-05-27 19:05:00|893|891|893|892|895|894|891|890|44240
1622142600000|2021-05-27 19:10:00|894|893|895|893|895|894|893|892|28973
1622142900000|2021-05-27 19:15:00|896|894|895|894|897|896|895|894|25403
1622143200000|2021-05-27 19:20:00|894|895|893|892|895|895|893|892|26892
1622143500000|2021-05-27 19:25:00|894|893|892|890|897|896|888|887|97693
1622143800000|2021-05-27 19:30:00|893|891|894|893|895|894|891|890|31596
1622144100000|2021-05-27 19:35:00|895|894|901|900|903|902|894|893|113550
1622144400000|2021-05-27 19:40:00|900|899|904|903|904|903|898|897|124335
1622144700000|2021-05-27 19:45:00|903|902|898|897|903|902|897|897|61196
1622145000000|2021-05-27 19:50:00|899|898|909|908|910|909|899|898|188401
1622145300000|2021-05-27 19:55:00|910|909|913|910|915|914|909|908|578142
1622208600000|2021-05-28 13:30:00|890|884|890|882|894|890|860|857|242491
1622208900000|2021-05-28 13:35:00|891|883|888|884|892|886|871|868|148258
1622209200000|2021-05-28 13:40:00|887|883|868|864|888|886|860|859|145958
1622209500000|2021-05-28 13:45:00|867|863|872|870|877|874|865|863|187461
1622209800000|2021-05-28 13:50:00|874|871|877|875|884|880|870|866|99721
1622210100000|2021-05-28 13:55:00|876|876|872|869|880|877|865|864|62390
1622210400000|2021-05-28 14:00:00|871|870|870|867|873|871|864|862|110495
1622210700000|2021-05-28 14:05:00|871|868|849|848|872|871|846|845|427713
1622211000000|2021-05-28 14:10:00|850|849|859|857|862|860|850|848|111801
1622211300000|2021-05-28 14:15:00|858|858|843|842|862|860|842|841|222689
1622211600000|2021-05-28 14:20:00|844|843|845|844|852|851|843|842|166670
1622211900000|2021-05-28 14:25:00|844|843|838|837|846|845|838|837|250951
1622212200000|2021-05-28 14:30:00|839|838|847|846|849|847|839|838|107885
1622212500000|2021-05-28 14:35:00|846|845|844|843|847|847|841|840|91833
1622212800000|2021-05-28 14:40:00|845|844|848|847|848|847|842|841|57197
1622213100000|2021-05-28 14:45:00|849|848|847|846|850|849|843|842|74606
1622213400000|2021-05-28 14:50:00|848|847|853|852|854|853|846|845|115732
1622213700000|2021-05-28 14:55:00|854|853|851|850|857|856|850|849|127961
1622214000000|2021-05-28 15:00:00|852|851|855|853|855|854|850|850|41419
1622214300000|2021-05-28 15:05:00|854|854|852|851|855|854|852|851|31672
1622214600000|2021-05-28 15:10:00|853|852|853|852|855|854|852|851|49354
1622214900000|2021-05-28 15:15:00|854|853|852|851|856|855|851|850|32916
1622215200000|2021-05-28 15:20:00|853|852|853|852|855|854|851|850|108555
1622215500000|2021-05-28 15:25:00|852|851|850|849|852|851|850|849|77259
1622215800000|2021-05-28 15:30:00|851|850|847|846|853|852|847|846|55246
1622216100000|2021-05-28 15:35:00|848|847|846|845|852|851|846|845|50315
1622216400000|2021-05-28 15:40:00|845|844|849|848|851|850|845|844|42605
1622216700000|2021-05-28 15:45:00|850|849|853|852|855|854|849|848|26280
1622217000000|2021-05-28 15:50:00|854|853|855|854|856|855|852|851|26606
1622217300000|2021-05-28 15:55:00|856|855|854|853|858|857|851|850|45803
1622217600000|2021-05-28 16:00:00|855|854|856|855|859|857|855|854|34885
1622217900000|2021-05-28 16:05:00|855|854|845|844|855|854|845|844|106117
1622218200000|2021-05-28 16:10:00|844|843|844|843|845|844|843|842|37342
1622218500000|2021-05-28 16:15:00|845|844|848|847|848|847|845|844|31972
1622218800000|2021-05-28 16:20:00|849|846|851|850|851|850|847|846|70289
1622219100000|2021-05-28 16:25:00|850|849|850|849|852|851|850|849|36637
1622219400000|2021-05-28 16:30:00|849|848|847|846|849|848|847|846|42092
1622219700000|2021-05-28 16:35:00|848|847|852|851|852|851|848|847|38015
1622220000000|2021-05-28 16:40:00|853|852|856|855|857|856|853|852|21998
1622220300000|2021-05-28 16:45:00|857|856|859|858|859|858|857|855|34991
1622220600000|2021-05-28 16:50:00|860|859|854|852|860|859|853|852|106262
1622220900000|2021-05-28 16:55:00|853|853|852|851|856|855|852|851|33610
1622221200000|2021-05-28 17:00:00|853|852|857|855|858|857|853|852|45414
1622221500000|2021-05-28 17:05:00|856|854|855|853|858|857|855|853|22236
1622221800000|2021-05-28 17:10:00|854|852|853|852|855|854|852|851|58316
1622222100000|2021-05-28 17:15:00|854|853|853|852|854|853|852|851|25067
1622222400000|2021-05-28 17:20:00|854|853|856|855|858|857|853|852|42162
1622222700000|2021-05-28 17:25:00|855|856|857|856|860|859|855|855|51973
1622223000000|2021-05-28 17:30:00|858|857|858|857|860|859|858|856|40195
1622223300000|2021-05-28 17:35:00|859|858|855|854|859|858|855|854|74355
1622223600000|2021-05-28 17:40:00|854|853|852|851|854|853|850|849|55776
1622223900000|2021-05-28 17:45:00|851|850|853|852|853|852|851|850|43050
1622224200000|2021-05-28 17:50:00|852|851|853|852|854|853|851|850|54879
1622224500000|2021-05-28 17:55:00|852|851|852|851|853|851|852|851|19897
1622224800000|2021-05-28 18:00:00|853|852|854|853|855|854|853|851|59438
1622225100000|2021-05-28 18:05:00|853|852|852|851|853|852|851|850|41068
1622225400000|2021-05-28 18:10:00|851|850|849|848|851|850|849|848|50609
1622225700000|2021-05-28 18:15:00|850|849|849|848|852|851|849|848|44982
1622226000000|2021-05-28 18:20:00|850|849|847|846|850|849|847|846|27777
1622226300000|2021-05-28 18:25:00|846|845|848|847|848|847|846|845|70435
1622226600000|2021-05-28 18:30:00|849|848|848|847|850|849|847|846|39338
1622226900000|2021-05-28 18:35:00|847|846|849|848|849|848|847|846|24042
1622227200000|2021-05-28 18:40:00|850|849|853|851|853|851|849|848|84607
1622227500000|2021-05-28 18:45:00|852|852|853|852|855|854|852|851|48309
1622227800000|2021-05-28 18:50:00|854|853|855|854|855|854|853|852|40895
1622228100000|2021-05-28 18:55:00|854|853|855|853|856|855|852|851|44343
1622228400000|2021-05-28 19:00:00|854|854|853|852|856|855|853|852|44991
1622228700000|2021-05-28 19:05:00|852|851|854|853|854|853|852|851|36454
1622229000000|2021-05-28 19:10:00|855|854|855|854|855|854|853|852|34732
1622229300000|2021-05-28 19:15:00|856|855|852|851|856|855|852|851|60407
1622229600000|2021-05-28 19:20:00|851|850|852|851|853|852|851|850|49418
1622229900000|2021-05-28 19:25:00|851|850|850|849|852|851|847|846|123905
1622230200000|2021-05-28 19:30:00|849|848|849|848|852|851|849|848|89377
1622230500000|2021-05-28 19:35:00|850|849|849|848|850|849|848|847|47422
1622230800000|2021-05-28 19:40:00|848|847|844|843|849|848|844|843|80261
1622231100000|2021-05-28 19:45:00|845|844|844|843|846|845|844|843|80341
1622231400000|2021-05-28 19:50:00|843|842|843|842|844|843|842|841|176871
1622231700000|2021-05-28 19:55:00|844|843|842|840|844|843|841|840|339600
1622554200000|2021-06-01 13:30:00|889|882|897|891|903|901|869|866|478538
1622554500000|2021-06-01 13:35:00|892|892|896|891|909|908|889|885|275051
1622554800000|2021-06-01 13:40:00|892|890|904|901|905|904|892|890|261783
1622555100000|2021-06-01 13:45:00|903|903|902|900|908|907|900|898|183085
1622555400000|2021-06-01 13:50:00|903|901|905|904|917|916|898|897|430849
1622555700000|2021-06-01 13:55:00|906|905|939|936|940|939|904|903|548021
1622556000000|2021-06-01 14:00:00|938|937|958|955|962|961|938|937|697442
1622556300000|2021-06-01 14:05:00|957|954|945|943|959|957|940|938|345217
1622556600000|2021-06-01 14:10:00|944|944|933|932|948|946|933|932|300540
1622556900000|2021-06-01 14:15:00|932|931|936|935|937|936|922|921|373570
1622557200000|2021-06-01 14:20:00|935|934|933|929|936|935|923|922|277935
1622557500000|2021-06-01 14:25:00|930|928|926|925|933|928|918|917|206642
1622557800000|2021-06-01 14:30:00|927|926|932|931|934|933|923|922|195348
1622558100000|2021-06-01 14:35:00|934|932|922|920|934|933|921|920|88863
1622558400000|2021-06-01 14:40:00|921|921|934|933|935|934|921|921|64561
1622558700000|2021-06-01 14:45:00|935|934|921|920|936|935|919|916|116214
1622559000000|2021-06-01 14:50:00|922|921|930|929|931|930|915|914|139342
1622559300000|2021-06-01 14:55:00|931|930|932|931|933|932|920|918|167350
1622559600000|2021-06-01 15:00:00|931|930|945|944|945|944|931|930|135613
1622559900000|2021-06-01 15:05:00|946|945|942|941|948|947|940|939|279606
1622560200000|2021-06-01 15:10:00|943|942|939|938|946|945|938|937|116446
1622560500000|2021-06-01 15:15:00|940|939|937|935|940|939|935|934|53666
1622560800000|2021-06-01 15:20:00|938|936|934|932|938|937|930|929|75761
1622561100000|2021-06-01 15:25:00|933|933|931|930|939|938|931|930|67678
1622561400000|2021-06-01 15:30:00|933|931|932|930|934|933|926|925|80733
1622561700000|2021-06-01 15:35:00|933|931|932|931|938|936|932|931|56778
1622562000000|2021-06-01 15:40:00|931|930|924|923|932|931|921|920|134259
1622562300000|2021-06-01 15:45:00|923|922|925|924|925|924|918|917|56371
1622562600000|2021-06-01 15:50:00|924|923|930|929|931|930|924|923|74877
1622562900000|2021-06-01 15:55:00|931|930|923|922|931|930|923|922|52687
1622563200000|2021-06-01 16:00:00|924|923|931|930|932|931|921|920|73292
1622563500000|2021-06-01 16:05:00|930|929|929|928|932|930|929|928|62967
1622563800000|2021-06-01 16:10:00|930|929|938|937|940|939|929|928|145570
1622564100000|2021-06-01 16:15:00|939|938|945|944|946|945|937|936|173830
1622564400000|2021-06-01 16:20:00|946|945|948|946|948|947|944|943|107273
1622564700000|2021-06-01 16:25:00|949|947|950|949|952|951|948|947|145230
1622565000000|2021-06-01 16:30:00|951|950|949|947|955|954|948|947|139872
1622565300000|2021-06-01 16:35:00|948|948|968|967|972|970|948|947|466898
1622565600000|2021-06-01 16:40:00|969|968|985|983|989|988|969|968|513257
1622565900000|2021-06-01 16:45:00|984|984|993|992|998|997|984|983|387391
1622566200000|2021-06-01 16:50:00|992|991|1009|1007|1015|1014|990|988|924568
1622566500000|2021-06-01 16:55:00|1008|1008|1018|1016|1024|1023|1005|1003|398670
1622566800000|2021-06-01 17:00:00|1019|1017|1041|1040|1043|1042|1017|1015|1069588
1622567100000|2021-06-01 17:05:00|1040|1039|1043|1041|1050|1049|1029|1028|530276
1622567400000|2021-06-01 17:10:00|1042|1040|1034|1033|1045|1044|1027|1026|443011
1622567700000|2021-06-01 17:15:00|1033|1032|1070|1069|1074|1072|1032|1031|1149924
1622568000000|2021-06-01 17:20:00|1071|1070|1072|1070|1075|1074|1057|1056|700212
1622568300000|2021-06-01 17:25:00|1071|1071|1053|1051|1072|1071|1044|1043|347000
1622568600000|2021-06-01 17:30:00|1052|1050|1049|1046|1058|1057|1036|1034|446099
1622568900000|2021-06-01 17:35:00|1048|1047|1038|1036|1049|1047|1033|1032|242146
1622569200000|2021-06-01 17:40:00|1039|1037|1043|1041|1045|1044|1033|1032|204333
1622569500000|2021-06-01 17:45:00|1042|1042|1062|1060|1064|1062|1041|1040|251964
1622569800000|2021-06-01 17:50:00|1063|1061|1064|1062|1066|1064|1055|1054|233819
1622570100000|2021-06-01 17:55:00|1063|1061|1054|1052|1065|1063|1050|1049|221688
1622570400000|2021-06-01 18:00:00|1053|1051|1061|1059|1068|1066|1049|1048|169264
1622570700000|2021-06-01 18:05:00|1062|1060|1059|1057|1065|1064|1058|1056|131769
1622571000000|2021-06-01 18:10:00|1058|1056|1056|1054|1058|1057|1049|1046|157197
1622571300000|2021-06-01 18:15:00|1057|1055|1100|1098|1110|1108|1057|1055|833905
1622571600000|2021-06-01 18:20:00|1101|1099|1090|1089|1102|1101|1088|1085|362677
1622571900000|2021-06-01 18:25:00|1089|1088|1094|1091|1096|1095|1080|1078|273060
1622572200000|2021-06-01 18:30:00|1092|1092|1076|1075|1094|1092|1074|1073|270813
1622572500000|2021-06-01 18:35:00|1075|1074|1069|1066|1077|1074|1058|1056|267536
1622572800000|2021-06-01 18:40:00|1068|1065|1060|1057|1069|1068|1055|1053|147722
1622573100000|2021-06-01 18:45:00|1059|1058|1056|1055|1060|1058|1052|1051|66664
1622573400000|2021-06-01 18:50:00|1057|1056|1059|1058|1061|1060|1053|1052|154260
1622573700000|2021-06-01 18:55:00|1058|1057|1049|1047|1058|1057|1040|1038|229461
1622574000000|2021-06-01 19:00:00|1048|1048|1047|1045|1049|1048|1042|1040|71065
1622574300000|2021-06-01 19:05:00|1046|1044|1036|1034|1046|1044|1033|1032|167637
1622574600000|2021-06-01 19:10:00|1035|1035|1048|1046|1052|1051|1034|1033|157887
1622574900000|2021-06-01 19:15:00|1047|1045|1038|1037|1050|1048|1036|1035|102571
1622575200000|2021-06-01 19:20:00|1037|1036|1029|1026|1037|1036|1016|1015|224435
1622575500000|2021-06-01 19:25:00|1028|1027|1022|1020|1029|1027|1018|1017|84788
1622575800000|2021-06-01 19:30:00|1021|1019|1037|1036|1037|1036|1016|1015|173498
1622576100000|2021-06-01 19:35:00|1036|1035|1023|1022|1037|1036|1021|1020|167840
1622576400000|2021-06-01 19:40:00|1024|1023|1031|1029|1033|1032|1024|1023|157975
1622576700000|2021-06-01 19:45:00|1030|1028|1027|1026|1031|1029|1023|1022|206523
1622577000000|2021-06-01 19:50:00|1028|1027|1028|1027|1028|1027|1024|1022|169065
1622577300000|2021-06-01 19:55:00|1029|1028|1024|1023|1030|1029|1024|1022|418884
1622640600000|2021-06-02 13:30:00|1067|1058|1030|1023|1069|1065|1019|1018|625352
1622640900000|2021-06-02 13:35:00|1026|1025|1014|1010|1046|1040|1012|1010|284529
1622641200000|2021-06-02 13:40:00|1017|1011|1007|1004|1020|1018|996|995|467691
1622641500000|2021-06-02 13:45:00|1008|1005|1018|1017|1020|1019|1001|1000|265089
1622641800000|2021-06-02 13:50:00|1017|1016|1019|1017|1019|1017|1009|1008|230157
1622642100000|2021-06-02 13:55:00|1018|1016|1008|1006|1018|1016|999|998|239696
1622642400000|2021-06-02 14:00:00|1007|1005|1001|1000|1008|1007|991|990|213971
1622642700000|2021-06-02 14:05:00|1000|999|1019|1016|1025|1024|999|998|190438
1622643000000|2021-06-02 14:10:00|1020|1018|1033|1032|1035|1033|1020|1016|220829
1622643300000|2021-06-02 14:15:00|1032|1030|1028|1024|1033|1030|1017|1016|152762
1622643600000|2021-06-02 14:20:00|1027|1025|1015|1014|1029|1028|1013|1012|111032
1622643900000|2021-06-02 14:25:00|1014|1013|1014|1012|1018|1016|1007|1006|173916
1622644200000|2021-06-02 14:30:00|1015|1013|993|990|1017|1016|986|985|278704
1622644500000|2021-06-02 14:35:00|994|991|1001|1000|1002|1001|989|986|170737
1622644800000|2021-06-02 14:40:00|1000|999|1001|999|1006|1005|992|991|156337
1622645100000|2021-06-02 14:45:00|1002|1001|1000|997|1009|1008|997|995|135481
1622645400000|2021-06-02 14:50:00|999|998|988|986|1000|998|988|986|102436
1622645700000|2021-06-02 14:55:00|989|987|985|983|992|991|982|981|233455
1622646000000|2021-06-02 15:00:00|986|984|987|986|989|988|983|982|134111
1622646300000|2021-06-02 15:05:00|988|987|994|993|997|996|985|984|66884
1622646600000|2021-06-02 15:10:00|993|992|986|985|993|992|985|984|78016
1622646900000|2021-06-02 15:15:00|987|986|989|987|992|991|986|985|48742
1622647200000|2021-06-02 15:20:00|988|988|998|996|999|997|986|985|50848
1622647500000|2021-06-02 15:25:00|997|997|1000|998|1004|1003|996|995|100808
1622647800000|2021-06-02 15:30:00|999|999|996|995|1000|999|994|993|54353
1622648100000|2021-06-02 15:35:00|997|996|998|997|998|997|995|994|19001
1622648400000|2021-06-02 15:40:00|999|998|1016|1014|1016|1015|999|998|103672
1622648700000|2021-06-02 15:45:00|1015|1015|1019|1018|1020|1019|1011|1010|71995
1622649000000|2021-06-02 15:50:00|1020|1019|1023|1022|1024|1022|1016|1015|54357
1622649300000|2021-06-02 15:55:00|1022|1021|1017|1016|1023|1022|1017|1016|62430
1622649600000|2021-06-02 16:00:00|1016|1015|1009|1008|1016|1015|1008|1007|62374
1622649900000|2021-06-02 16:05:00|1010|1009|1012|1011|1015|1014|1010|1009|26927
1622650200000|2021-06-02 16:10:00|1011|1010|1014|1013|1016|1015|1010|1009|46941
1622650500000|2021-06-02 16:15:00|1013|1012|1012|1011|1016|1015|1007|1006|95195
1622650800000|2021-06-02 16:20:00|1013|1012|999|998|1013|1012|998|997|140208
1622651100000|2021-06-02 16:25:00|998|997|992|990|998|997|987|986|171024
1622651400000|2021-06-02 16:30:00|991|991|975|974|992|991|972|971|248019
1622651700000|2021-06-02 16:35:00|976|975|982|979|984|983|974|972|101578
1622652000000|2021-06-02 16:40:00|981|978|974|972|985|984|972|971|138581
1622652300000|2021-06-02 16:45:00|975|973|979|977|979|978|971|970|86169
1622652600000|2021-06-02 16:50:00|980|978|982|980|983|982|980|977|45021
1622652900000|2021-06-02 16:55:00|981|981|981|980|983|981|975|973|81565
1622653200000|2021-06-02 17:00:00|982|979|977|976|982|980|976|975|44174
1622653500000|2021-06-02 17:05:00|976|975|985|984|985|984|976|975|49402
1622653800000|2021-06-02 17:10:00|986|985|981|979|987|986|980|978|46296
1622654100000|2021-06-02 17:15:00|980|978|979|978|982|981|977|976|44307
1622654400000|2021-06-02 17:20:00|978|977|971|968|981|980|966|965|137362
1622654700000|2021-06-02 17:25:00|970|970|970|968|975|974|968|967|78861
1622655000000|2021-06-02 17:30:00|969|969|972|970|975|974|969|969|30544
1622655300000|2021-06-02 17:35:00|973|971|969|968|974|973|968|967|69424
1622655600000|2021-06-02 17:40:00|968|967|967|965|969|968|963|962|90235
1622655900000|2021-06-02 17:45:00|968|966|966|964|969|968|962|961|50101
1622656200000|2021-06-02 17:50:00|967|965|974|972|974|973|966|964|61364
1622656500000|2021-06-02 17:55:00|973|971|972|971|973|972|970|969|35119
1622656800000|2021-06-02 18:00:00|971|970|969|967|971|970|967|966|32212
1622657100000|2021-06-02 18:05:00|968|968|970|968|970|969|967|966|25887
1622657400000|2021-06-02 18:10:00|969|969|966|965|969|969|962|961|34568
1622657700000|2021-06-02 18:15:00|965|964|963|962|970|969|963|962|43411
1622658000000|2021-06-02 18:20:00|964|963|967|966|967|966|963|962|29591
1622658300000|2021-06-02 18:25:00|968|967|968|966|969|968|966|964|21617
1622658600000|2021-06-02 18:30:00|967|967|965|964|969|968|965|964|24956
1622658900000|2021-06-02 18:35:00|964|963|964|962|968|967|963|962|63512
1622659200000|2021-06-02 18:40:00|965|963|969|967|969|967|963|962|31881
1622659500000|2021-06-02 18:45:00|970|968|970|969|972|970|968|967|51590
1622659800000|2021-06-02 18:50:00|971|970|971|970|974|973|969|968|69080
1622660100000|2021-06-02 18:55:00|970|969|969|968|970|969|967|966|84415
1622660400000|2021-06-02 19:00:00|968|967|968|967|969|968|966|965|49528
1622660700000|2021-06-02 19:05:00|969|968|985|984|985|984|969|967|151359
1622661000000|2021-06-02 19:10:00|984|983|986|985|986|985|983|982|92846
1622661300000|2021-06-02 19:15:00|987|986|980|978|987|986|980|978|59261
1622661600000|2021-06-02 19:20:00|979|977|985|983|986|985|977|976|53916
1622661900000|2021-06-02 19:25:00|984|984|979|978|984|984|977|976|35125
1622662200000|2021-06-02 19:30:00|980|979|988|986|988|987|979|978|82270
1622662500000|2021-06-02 19:35:00|987|985|995|994|995|994|986|985|123783
1622662800000|2021-06-02 19:40:00|996|995|1002|1001|1003|1002|993|992|159968
1622663100000|2021-06-02 19:45:00|1001|1000|997|996|1002|1000|995|994|86233
1622663400000|2021-06-02 19:50:00|998|997|1003|1002|1003|1002|996|995|81605
1622663700000|2021-06-02 19:55:00|1002|1001|1001|1000|1008|1007|1000|998|298751
1622727000000|2021-06-03 13:30:00|1008|1003|1045|1043|1045|1043|1006|1003|312596
1622727300000|2021-06-03 13:35:00|1044|1044|1034|1027|1047|1045|1017|1015|370169
1622727600000|2021-06-03 13:40:00|1033|1028|999|995|1044|1041|997|995|341969
1622727900000|2021-06-03 13:45:00|998|997|1001|998|1017|1016|998|995|180015
1622728200000|2021-06-03 13:50:00|1002|999|1017|1012|1017|1014|992|990|131490
1622728500000|2021-06-03 13:55:00|1016|1013|1005|1002|1024|1023|998|997|360133
1622728800000|2021-06-03 14:00:00|1004|1000|1003|1000|1010|1007|995|993|250694
1622729100000|2021-06-03 14:05:00|1002|999|1003|1000|1005|1003|993|992|138434
1622729400000|2021-06-03 14:10:00|1004|1001|1003|1002|1007|1005|995|993|134876
1622729700000|2021-06-03 14:15:00|1004|1003|1005|1004|1007|1006|997|996|133318
1622730000000|2021-06-03 14:20:00|1006|1005|1013|1012|1014|1013|1005|1004|351505
1622730300000|2021-06-03 14:25:00|1014|1013|1018|1017|1020|1018|1010|1009|132269
1622730600000|2021-06-03 14:30:00|1017|1016|1043|1041|1044|1043|1016|1015|277852
1622730900000|2021-06-03 14:35:00|1044|1042|1039|1037|1056|1055|1038|1034|268847
1622731200000|2021-06-03 14:40:00|1040|1038|1047|1046|1047|1047|1036|1035|112461
1622731500000|2021-06-03 14:45:00|1048|1047|1040|1037|1050|1049|1037|1036|152550
1622731800000|2021-06-03 14:50:00|1039|1039|1026|1024|1039|1039|1023|1022|181315
1622732100000|2021-06-03 14:55:00|1025|1023|1029|1028|1030|1029|1017|1016|142352
1622732400000|2021-06-03 15:00:00|1030|1027|1014|1012|1030|1028|1012|1011|83620
1622732700000|2021-06-03 15:05:00|1013|1011|1025|1023|1025|1023|1012|1011|76381
1622733000000|2021-06-03 15:10:00|1024|1022|1019|1018|1024|1022|1014|1013|49912
1622733300000|2021-06-03 15:15:00|1018|1017|1012|1010|1018|1017|1007|1006|89191
1622733600000|2021-06-03 15:20:00|1013|1011|1014|1013|1018|1017|1010|1009|46309
1622733900000|2021-06-03 15:25:00|1013|1012|1013|1011|1015|1014|1008|1007|90497
1622734200000|2021-06-03 15:30:00|1014|1012|1012|1010|1019|1018|1010|1009|56130
1622734500000|2021-06-03 15:35:00|1013|1011|1024|1022|1025|1024|1013|1011|86054
1622734800000|2021-06-03 15:40:00|1023|1023|1032|1031|1032|1031|1023|1022|79776
1622735100000|2021-06-03 15:45:00|1031|1030|1035|1034|1036|1035|1031|1030|136262
1622735400000|2021-06-03 15:50:00|1034|1033|1030|1029|1035|1034|1029|1028|59699
1622735700000|2021-06-03 15:55:00|1031|1030|1047|1046|1047|1046|1031|1030|73768
1622736000000|2021-06-03 16:00:00|1048|1047|1056|1055|1056|1055|1047|1046|205950
1622736300000|2021-06-03 16:05:00|1057|1056|1061|1060|1067|1066|1057|1056|297154
1622736600000|2021-06-03 16:10:00|1062|1061|1074|1073|1074|1073|1056|1055|267935
1622736900000|2021-06-03 16:15:00|1075|1074|1067|1065|1078|1077|1065|1064|258021
1622737200000|2021-06-03 16:20:00|1068|1066|1063|1062|1076|1075|1061|1060|104765
1622737500000|2021-06-03 16:25:00|1064|1063|1062|1060|1071|1070|1058|1057|87444
1622737800000|2021-06-03 16:30:00|1061|1059|1067|1065|1067|1065|1053|1052|52336
1622738100000|2021-06-03 16:35:00|1068|1066|1072|1071|1073|1072|1067|1066|58590
1622738400000|2021-06-03 16:40:00|1073|1072|1083|1082|1083|1082|1072|1071|171118
1622738700000|2021-06-03 16:45:00|1084|1083|1094|1092|1094|1093|1078|1077|150702
1622739000000|2021-06-03 16:50:00|1095|1093|1094|1091|1098|1097|1089|1088|136854
1622739300000|2021-06-03 16:55:00|1092|1090|1110|1109|1110|1109|1091|1090|237005
1622739600000|2021-06-03 17:00:00|1111|1110|1113|1110|1121|1120|1109|1107|250778
1622739900000|2021-06-03 17:05:00|1112|1109|1105|1103|1112|1111|1101|1100|76380
1622740200000|2021-06-03 17:10:00|1104|1104|1112|1109|1115|1113|1099|1098|127815
1622740500000|2021-06-03 17:15:00|1113|1110|1126|1122|1132|1131|1113|1110|419675
1622740800000|2021-06-03 17:20:00|1125|1124|1121|1119|1127|1124|1117|1116|64927
1622741100000|2021-06-03 17:25:00|1120|1118|1129|1128|1136|1135|1116|1115|117874
1622741400000|2021-06-03 17:30:00|1128|1127|1127|1124|1131|1130|1123|1122|82139
1622741700000|2021-06-03 17:35:00|1126|1123|1136|1134|1139|1138|1124|1122|119383
1622742000000|2021-06-03 17:40:00|1135|1135|1139|1137|1150|1149|1135|1134|178530
1622742300000|2021-06-03 17:45:00|1138|1138|1122|1121|1145|1142|1122|1120|141409
1622742600000|2021-06-03 17:50:00|1124|1122|1115|1114|1128|1125|1115|1114|206413
1622742900000|2021-06-03 17:55:00|1114|1112|1121|1119|1122|1121|1111|1109|66779
1622743200000|2021-06-03 18:00:00|1122|1120|1116|1115|1123|1122|1113|1112|64846
1622743500000|2021-06-03 18:05:00|1117|1116|1115|1114|1120|1118|1112|1111|53423
1622743800000|2021-06-03 18:10:00|1116|1115|1117|1116|1118|1117|1113|1112|64964
1622744100000|2021-06-03 18:15:00|1116|1115|1107|1105|1116|1115|1103|1101|107384
1622744400000|2021-06-03 18:20:00|1108|1106|1100|1097|1108|1107|1096|1095|78135
1622744700000|2021-06-03 18:25:00|1099|1096|1097|1096|1104|1103|1097|1096|83136
1622745000000|2021-06-03 18:30:00|1098|1097|1094|1092|1099|1097|1093|1092|43241
1622745300000|2021-06-03 18:35:00|1093|1093|1090|1087|1098|1097|1087|1086|40319
1622745600000|2021-06-03 18:40:00|1089|1088|1094|1093|1096|1095|1089|1088|25465
1622745900000|2021-06-03 18:45:00|1095|1094|1092|1091|1095|1094|1090|1089|31026
1622746200000|2021-06-03 18:50:00|1091|1090|1092|1091|1094|1093|1088|1087|34032
1622746500000|2021-06-03 18:55:00|1093|1092|1096|1095|1097|1096|1092|1091|42406
1622746800000|2021-06-03 19:00:00|1097|1096|1096|1094|1100|1099|1094|1093|54668
1622747100000|2021-06-03 19:05:00|1095|1095|1098|1097|1098|1097|1093|1091|25812
1622747400000|2021-06-03 19:10:00|1097|1096|1099|1098|1100|1099|1096|1094|22326
1622747700000|2021-06-03 19:15:00|1098|1097|1094|1092|1100|1099|1094|1091|48025
1622748000000|2021-06-03 19:20:00|1095|1093|1096|1095|1097|1095|1091|1090|30082
1622748300000|2021-06-03 19:25:00|1095|1094|1098|1097|1099|1098|1095|1094|33679
1622748600000|2021-06-03 19:30:00|1099|1098|1101|1100|1103|1102|1098|1097|71262
1622748900000|2021-06-03 19:35:00|1102|1101|1102|1101|1104|1103|1101|1100|42353
1622749200000|2021-06-03 19:40:00|1101|1100|1097|1095|1101|1100|1096|1095|22851
1622749500000|2021-06-03 19:45:00|1096|1096|1093|1092|1096|1096|1090|1090|76759
1622749800000|2021-06-03 19:50:00|1094|1093|1093|1090|1097|1096|1091|1090|57264
1622750100000|2021-06-03 19:55:00|1092|1092|1088|1087|1092|1092|1087|1086|212228
1622813400000|2021-06-04 13:30:00|1065|1045|1043|1040|1066|1064|1039|1038|313757
1622813700000|2021-06-04 13:35:00|1045|1042|1061|1060|1065|1062|1038|1036|148557
1622814000000|2021-06-04 13:40:00|1060|1059|1066|1063|1068|1066|1048|1046|201315
1622814300000|2021-06-04 13:45:00|1065|1064|1068|1063|1079|1077|1064|1062|181553
1622814600000|2021-06-04 13:50:00|1065|1064|1058|1056|1071|1070|1057|1055|90001
1622814900000|2021-06-04 13:55:00|1057|1055|1074|1070|1074|1073|1053|1051|135709
1622815200000|2021-06-04 14:00:00|1073|1068|1084|1082|1087|1086|1069|1066|213272
1622815500000|2021-06-04 14:05:00|1085|1083|1080|1076|1094|1092|1077|1075|128088
1622815800000|2021-06-04 14:10:00|1079|1077|1060|1057|1085|1083|1058|1056|124697
1622816100000|2021-06-04 14:15:00|1059|1058|1055|1053|1068|1065|1055|1053|56832
1622816400000|2021-06-04 14:20:00|1058|1054|1063|1061|1067|1065|1057|1054|88106
1622816700000|2021-06-04 14:25:00|1062|1062|1059|1058|1063|1062|1055|1054|53263
1622817000000|2021-06-04 14:30:00|1060|1059|1061|1060|1065|1062|1058|1057|22841
1622817300000|2021-06-04 14:35:00|1062|1059|1058|1055|1062|1061|1053|1052|60508
1622817600000|2021-06-04 14:40:00|1057|1056|1060|1058|1063|1062|1056|1055|51120
1622817900000|2021-06-04 14:45:00|1059|1057|1062|1061|1063|1061|1057|1056|31820
1622818200000|2021-06-04 14:50:00|1061|1060|1058|1057|1061|1060|1057|1056|51116
1622818500000|2021-06-04 14:55:00|1059|1058|1068|1065|1068|1066|1059|1058|38353
1622818800000|2021-06-04 15:00:00|1067|1064|1062|1060|1068|1065|1061|1060|44269
1622819100000|2021-06-04 15:05:00|1063|1061|1063|1059|1065|1063|1060|1058|19565
1622819400000|2021-06-04 15:10:00|1060|1058|1061|1060|1062|1061|1059|1058|32657
1622819700000|2021-06-04 15:15:00|1060|1059|1064|1062|1066|1065|1059|1058|40555
1622820000000|2021-06-04 15:20:00|1065|1063|1068|1067|1070|1069|1065|1063|113895
1622820300000|2021-06-04 15:25:00|1070|1068|1077|1076|1077|1076|1069|1068|172980
1622820600000|2021-06-04 15:30:00|1078|1077|1078|1077|1084|1082|1075|1075|59046
1622820900000|2021-06-04 15:35:00|1077|1076|1078|1076|1078|1077|1073|1072|22547
1622821200000|2021-06-04 15:40:00|1079|1077|1079|1078|1082|1081|1078|1076|47081
1622821500000|2021-06-04 15:45:00|1078|1077|1076|1074|1079|1078|1075|1074|20739
1622821800000|2021-06-04 15:50:00|1077|1073|1077|1076|1079|1078|1074|1072|56884
1622822100000|2021-06-04 15:55:00|1078|1077|1075|1074|1078|1077|1072|1071|16186
1622822400000|2021-06-04 16:00:00|1076|1075|1073|1071|1076|1075|1072|1071|12678
1622822700000|2021-06-04 16:05:00|1072|1072|1068|1067|1072|1072|1066|1065|38198
1622823000000|2021-06-04 16:10:00|1067|1066|1067|1066|1070|1069|1062|1062|67823
1622823300000|2021-06-04 16:15:00|1066|1065|1065|1063|1067|1066|1063|1061|33915
1622823600000|2021-06-04 16:20:00|1064|1064|1061|1060|1066|1065|1061|1060|20015
1622823900000|2021-06-04 16:25:00|1062|1061|1066|1064|1066|1064|1060|1058|32913
1622824200000|2021-06-04 16:30:00|1065|1063|1061|1060|1066|1065|1060|1059|17347
1622824500000|2021-06-04 16:35:00|1062|1061|1060|1059|1062|1061|1058|1058|40424
1622824800000|2021-06-04 16:40:00|1061|1060|1059|1057|1064|1063|1058|1057|81236
1622825100000|2021-06-04 16:45:00|1060|1058|1059|1058|1061|1060|1057|1056|49645
1622825400000|2021-06-04 16:50:00|1058|1057|1056|1055|1058|1057|1056|1055|20586
1622825700000|2021-06-04 16:55:00|1057|1056|1058|1057|1059|1058|1056|1055|27729
1622826000000|2021-06-04 17:00:00|1059|1058|1059|1058|1061|1060|1056|1055|36540
1622826300000|2021-06-04 17:05:00|1060|1059|1073|1072|1073|1072|1058|1057|154508
1622826600000|2021-06-04 17:10:00|1074|1073|1078|1077|1080|1079|1072|1071|76319
1622826900000|2021-06-04 17:15:00|1079|1078|1094|1093|1095|1094|1079|1078|105639
1622827200000|2021-06-04 17:20:00|1095|1092|1114|1112|1117|1116|1092|1091|217664
1622827500000|2021-06-04 17:25:00|1115|1113|1101|1100|1115|1114|1101|1100|137394
1622827800000|2021-06-04 17:30:00|1102|1101|1098|1096|1108|1106|1094|1093|78457
1622828100000|2021-06-04 17:35:00|1097|1097|1095|1094|1102|1101|1095|1094|36024
1622828400000|2021-06-04 17:40:00|1094|1093|1101|1099|1103|1101|1092|1091|38815
1622828700000|2021-06-04 17:45:00|1100|1098|1095|1093|1100|1098|1094|1093|24774
1622829000000|2021-06-04 17:50:00|1096|1094|1102|1100|1102|1101|1095|1094|34692
1622829300000|2021-06-04 17:55:00|1101|1101|1102|1101|1103|1103|1100|1099|31928
1622829600000|2021-06-04 18:00:00|1103|1102|1098|1096|1103|1102|1097|1096|35538
1622829900000|2021-06-04 18:05:00|1097|1097|1097|1096|1102|1101|1096|1095|41183
1622830200000|2021-06-04 18:10:00|1098|1097|1095|1093|1100|1099|1094|1093|15156
1622830500000|2021-06-04 18:15:00|1094|1094|1095|1093|1097|1096|1094|1093|20344
1622830800000|2021-06-04 18:20:00|1094|1094|1098|1097|1099|1098|1094|1093|9286
1622831100000|2021-06-04 18:25:00|1099|1096|1099|1098|1100|1099|1098|1096|9767
1622831400000|2021-06-04 18:30:00|1100|1099|1096|1095|1103|1102|1095|1094|53040
1622831700000|2021-06-04 18:35:00|1095|1094|1098|1097|1098|1097|1093|1092|19301
1622832000000|2021-06-04 18:40:00|1097|1096|1098|1095|1098|1097|1095|1094|17904
1622832300000|2021-06-04 18:45:00|1097|1096|1097|1096|1098|1097|1096|1095|12071
1622832600000|2021-06-04 18:50:00|1096|1095|1096|1095|1097|1095|1094|1093|15106
1622832900000|2021-06-04 18:55:00|1095|1094|1096|1096|1096|1096|1095|1094|20016
1622833200000|2021-06-04 19:00:00|1095|1095|1093|1091|1096|1096|1092|1091|18121
1622833500000|2021-06-04 19:05:00|1092|1092|1093|1092|1094|1093|1089|1088|22136
1622833800000|2021-06-04 19:10:00|1094|1093|1094|1093|1094|1093|1093|1092|4810
1622834100000|2021-06-04 19:15:00|1093|1092|1090|1089|1094|1093|1087|1086|33769
1622834400000|2021-06-04 19:20:00|1089|1088|1090|1089|1090|1089|1088|1087|18456
1622834700000|2021-06-04 19:25:00|1089|1088|1090|1089|1091|1090|1088|1087|12696
1622835000000|2021-06-04 19:30:00|1091|1090|1094|1093|1094|1094|1090|1089|34587
1622835300000|2021-06-04 19:35:00|1095|1094|1096|1095|1096|1095|1094|1093|18182
1622835600000|2021-06-04 19:40:00|1095|1094|1093|1091|1097|1096|1090|1089|72410
1622835900000|2021-06-04 19:45:00|1092|1092|1092|1091|1093|1092|1092|1091|20475
1622836200000|2021-06-04 19:50:00|1091|1090|1091|1090|1093|1092|1090|1089|63956
1622836500000|2021-06-04 19:55:00|1092|1091|1097|1096|1097|1096|1091|1090|121757
1623072600000|2021-06-07 13:30:00|1079|1070|1045|1038|1087|1078|1039|1037|212017
1623072900000|2021-06-07 13:35:00|1044|1037|1042|1039|1050|1047|1032|1031|245587
1623073200000|2021-06-07 13:40:00|1041|1038|1033|1032|1044|1043|1025|1023|232570
1623073500000|2021-06-07 13:45:00|1034|1031|1031|1027|1037|1034|1018|1017|206303
1623073800000|2021-06-07 13:50:00|1030|1028|1013|1010|1030|1028|1010|1008|204257
1623074100000|2021-06-07 13:55:00|1015|1011|1016|1014|1026|1023|1013|1010|182464
1623074400000|2021-06-07 14:00:00|1017|1015|997|995|1017|1016|996|995|186815
1623074700000|2021-06-07 14:05:00|996|994|1008|1006|1013|1008|994|993|148089
1623075000000|2021-06-07 14:10:00|1007|1007|996|995|1008|1007|986|985|214441
1623075300000|2021-06-07 14:15:00|995|994|988|987|995|994|988|987|119441
1623075600000|2021-06-07 14:20:00|989|988|994|991|997|995|988|987|149673
1623075900000|2021-06-07 14:25:00|993|992|981|980|993|992|977|976|258534
1623076200000|2021-06-07 14:30:00|982|981|981|980|986|985|980|979|115891
1623076500000|2021-06-07 14:35:00|982|981|983|982|986|985|981|981|102980
1623076800000|2021-06-07 14:40:00|982|981|978|977|982|981|978|977|159654
1623077100000|2021-06-07 14:45:00|977|976|978|977|979|977|973|972|156985
1623077400000|2021-06-07 14:50:00|979|978|989|987|990|989|978|976|204532
1623077700000|2021-06-07 14:55:00|988|988|1000|999|1000|999|988|987|202761
1623078000000|2021-06-07 15:00:00|1002|1000|984|983|1005|1004|984|983|222248
1623078300000|2021-06-07 15:05:00|985|984|992|991|992|991|985|984|56836
1623078600000|2021-06-07 15:10:00|991|988|989|987|993|992|987|986|70286
1623078900000|2021-06-07 15:15:00|988|986|983|982|988|986|983|982|70607
1623079200000|2021-06-07 15:20:00|984|983|979|978|987|985|979|978|110529
1623079500000|2021-06-07 15:25:00|978|977|979|978|981|978|976|975|92757
1623079800000|2021-06-07 15:30:00|978|977|980|979|981|979|975|974|55669
1623080100000|2021-06-07 15:35:00|981|980|979|978|981|980|977|976|45229
1623080400000|2021-06-07 15:40:00|978|977|979|978|982|981|977|976|56685
1623080700000|2021-06-07 15:45:00|980|979|980|978|981|980|979|978|72685
1623081000000|2021-06-07 15:50:00|981|979|978|977|981|980|978|977|32794
1623081300000|2021-06-07 15:55:00|979|978|987|985|987|986|979|977|73877
1623081600000|2021-06-07 16:00:00|986|986|986|985|987|986|982|981|36690
1623081900000|2021-06-07 16:05:00|987|986|988|987|990|989|986|985|53108
1623082200000|2021-06-07 16:10:00|987|986|986|984|987|986|983|982|57534
1623082500000|2021-06-07 16:15:00|985|985|985|984|988|987|985|984|24092
1623082800000|2021-06-07 16:20:00|986|985|964|963|986|985|964|963|242863
1623083100000|2021-06-07 16:25:00|965|964|960|959|968|966|959|958|198847
1623083400000|2021-06-07 16:30:00|959|958|960|958|965|964|959|958|107925
1623083700000|2021-06-07 16:35:00|961|959|962|961|964|963|959|958|85592
1623084000000|2021-06-07 16:40:00|961|960|960|959|963|962|960|959|59644
1623084300000|2021-06-07 16:45:00|959|958|953|951|959|958|951|950|199572
1623084600000|2021-06-07 16:50:00|952|952|959|957|963|961|952|951|69003
1623084900000|2021-06-07 16:55:00|958|958|954|953|959|958|953|952|162712
1623085200000|2021-06-07 17:00:00|955|954|952|951|960|959|952|951|72059
1623085500000|2021-06-07 17:05:00|951|950|955|954|957|956|951|950|140619
1623085800000|2021-06-07 17:10:00|954|953|952|951|955|953|951|950|50465
1623086100000|2021-06-07 17:15:00|953|952|955|953|957|956|953|951|119677
1623086400000|2021-06-07 17:20:00|954|952|946|945|955|954|946|945|250854
1623086700000|2021-06-07 17:25:00|945|944|944|943|948|947|943|941|115265
1623087000000|2021-06-07 17:30:00|943|942|933|932|943|943|933|932|306247
1623087300000|2021-06-07 17:35:00|934|933|948|945|949|948|934|932|130517
1623087600000|2021-06-07 17:40:00|946|943|948|947|949|948|942|941|54384
1623087900000|2021-06-07 17:45:00|947|945|947|946|948|946|940|939|89975
1623088200000|2021-06-07 17:50:00|946|945|947|945|948|947|943|942|42970
1623088500000|2021-06-07 17:55:00|946|944|937|935|948|947|936|935|107990
1623088800000|2021-06-07 18:00:00|938|936|941|940|944|942|937|935|33071
1623089100000|2021-06-07 18:05:00|942|941|947|945|947|946|937|936|87844
1623089400000|2021-06-07 18:10:00|948|946|955|954|957|956|947|945|104040
1623089700000|2021-06-07 18:15:00|956|955|958|956|958|957|954|953|62834
1623090000000|2021-06-07 18:20:00|957|957|958|956|959|958|951|950|83366
1623090300000|2021-06-07 18:25:00|959|957|956|955|959|957|955|954|50235
1623090600000|2021-06-07 18:30:00|955|954|955|954|956|955|953|952|34959
1623090900000|2021-06-07 18:35:00|954|953|956|954|956|955|953|952|41011
1623091200000|2021-06-07 18:40:00|957|955|955|954|957|956|954|953|49147
1623091500000|2021-06-07 18:45:00|956|955|961|960|963|961|956|954|144018
1623091800000|2021-06-07 18:50:00|962|961|963|961|963|962|959|957|52397
1623092100000|2021-06-07 18:55:00|962|960|962|960|963|962|957|955|55505
1623092400000|2021-06-07 19:00:00|963|961|972|971|972|971|963|961|66361
1623092700000|2021-06-07 19:05:00|973|972|979|978|983|982|971|970|302181
1623093000000|2021-06-07 19:10:00|980|979|974|968|981|980|961|960|109391
1623093300000|2021-06-07 19:15:00|973|969|968|967|974|969|966|962|26621
1623093600000|2021-06-07 19:20:00|969|968|977|976|978|976|969|967|101349
1623093900000|2021-06-07 19:25:00|976|975|972|970|977|976|971|970|75697
1623094200000|2021-06-07 19:30:00|973|971|982|981|983|982|973|971|148288
1623094500000|2021-06-07 19:35:00|983|982|999|998|999|998|983|982|840095
1623094800000|2021-06-07 19:40:00|998|997|1000|999|1008|1007|996|995|425144
1623095100000|2021-06-07 19:45:00|1001|1000|1002|1001|1004|1003|1001|1000|150378
1623095400000|2021-06-07 19:50:00|1003|1002|1012|1010|1012|1011|1000|998|346326
1623095700000|2021-06-07 19:55:00|1011|1009|1007|1005|1012|1011|1007|1005|378507
1623159000000|2021-06-08 13:30:00|970|964|990|988|999|998|970|964|352607
1623159300000|2021-06-08 13:35:00|989|987|979|976|990|989|970|968|195432
1623159600000|2021-06-08 13:40:00|980|975|982|980|984|983|977|975|156671
1623159900000|2021-06-08 13:45:00|981|981|965|963|984|982|963|962|144084
1623160200000|2021-06-08 13:50:00|964|962|950|949|965|962|943|942|291202
1623160500000|2021-06-08 13:55:00|949|948|963|960|968|967|949|948|156322
1623160800000|2021-06-08 14:00:00|962|959|963|962|967|965|958|955|54652
1623161100000|2021-06-08 14:05:00|964|963|955|953|966|965|950|949|169252
1623161400000|2021-06-08 14:10:00|956|954|959|958|969|965|956|954|159705
1623161700000|2021-06-08 14:15:00|960|959|954|952|960|959|951|950|75328
1623162000000|2021-06-08 14:20:00|953|951|960|958|960|959|952|951|83723
1623162300000|2021-06-08 14:25:00|961|959|969|968|969|968|960|959|86053
1623162600000|2021-06-08 14:30:00|968|967|960|959|969|968|958|957|50043
1623162900000|2021-06-08 14:35:00|959|958|950|949|959|958|950|949|61602
1623163200000|2021-06-08 14:40:00|951|950|948|947|953|952|948|947|102569
1623163500000|2021-06-08 14:45:00|947|946|944|942|954|951|940|939|343164
1623163800000|2021-06-08 14:50:00|945|943|935|934|949|947|933|932|135393
1623164100000|2021-06-08 14:55:00|934|933|935|932|936|934|926|925|184406
1623164400000|2021-06-08 15:00:00|934|931|929|928|936|935|929|928|62600
1623164700000|2021-06-08 15:05:00|928|927|937|936|937|936|926|925|80458
1623165000000|2021-06-08 15:10:00|936|935|927|926|939|937|927|926|199730
1623165300000|2021-06-08 15:15:00|928|927|923|922|930|929|921|920|50904
1623165600000|2021-06-08 15:20:00|924|921|929|927|929|928|915|914|153725
1623165900000|2021-06-08 15:25:00|928|926|930|929|937|935|926|925|125413
1623166200000|2021-06-08 15:30:00|929|928|931|930|931|930|927|926|66952
1623166500000|2021-06-08 15:35:00|930|929|928|927|931|930|927|926|61182
1623166800000|2021-06-08 15:40:00|927|926|929|928|929|928|921|920|57238
1623167100000|2021-06-08 15:45:00|930|929|932|931|940|939|929|928|164845
1623167400000|2021-06-08 15:50:00|933|932|925|924|933|932|924|923|123331
1623167700000|2021-06-08 15:55:00|926|925|930|929|933|931|926|925|75031
1623168000000|2021-06-08 16:00:00|931|930|934|933|935|934|931|930|44688
1623168300000|2021-06-08 16:05:00|935|934|935|934|935|934|933|932|65139
1623168600000|2021-06-08 16:10:00|936|935|949|947|949|948|936|935|230402
1623168900000|2021-06-08 16:15:00|948|946|943|942|950|949|941|940|79291
1623169200000|2021-06-08 16:20:00|942|941|932|930|942|942|929|928|47904
1623169500000|2021-06-08 16:25:00|931|931|937|935|937|935|930|929|41323
1623169800000|2021-06-08 16:30:00|936|936|939|937|939|938|934|932|32794
1623170100000|2021-06-08 16:35:00|938|938|939|937|941|940|938|936|18045
1623170400000|2021-06-08 16:40:00|938|938|936|935|940|939|936|935|28074
1623170700000|2021-06-08 16:45:00|937|936|939|938|940|939|935|934|37976
1623171000000|2021-06-08 16:50:00|938|937|943|941|946|945|938|937|31716
1623171300000|2021-06-08 16:55:00|942|942|939|938|946|945|937|935|30103
1623171600000|2021-06-08 17:00:00|940|939|936|935|940|939|935|934|16658
1623171900000|2021-06-08 17:05:00|937|936|938|937|938|937|935|934|14808
1623172200000|2021-06-08 17:10:00|939|938|939|938|940|939|937|936|21741
1623172500000|2021-06-08 17:15:00|940|939|943|941|945|943|937|936|32345
1623172800000|2021-06-08 17:20:00|944|942|944|943|946|945|943|941|17345
1623173100000|2021-06-08 17:25:00|943|942|938|937|943|942|937|936|34945
1623173400000|2021-06-08 17:30:00|939|938|941|940|941|940|939|937|35623
1623173700000|2021-06-08 17:35:00|942|941|945|943|945|944|942|940|13026
1623174000000|2021-06-08 17:40:00|944|944|948|947|950|947|943|942|21379
1623174300000|2021-06-08 17:45:00|949|948|947|946|950|949|946|945|22519
1623174600000|2021-06-08 17:50:00|948|947|947|945|950|949|944|943|37122
1623174900000|2021-06-08 17:55:00|948|946|950|948|951|950|948|946|18966
1623175200000|2021-06-08 18:00:00|949|949|953|952|953|952|949|949|25075
1623175500000|2021-06-08 18:05:00|954|953|958|957|958|957|953|951|26174
1623175800000|2021-06-08 18:10:00|959|958|954|953|960|959|954|953|21993
1623176100000|2021-06-08 18:15:00|953|952|952|951|954|952|951|950|34900
1623176400000|2021-06-08 18:20:00|953|952|950|949|953|952|948|947|12770
1623176700000|2021-06-08 18:25:00|949|948|952|950|952|952|948|948|23627
1623177000000|2021-06-08 18:30:00|951|951|949|948|952|951|949|948|12960
1623177300000|2021-06-08 18:35:00|948|947|944|942|948|947|943|942|31539
1623177600000|2021-06-08 18:40:00|943|941|944|943|947|945|941|940|25053
1623177900000|2021-06-08 18:45:00|945|944|950|948|950|949|945|944|27494
1623178200000|2021-06-08 18:50:00|951|949|953|952|955|953|949|948|36290
1623178500000|2021-06-08 18:55:00|955|953|955|954|958|957|955|953|43963
1623178800000|2021-06-08 19:00:00|954|953|955|953|959|957|953|952|61981
1623179100000|2021-06-08 19:05:00|954|952|952|951|954|953|952|951|19456
1623179400000|2021-06-08 19:10:00|951|950|950|949|954|953|949|948|45578
1623179700000|2021-06-08 19:15:00|949|948|945|943|951|950|945|942|32649
1623180000000|2021-06-08 19:20:00|946|944|943|941|948|947|942|941|42724
1623180300000|2021-06-08 19:25:00|944|942|946|945|948|947|944|942|33670
1623180600000|2021-06-08 19:30:00|947|946|948|947|949|948|947|946|88126
1623180900000|2021-06-08 19:35:00|947|946|944|943|948|947|943|942|46208
1623181200000|2021-06-08 19:40:00|943|942|945|944|947|946|942|941|95177
1623181500000|2021-06-08 19:45:00|944|943|943|942|944|943|941|940|71582
1623181800000|2021-06-08 19:50:00|944|943|944|943|946|945|944|943|61691
1623182100000|2021-06-08 19:55:00|945|944|944|942|945|944|941|940|161957
1623245400000|2021-06-09 13:30:00|973|966|980|977|980|978|960|959|376270
1623245700000|2021-06-09 13:35:00|979|976|966|962|988|986|962|961|198848
1623246000000|2021-06-09 13:40:00|967|963|955|952|969|965|953|951|103178
1623246300000|2021-06-09 13:45:00|958|953|969|968|977|974|954|953|131763
1623246600000|2021-06-09 13:50:00|968|967|969|968|974|972|968|967|98048
1623246900000|2021-06-09 13:55:00|970|969|993|991|993|991|969|968|164779
1623247200000|2021-06-09 14:00:00|994|992|1015|1014|1020|1019|992|990|468649
1623247500000|2021-06-09 14:05:00|1016|1015|1053|1052|1070|1069|1016|1015|1083470
1623247800000|2021-06-09 14:10:00|1054|1053|1023|1022|1059|1056|1023|1022|498774
1623248100000|2021-06-09 14:15:00|1022|1021|1005|1003|1022|1021|998|997|335982
1623248400000|2021-06-09 14:20:00|1004|1002|1012|1010|1019|1018|1003|1001|147002
1623248700000|2021-06-09 14:25:00|1013|1011|1007|1005|1015|1013|1005|1003|85739
1623249000000|2021-06-09 14:30:00|1008|1006|1001|1000|1015|1010|995|993|199865
1623249300000|2021-06-09 14:35:00|1003|1001|1005|1001|1008|1005|991|990|178967
1623249600000|2021-06-09 14:40:00|1003|1000|1006|1005|1010|1007|998|995|74540
1623249900000|2021-06-09 14:45:00|1005|1004|992|988|1008|1007|987|986|108290
1623250200000|2021-06-09 14:50:00|993|989|999|996|1000|999|990|989|84462
1623250500000|2021-06-09 14:55:00|998|995|989|986|999|997|986|985|48579
1623250800000|2021-06-09 15:00:00|990|985|1000|997|1000|997|986|985|101581
1623251100000|2021-06-09 15:05:00|999|998|1004|1003|1006|1005|998|997|188924
1623251400000|2021-06-09 15:10:00|1005|1004|996|995|1005|1004|996|995|90654
1623251700000|2021-06-09 15:15:00|997|994|997|995|1002|1000|993|992|105576
1623252000000|2021-06-09 15:20:00|998|996|1002|999|1004|1003|997|996|126581
1623252300000|2021-06-09 15:25:00|1001|1000|994|993|1003|1001|993|991|91825
1623252600000|2021-06-09 15:30:00|993|992|987|986|993|992|983|982|135404
1623252900000|2021-06-09 15:35:00|986|985|982|980|986|985|980|979|96507
1623253200000|2021-06-09 15:40:00|983|981|980|977|983|981|973|972|95799
1623253500000|2021-06-09 15:45:00|978|976|984|981|987|985|978|976|75819
1623253800000|2021-06-09 15:50:00|983|982|974|972|984|983|973|972|57962
1623254100000|2021-06-09 15:55:00|975|973|980|978|980|979|974|972|48222
1623254400000|2021-06-09 16:00:00|983|979|982|980|984|983|978|977|33607
1623254700000|2021-06-09 16:05:00|983|981|989|988|989|988|982|981|113038
1623255000000|2021-06-09 16:10:00|988|987|989|988|989|988|987|986|25954
1623255300000|2021-06-09 16:15:00|988|987|980|979|988|987|980|979|34383
1623255600000|2021-06-09 16:20:00|981|980|982|980|983|982|981|979|13374
1623255900000|2021-06-09 16:25:00|981|979|996|995|1000|999|980|979|374814
1623256200000|2021-06-09 16:30:00|995|994|1000|999|1004|1003|995|994|122666
1623256500000|2021-06-09 16:35:00|1001|1000|995|993|1002|1001|994|993|69531
1623256800000|2021-06-09 16:40:00|994|994|998|996|998|997|994|993|14913
1623257100000|2021-06-09 16:45:00|997|997|1005|1003|1006|1005|997|996|72621
1623257400000|2021-06-09 16:50:00|1004|1002|993|990|1004|1003|991|990|72001
1623257700000|2021-06-09 16:55:00|992|989|997|993|997|996|990|989|20701
1623258000000|2021-06-09 17:00:00|996|994|997|996|997|996|995|994|13481
1623258300000|2021-06-09 17:05:00|996|995|1002|1000|1002|1001|996|995|54741
1623258600000|2021-06-09 17:10:00|1001|1001|1007|1005|1007|1006|999|998|76026
1623258900000|2021-06-09 17:15:00|1008|1006|1015|1014|1015|1014|1004|1003|86828
1623259200000|2021-06-09 17:20:00|1014|1013|1014|1012|1014|1013|1008|1007|51165
1623259500000|2021-06-09 17:25:00|1013|1013|1013|1012|1017|1016|1012|1011|60184
1623259800000|2021-06-09 17:30:00|1014|1011|1011|1010|1014|1012|1009|1008|39256
1623260100000|2021-06-09 17:35:00|1010|1009|1010|1009|1012|1011|1006|1005|49440
1623260400000|2021-06-09 17:40:00|1009|1007|1006|1005|1010|1008|1003|1002|40214
1623260700000|2021-06-09 17:45:00|1005|1004|1015|1014|1015|1014|1005|1004|65312
1623261000000|2021-06-09 17:50:00|1016|1015|1034|1031|1035|1034|1016|1015|227204
1623261300000|2021-06-09 17:55:00|1036|1031|1030|1025|1040|1036|1027|1022|74938
1623261600000|2021-06-09 18:00:00|1029|1027|1030|1028|1035|1033|1027|1026|82288
1623261900000|2021-06-09 18:05:00|1029|1029|1033|1031|1033|1031|1027|1026|53786
1623262200000|2021-06-09 18:10:00|1034|1032|1033|1032|1038|1036|1032|1030|58549
1623262500000|2021-06-09 18:15:00|1037|1030|1023|1017|1037|1031|1017|1010|40630
1623262800000|2021-06-09 18:20:00|1022|1016|1020|1015|1023|1019|1017|1012|22619
1623263100000|2021-06-09 18:25:00|1021|1016|1016|1011|1022|1016|1014|1010|13998
1623263400000|2021-06-09 18:30:00|1017|1012|1015|1010|1018|1013|1010|1006|20168
1623263700000|2021-06-09 18:35:00|1018|1016|1015|1011|1020|1018|1011|1010|102793
1623264000000|2021-06-09 18:40:00|1016|1012|1015|1013|1018|1016|1012|1011|60517
1623264300000|2021-06-09 18:45:00|1014|1012|1014|1013|1017|1016|1011|1010|71390
1623264600000|2021-06-09 18:50:00|1015|1012|1012|1011|1015|1012|1010|1009|13048
1623264900000|2021-06-09 18:55:00|1013|1012|1016|1014|1019|1018|1013|1012|91179
1623265200000|2021-06-09 19:00:00|1015|1013|1013|1011|1016|1015|1010|1009|31620
1623265500000|2021-06-09 19:05:00|1012|1010|1008|1006|1012|1010|1005|1004|36623
1623265800000|2021-06-09 19:10:00|1009|1007|1007|1005|1012|1011|1006|1005|38457
1623266100000|2021-06-09 19:15:00|1008|1006|1001|1000|1009|1007|1001|1000|27754
1623266400000|2021-06-09 19:20:00|1000|999|998|997|1002|1000|995|994|79597
1623266700000|2021-06-09 19:25:00|997|996|992|991|998|997|989|988|54360
1623267000000|2021-06-09 19:30:00|991|990|996|994|999|998|988|987|63726
1623267300000|2021-06-09 19:35:00|995|995|997|996|999|998|993|992|54542
1623267600000|2021-06-09 19:40:00|996|995|989|988|997|995|989|988|76582
1623267900000|2021-06-09 19:45:00|990|989|995|994|995|994|986|985|71871
1623268200000|2021-06-09 19:50:00|994|993|985|984|994|993|985|984|47826
1623268500000|2021-06-09 19:55:00|986|985|985|982|989|988|982|981|256323
1623331800000|2021-06-10 13:30:00|1014|1004|1026|1021|1035|1031|1001|998|407048
1623332100000|2021-06-10 13:35:00|1024|1020|1027|1025|1039|1036|1019|1015|236241
1623332400000|2021-06-10 13:40:00|1029|1024|1021|1017|1048|1046|1013|1011|404314
1623332700000|2021-06-10 13:45:00|1020|1020|1029|1025|1034|1026|1012|1010|100828
1623333000000|2021-06-10 13:50:00|1028|1026|1010|1006|1029|1028|1006|1005|90166
1623333300000|2021-06-10 13:55:00|1011|1007|993|992|1014|1012|993|990|171653
1623333600000|2021-06-10 14:00:00|992|991|993|990|998|996|977|975|308466
1623333900000|2021-06-10 14:05:00|992|991|981|980|994|993|981|980|153579
1623334200000|2021-06-10 14:10:00|982|981|970|968|987|984|966|963|163091
1623334500000|2021-06-10 14:15:00|971|969|984|982|987|984|970|969|88986
1623334800000|2021-06-10 14:20:00|986|983|982|977|990|989|976|975|203440
1623335100000|2021-06-10 14:25:00|983|979|989|986|989|987|978|977|71433
1623335400000|2021-06-10 14:30:00|988|988|988|986|989|988|984|983|98207
1623335700000|2021-06-10 14:35:00|989|987|967|964|990|989|964|962|407725
1623336000000|2021-06-10 14:40:00|968|962|957|955|968|965|954|953|211731
1623336300000|2021-06-10 14:45:00|956|954|945|943|957|956|942|940|162727
1623336600000|2021-06-10 14:50:00|944|942|946|944|951|950|937|936|134151
1623336900000|2021-06-10 14:55:00|945|943|956|955|959|957|941|940|93561
1623337200000|2021-06-10 15:00:00|955|954|952|950|958|956|952|950|29102
1623337500000|2021-06-10 15:05:00|951|949|960|958|963|961|948|946|74318
1623337800000|2021-06-10 15:10:00|959|959|956|955|960|959|954|953|56403
1623338100000|2021-06-10 15:15:00|957|956|954|951|960|958|952|950|16284
1623338400000|2021-06-10 15:20:00|955|950|952|950|955|953|949|948|31881
1623338700000|2021-06-10 15:25:00|951|949|947|944|952|950|945|942|53860
1623339000000|2021-06-10 15:30:00|946|945|945|943|950|947|941|940|28499
1623339300000|2021-06-10 15:35:00|944|944|943|941|950|949|941|940|29455
1623339600000|2021-06-10 15:40:00|944|942|938|937|945|943|933|931|105701
1623339900000|2021-06-10 15:45:00|939|938|941|938|943|941|936|934|114086
1623340200000|2021-06-10 15:50:00|940|939|942|939|943|941|938|937|27344
1623340500000|2021-06-10 15:55:00|940|940|940|938|943|942|939|938|25385
1623340800000|2021-06-10 16:00:00|941|939|939|938|943|940|935|934|18044
1623341100000|2021-06-10 16:05:00|940|939|935|932|942|941|932|930|30302
1623341400000|2021-06-10 16:10:00|934|931|933|930|935|933|929|928|86112
1623341700000|2021-06-10 16:15:00|934|931|937|936|937|936|930|928|45885
1623342000000|2021-06-10 16:20:00|938|937|937|935|938|937|934|933|40223
1623342300000|2021-06-10 16:25:00|938|936|938|935|938|937|936|935|10968
1623342600000|2021-06-10 16:30:00|937|936|936|934|938|936|932|931|14403
1623342900000|2021-06-10 16:35:00|935|933|936|933|936|934|931|930|25828
1623343200000|2021-06-10 16:40:00|935|932|937|936|938|937|933|932|14962
1623343500000|2021-06-10 16:45:00|936|935|938|936|939|937|936|935|35441
1623343800000|2021-06-10 16:50:00|939|937|937|935|943|942|933|932|88804
1623344100000|2021-06-10 16:55:00|936|936|929|928|938|937|929|928|98562
1623344400000|2021-06-10 17:00:00|930|929|932|930|932|930|924|923|221749
1623344700000|2021-06-10 17:05:00|931|931|934|932|937|936|930|929|96816
1623345000000|2021-06-10 17:10:00|933|931|934|931|936|935|933|931|26060
1623345300000|2021-06-10 17:15:00|933|933|937|935|937|935|932|930|88345
1623345600000|2021-06-10 17:20:00|936|936|939|936|940|938|935|934|31943
1623345900000|2021-06-10 17:25:00|938|937|930|929|939|937|928|927|55164
1623346200000|2021-06-10 17:30:00|931|930|928|927|932|931|927|926|50343
1623346500000|2021-06-10 17:35:00|929|928|929|928|930|929|927|926|20281
1623346800000|2021-06-10 17:40:00|930|929|928|926|933|932|927|926|31675
1623347100000|2021-06-10 17:45:00|929|927|922|921|930|928|921|920|63528
1623347400000|2021-06-10 17:50:00|923|920|922|921|923|922|921|920|51946
1623347700000|2021-06-10 17:55:00|921|920|914|912|921|920|911|910|104755
1623348000000|2021-06-10 18:00:00|913|911|914|913|916|915|912|910|36115
1623348300000|2021-06-10 18:05:00|915|914|920|917|920|918|912|911|68486
1623348600000|2021-06-10 18:10:00|919|918|918|917|920|919|916|914|39519
1623348900000|2021-06-10 18:15:00|919|918|922|920|922|921|919|918|20477
1623349200000|2021-06-10 18:20:00|921|919|911|910|921|919|911|910|53173
1623349500000|2021-06-10 18:25:00|910|909|904|903|911|909|904|903|154354
1623349800000|2021-06-10 18:30:00|905|904|907|905|911|910|904|903|53072
1623350100000|2021-06-10 18:35:00|906|906|914|911|914|912|906|905|49730
1623350400000|2021-06-10 18:40:00|912|910|909|908|914|913|909|908|29716
1623350700000|2021-06-10 18:45:00|908|907|910|908|911|910|908|907|50272
1623351000000|2021-06-10 18:50:00|909|909|908|906|911|910|906|905|36103
1623351300000|2021-06-10 18:55:00|907|905|906|905|909|908|906|905|18826
1623351600000|2021-06-10 19:00:00|907|906|904|903|908|907|902|901|67870
1623351900000|2021-06-10 19:05:00|903|902|906|905|906|905|902|901|29990
1623352200000|2021-06-10 19:10:00|907|906|907|906|910|909|906|905|33010
1623352500000|2021-06-10 19:15:00|908|907|912|911|912|911|907|906|35849
1623352800000|2021-06-10 19:20:00|913|912|909|908|913|912|909|908|32324
1623353100000|2021-06-10 19:25:00|908|907|908|907|910|908|907|906|43195
1623353400000|2021-06-10 19:30:00|909|908|907|906|909|908|906|905|48615
1623353700000|2021-06-10 19:35:00|906|905|909|908|909|908|905|904|47534
1623354000000|2021-06-10 19:40:00|908|907|909|907|911|909|908|907|69623
1623354300000|2021-06-10 19:45:00|908|908|906|905|908|908|906|905|68458
1623354600000|2021-06-10 19:50:00|907|906|906|905|908|907|906|905|107869
1623354900000|2021-06-10 19:55:00|907|906|906|905|907|906|903|902|186854
1623418200000|2021-06-11 13:30:00|913|910|895|893|919|915|893|891|238267
1623418500000|2021-06-11 13:35:00|897|894|917|915|919|917|894|893|132648
1623418800000|2021-06-11 13:40:00|918|916|916|915|927|925|915|914|112066
1623419100000|2021-06-11 13:45:00|917|916|913|908|922|921|907|906|179616
1623419400000|2021-06-11 13:50:00|912|910|921|917|921|920|912|910|30917
1623419700000|2021-06-11 13:55:00|923|920|918|913|923|921|915|910|28697
1623420000000|2021-06-11 14:00:00|916|911|907|906|916|911|904|902|82768
1623420300000|2021-06-11 14:05:00|906|905|899|898|914|913|899|898|131903
1623420600000|2021-06-11 14:10:00|898|897|905|904|907|906|898|897|262877
1623420900000|2021-06-11 14:15:00|906|905|907|906|908|907|903|902|52404
1623421200000|2021-06-11 14:20:00|908|907|909|908|909|908|907|906|109250
1623421500000|2021-06-11 14:25:00|908|906|907|906|908|907|904|903|49231
1623421800000|2021-06-11 14:30:00|908|907|904|903|908|907|899|898|141059
1623422100000|2021-06-11 14:35:00|903|902|901|900|904|903|900|899|63732
1623422400000|2021-06-11 14:40:00|902|901|900|899|904|903|900|899|22987
1623422700000|2021-06-11 14:45:00|899|898|898|897|899|898|893|892|137755
1623423000000|2021-06-11 14:50:00|897|896|904|903|904|903|897|896|35184
1623423300000|2021-06-11 14:55:00|903|902|909|908|909|908|901|900|79759
1623423600000|2021-06-11 15:00:00|908|907|900|897|908|907|898|897|56875
1623423900000|2021-06-11 15:05:00|899|898|899|898|900|899|895|893|39295
1623424200000|2021-06-11 15:10:00|900|899|898|897|900|899|897|896|32455
1623424500000|2021-06-11 15:15:00|899|898|894|893|899|898|894|893|28709
1623424800000|2021-06-11 15:20:00|893|892|893|892|895|894|891|890|36729
1623425100000|2021-06-11 15:25:00|894|893|892|891|894|893|891|890|26018
1623425400000|2021-06-11 15:30:00|893|892|888|887|894|893|885|884|102600
1623425700000|2021-06-11 15:35:00|887|886|892|891|892|891|887|886|29612
1623426000000|2021-06-11 15:40:00|891|890|891|890|894|892|889|888|22076
1623426300000|2021-06-11 15:45:00|892|891|892|891|894|893|891|890|20234
1623426600000|2021-06-11 15:50:00|893|892|893|891|894|893|892|891|12185
1623426900000|2021-06-11 15:55:00|892|892|893|891|894|893|892|891|14392
1623427200000|2021-06-11 16:00:00|892|892|896|894|897|896|891|890|42096
1623427500000|2021-06-11 16:05:00|897|895|891|890|897|896|891|890|45514
1623427800000|2021-06-11 16:10:00|892|891|886|884|893|892|883|882|80241
1623428100000|2021-06-11 16:15:00|885|883|879|877|888|887|876|875|479604
1623428400000|2021-06-11 16:20:00|880|878|872|871|880|879|869|868|582292
1623428700000|2021-06-11 16:25:00|873|872|874|873|877|876|872|871|53604
1623429000000|2021-06-11 16:30:00|873|872|867|866|875|874|863|862|143667
1623429300000|2021-06-11 16:35:00|868|867|868|867|869|868|867|866|55944
1623429600000|2021-06-11 16:40:00|867|866|868|867|871|870|867|866|45592
1623429900000|2021-06-11 16:45:00|869|868|873|872|874|873|868|867|70443
1623430200000|2021-06-11 16:50:00|874|873|873|872|875|874|871|870|38091
1623430500000|2021-06-11 16:55:00|874|873|879|878|880|879|874|873|61319
1623430800000|2021-06-11 17:00:00|880|879|877|876|880|880|874|873|48388
1623431100000|2021-06-11 17:05:00|878|877|878|877|880|879|876|875|47840
1623431400000|2021-06-11 17:10:00|879|878|881|880|882|881|879|877|43551
1623431700000|2021-06-11 17:15:00|880|879|882|881|882|881|880|879|27695
1623432000000|2021-06-11 17:20:00|883|882|884|883|886|885|882|881|54390
1623432300000|2021-06-11 17:25:00|883|882|881|880|884|883|881|880|27567
1623432600000|2021-06-11 17:30:00|880|879|874|873|880|879|874|873|72768
1623432900000|2021-06-11 17:35:00|875|874|874|873|876|875|873|872|31048
1623433200000|2021-06-11 17:40:00|873|872|874|873|875|874|873|872|22910
1623433500000|2021-06-11 17:45:00|875|874|874|873|876|875|872|871|39375
1623433800000|2021-06-11 17:50:00|873|872|872|870|875|874|871|870|82873
1623434100000|2021-06-11 17:55:00|871|871|868|867|872|871|867|866|98271
1623434400000|2021-06-11 18:00:00|869|868|868|867|871|869|866|865|298804
1623434700000|2021-06-11 18:05:00|869|868|865|864|869|868|864|863|124144
1623435000000|2021-06-11 18:10:00|864|863|864|863|867|866|864|863|55116
1623435300000|2021-06-11 18:15:00|863|862|871|870|871|870|863|862|62291
1623435600000|2021-06-11 18:20:00|870|869|867|866|871|870|866|865|49996
1623435900000|2021-06-11 18:25:00|866|865|867|866|867|866|865|864|54230
1623436200000|2021-06-11 18:30:00|868|867|868|867|869|869|866|865|38188
1623436500000|2021-06-11 18:35:00|867|866|868|867|869|868|866|865|18585
1623436800000|2021-06-11 18:40:00|869|868|864|863|869|868|864|863|35051
1623437100000|2021-06-11 18:45:00|865|864|866|865|867|866|865|864|32971
1623437400000|2021-06-11 18:50:00|867|866|866|865|868|867|866|865|11036
1623437700000|2021-06-11 18:55:00|865|864|871|870|872|871|865|864|40104
1623438000000|2021-06-11 19:00:00|872|871|871|870|873|872|871|870|27554
1623438300000|2021-06-11 19:05:00|872|871|871|870|872|871|870|869|31540
1623438600000|2021-06-11 19:10:00|872|871|868|867|872|871|867|866|28803
1623438900000|2021-06-11 19:15:00|869|868|870|868|872|871|868|867|28929
1623439200000|2021-06-11 19:20:00|869|869|872|871|873|872|868|867|19865
1623439500000|2021-06-11 19:25:00|871|870|874|872|874|873|871|870|26132
1623439800000|2021-06-11 19:30:00|875|873|877|876|878|877|874|873|37663
1623440100000|2021-06-11 19:35:00|876|875|875|874|877|876|874|873|36004
1623440400000|2021-06-11 19:40:00|876|875|872|871|876|875|872|871|41149
1623440700000|2021-06-11 19:45:00|871|870|868|867|872|871|867|866|77772
1623441000000|2021-06-11 19:50:00|869|868|874|872|874|873|867|866|91666
1623441300000|2021-06-11 19:55:00|873|873|873|872|874|873|872|871|203098
1623677400000|2021-06-14 13:30:00|930|925|967|964|972|971|919|917|956923
1623677700000|2021-06-14 13:35:00|966|962|1005|1004|1008|1008|964|961|889220
1623678000000|2021-06-14 13:40:00|1006|1003|993|990|1010|1009|978|977|766600
1623678300000|2021-06-14 13:45:00|994|989|1004|1002|1018|1017|981|980|876134
1623678600000|2021-06-14 13:50:00|1003|1003|1009|1007|1012|1010|985|983|709217
1623678900000|2021-06-14 13:55:00|1010|1008|1020|1019|1032|1031|1007|1005|656961
1623679200000|2021-06-14 14:00:00|1021|1020|1004|1000|1023|1022|995|994|591524
1623679500000|2021-06-14 14:05:00|1003|1001|1005|1002|1014|1013|999|998|407316
1623679800000|2021-06-14 14:10:00|1003|1003|1020|1018|1022|1021|994|993|418891
1623680100000|2021-06-14 14:15:00|1021|1019|1017|1015|1022|1021|1011|1010|242329
1623680400000|2021-06-14 14:20:00|1016|1016|1014|1012|1020|1019|1008|1006|185802
1623680700000|2021-06-14 14:25:00|1015|1013|1056|1055|1059|1058|1012|1011|812931
1623681000000|2021-06-14 14:30:00|1057|1056|1045|1044|1059|1056|1032|1031|676995
1623681300000|2021-06-14 14:35:00|1046|1045|1062|1060|1066|1064|1028|1027|567018
1623681600000|2021-06-14 14:40:00|1061|1061|1060|1058|1067|1066|1041|1040|687002
1623681900000|2021-06-14 14:45:00|1061|1059|1059|1057|1065|1064|1048|1046|361922
1623682200000|2021-06-14 14:50:00|1058|1058|1071|1070|1075|1074|1056|1055|581924
1623682500000|2021-06-14 14:55:00|1070|1069|1047|1045|1073|1072|1045|1043|381083
1623682800000|2021-06-14 15:00:00|1048|1046|1038|1037|1049|1048|1036|1035|177164
1623683100000|2021-06-14 15:05:00|1039|1038|1043|1042|1046|1045|1037|1036|187694
1623683400000|2021-06-14 15:10:00|1044|1043|1043|1040|1045|1043|1037|1036|130069
1623683700000|2021-06-14 15:15:00|1042|1039|1044|1042|1047|1046|1037|1036|129452
1623684000000|2021-06-14 15:20:00|1045|1043|1056|1055|1059|1058|1044|1042|200762
1623684300000|2021-06-14 15:25:00|1055|1054|1055|1054|1062|1061|1054|1053|218105
1623684600000|2021-06-14 15:30:00|1056|1055|1070|1068|1078|1077|1056|1055|583398
1623684900000|2021-06-14 15:35:00|1069|1069|1086|1085|1093|1092|1068|1067|635474
1623685200000|2021-06-14 15:40:00|1087|1086|1112|1110|1114|1113|1086|1086|670679
1623685500000|2021-06-14 15:45:00|1111|1111|1095|1094|1115|1113|1094|1093|424609
1623685800000|2021-06-14 15:50:00|1096|1095|1094|1091|1099|1098|1088|1086|291261
1623686100000|2021-06-14 15:55:00|1093|1093|1100|1099|1104|1103|1092|1091|210021
1623686400000|2021-06-14 16:00:00|1099|1097|1099|1098|1108|1107|1096|1095|341782
1623686700000|2021-06-14 16:05:00|1100|1099|1095|1093|1104|1103|1093|1091|178722
1623687000000|2021-06-14 16:10:00|1094|1094|1099|1098|1100|1099|1087|1086|180115
1623687300000|2021-06-14 16:15:00|1100|1099|1099|1097|1107|1106|1096|1094|282421
1623687600000|2021-06-14 16:20:00|1098|1098|1080|1078|1100|1099|1080|1078|244826
1623687900000|2021-06-14 16:25:00|1079|1079|1067|1065|1083|1081|1065|1064|397778
1623688200000|2021-06-14 16:30:00|1066|1064|1085|1083|1092|1090|1064|1062|304542
1623688500000|2021-06-14 16:35:00|1084|1082|1082|1080|1088|1087|1079|1078|126881
1623688800000|2021-06-14 16:40:00|1081|1079|1075|1074|1082|1081|1069|1067|135966
1623689100000|2021-06-14 16:45:00|1074|1073|1065|1063|1075|1073|1065|1063|159850
1623689400000|2021-06-14 16:50:00|1064|1064|1060|1059|1065|1064|1057|1056|181410
1623689700000|2021-06-14 16:55:00|1061|1060|1061|1060|1064|1063|1055|1053|115481
1623690000000|2021-06-14 17:00:00|1062|1061|1072|1070|1074|1071|1061|1061|72346
1623690300000|2021-06-14 17:05:00|1071|1069|1067|1064|1071|1069|1064|1062|62352
1623690600000|2021-06-14 17:10:00|1066|1063|1059|1055|1068|1066|1058|1055|41992
1623690900000|2021-06-14 17:15:00|1058|1053|1049|1048|1058|1055|1046|1045|205927
1623691200000|2021-06-14 17:20:00|1048|1047|1057|1055|1059|1058|1047|1045|83943
1623691500000|2021-06-14 17:25:00|1056|1056|1061|1058|1062|1060|1055|1054|49083
1623691800000|2021-06-14 17:30:00|1062|1059|1068|1066|1070|1069|1060|1058|121095
1623692100000|2021-06-14 17:35:00|1067|1067|1075|1073|1077|1076|1065|1064|155539
1623692400000|2021-06-14 17:40:00|1076|1074|1068|1065|1076|1075|1066|1065|85717
1623692700000|2021-06-14 17:45:00|1070|1066|1068|1066|1070|1068|1063|1062|71360
1623693000000|2021-06-14 17:50:00|1069|1065|1063|1060|1069|1067|1060|1059|47048
1623693300000|2021-06-14 17:55:00|1062|1059|1062|1060|1063|1062|1059|1058|30748
1623693600000|2021-06-14 18:00:00|1063|1059|1060|1058|1063|1061|1057|1056|31954
1623693900000|2021-06-14 18:05:00|1059|1059|1055|1052|1060|1059|1053|1052|54904
1623694200000|2021-06-14 18:10:00|1054|1053|1058|1056|1058|1057|1053|1052|50435
1623694500000|2021-06-14 18:15:00|1057|1057|1052|1051|1060|1059|1052|1051|64600
1623694800000|2021-06-14 18:20:00|1053|1052|1048|1047|1056|1053|1047|1046|37349
1623695100000|2021-06-14 18:25:00|1047|1046|1049|1047|1051|1050|1045|1044|64107
1623695400000|2021-06-14 18:30:00|1050|1048|1048|1046|1051|1050|1047|1046|52657
1623695700000|2021-06-14 18:35:00|1047|1047|1045|1044|1048|1047|1039|1038|66345
1623696000000|2021-06-14 18:40:00|1044|1043|1047|1045|1047|1046|1043|1042|53422
1623696300000|2021-06-14 18:45:00|1046|1044|1043|1041|1047|1046|1041|1040|43741
1623696600000|2021-06-14 18:50:00|1042|1040|1040|1038|1042|1041|1034|1033|94272
1623696900000|2021-06-14 18:55:00|1039|1039|1040|1039|1040|1039|1036|1035|54192
1623697200000|2021-06-14 19:00:00|1039|1038|1048|1047|1051|1050|1037|1035|99257
1623697500000|2021-06-14 19:05:00|1047|1046|1040|1038|1047|1046|1038|1037|53054
1623697800000|2021-06-14 19:10:00|1039|1037|1028|1026|1039|1037|1023|1022|140684
1623698100000|2021-06-14 19:15:00|1027|1027|1019|1018|1028|1027|1017|1016|107510
1623698400000|2021-06-14 19:20:00|1020|1019|1022|1020|1022|1021|1018|1017|91477
1623698700000|2021-06-14 19:25:00|1021|1019|1023|1021|1028|1026|1019|1018|65591
1623699000000|2021-06-14 19:30:00|1022|1020|1024|1023|1030|1028|1021|1020|73807
1623699300000|2021-06-14 19:35:00|1023|1022|1021|1020|1025|1024|1019|1018|89744
1623699600000|2021-06-14 19:40:00|1022|1021|1022|1021|1024|1023|1020|1019|84505
1623699900000|2021-06-14 19:45:00|1023|1022|1027|1025|1027|1026|1021|1020|87625
1623700200000|2021-06-14 19:50:00|1028|1026|1024|1023|1028|1027|1021|1020|112527
1623700500000|2021-06-14 19:55:00|1025|1024|1030|1029|1031|1030|1022|1021|272183
1623763800000|2021-06-15 13:30:00|1051|1049|1023|1014|1054|1050|1007|1005|521051
1623764100000|2021-06-15 13:35:00|1022|1015|1004|999|1025|1023|998|996|290178
1623764400000|2021-06-15 13:40:00|1003|1000|1011|1008|1016|1013|989|988|293080
1623764700000|2021-06-15 13:45:00|1015|1009|1005|1000|1015|1012|986|985|224792
1623765000000|2021-06-15 13:50:00|1008|1001|1004|1000|1011|1009|993|990|263364
1623765300000|2021-06-15 13:55:00|1002|999|1000|998|1004|1003|995|994|153340
1623765600000|2021-06-15 14:00:00|999|997|988|984|1000|999|981|980|181743
1623765900000|2021-06-15 14:05:00|986|985|986|984|994|991|982|981|160856
1623766200000|2021-06-15 14:10:00|985|983|983|982|989|986|977|975|252954
1623766500000|2021-06-15 14:15:00|982|981|985|984|992|991|980|978|130019
1623766800000|2021-06-15 14:20:00|984|983|979|976|990|988|972|971|162030
1623767100000|2021-06-15 14:25:00|978|975|961|960|978|975|957|955|287426
1623767400000|2021-06-15 14:30:00|962|961|973|971|974|973|961|960|156915
1623767700000|2021-06-15 14:35:00|972|970|975|972|975|974|963|962|84540
1623768000000|2021-06-15 14:40:00|974|973|964|962|978|975|961|960|77811
1623768300000|2021-06-15 14:45:00|965|963|960|958|967|965|955|954|320995
1623768600000|2021-06-15 14:50:00|959|957|957|956|964|963|956|955|75704
1623768900000|2021-06-15 14:55:00|956|955|956|954|956|955|947|945|245690
1623769200000|2021-06-15 15:00:00|955|953|955|953|956|955|949|948|59782
1623769500000|2021-06-15 15:05:00|953|952|964|963|965|964|953|952|91455
1623769800000|2021-06-15 15:10:00|963|962|968|966|969|968|959|957|145246
1623770100000|2021-06-15 15:15:00|967|967|966|964|972|971|963|961|121984
1623770400000|2021-06-15 15:20:00|965|961|960|958|965|963|952|951|120252
1623770700000|2021-06-15 15:25:00|959|959|950|949|965|963|950|949|90911
1623771000000|2021-06-15 15:30:00|951|950|944|943|954|952|944|943|164952
1623771300000|2021-06-15 15:35:00|943|942|946|944|950|949|942|941|68899
1623771600000|2021-06-15 15:40:00|945|945|949|948|950|949|944|943|33789
1623771900000|2021-06-15 15:45:00|948|947|944|943|952|950|944|943|20695
1623772200000|2021-06-15 15:50:00|945|944|938|937|946|945|934|933|155357
1623772500000|2021-06-15 15:55:00|937|936|944|943|944|943|937|936|40856
1623772800000|2021-06-15 16:00:00|943|942|946|945|949|946|943|941|55391
1623773100000|2021-06-15 16:05:00|947|946|947|945|947|946|941|940|43862
1623773400000|2021-06-15 16:10:00|946|946|954|952|956|954|945|944|160057
1623773700000|2021-06-15 16:15:00|953|951|949|948|953|951|945|944|44312
1623774000000|2021-06-15 16:20:00|948|947|950|949|951|949|948|947|26549
1623774300000|2021-06-15 16:25:00|951|950|948|946|951|950|947|946|18165
1623774600000|2021-06-15 16:30:00|947|947|947|946|949|948|947|946|19231
1623774900000|2021-06-15 16:35:00|946|945|950|949|951|950|946|945|29867
1623775200000|2021-06-15 16:40:00|949|948|945|944|950|949|943|942|35797
1623775500000|2021-06-15 16:45:00|944|943|951|950|951|950|944|943|23685
1623775800000|2021-06-15 16:50:00|950|949|953|952|955|953|950|949|50269
1623776100000|2021-06-15 16:55:00|952|951|955|953|956|955|952|951|64282
1623776400000|2021-06-15 17:00:00|954|952|957|955|957|956|953|951|35883
1623776700000|2021-06-15 17:05:00|956|956|968|967|971|968|956|955|195636
1623777000000|2021-06-15 17:10:00|967|966|980|979|980|979|967|966|147698
1623777300000|2021-06-15 17:15:00|983|980|989|987|990|989|977|975|131418
1623777600000|2021-06-15 17:20:00|988|988|980|978|992|991|979|978|96680
1623777900000|2021-06-15 17:25:00|979|977|976|974|980|978|971|970|78819
1623778200000|2021-06-15 17:30:00|977|975|973|971|978|977|971|970|22414
1623778500000|2021-06-15 17:35:00|972|972|970|969|972|972|967|966|38217
1623778800000|2021-06-15 17:40:00|969|967|974|970|975|973|967|966|76037
1623779100000|2021-06-15 17:45:00|973|969|971|968|973|970|963|961|49324
1623779400000|2021-06-15 17:50:00|970|969|972|970|973|971|968|966|35725
1623779700000|2021-06-15 17:55:00|973|971|979|977|980|978|970|969|61624
1623780000000|2021-06-15 18:00:00|978|976|989|987|996|995|974|972|162917
1623780300000|2021-06-15 18:05:00|990|988|995|993|997|995|989|988|123931
1623780600000|2021-06-15 18:10:00|996|994|991|988|999|997|990|988|150936
1623780900000|2021-06-15 18:15:00|990|989|996|995|999|998|990|989|95485
1623781200000|2021-06-15 18:20:00|995|994|995|994|999|997|990|988|124562
1623781500000|2021-06-15 18:25:00|994|993|1003|1001|1008|1006|993|992|217040
1623781800000|2021-06-15 18:30:00|1002|1002|1003|1001|1008|1007|998|996|226740
1623782100000|2021-06-15 18:35:00|1002|1000|1002|1000|1007|1004|995|994|108171
1623782400000|2021-06-15 18:40:00|1001|1001|1006|1004|1010|1008|1001|1000|135288
1623782700000|2021-06-15 18:45:00|1005|1003|997|995|1005|1004|994|992|187721
1623783000000|2021-06-15 18:50:00|996|994|995|993|997|995|993|992|81943
1623783300000|2021-06-15 18:55:00|994|992|996|994|1000|999|993|992|122309
1623783600000|2021-06-15 19:00:00|995|995|994|993|1000|999|994|993|59203
1623783900000|2021-06-15 19:05:00|993|992|994|993|996|995|993|992|26020
1623784200000|2021-06-15 19:10:00|996|994|996|995|996|995|991|990|43241
1623784500000|2021-06-15 19:15:00|995|994|995|994|996|994|992|990|28214
1623784800000|2021-06-15 19:20:00|996|995|989|987|999|997|989|987|34387
1623785100000|2021-06-15 19:25:00|990|988|986|985|990|989|984|983|39244
1623785400000|2021-06-15 19:30:00|985|984|987|986|992|990|983|981|44484
1623785700000|2021-06-15 19:35:00|986|985|988|985|991|990|985|984|72266
1623786000000|2021-06-15 19:40:00|989|986|991|988|991|989|987|986|32516
1623786300000|2021-06-15 19:45:00|990|989|992|991|992|991|989|988|60214
1623786600000|2021-06-15 19:50:00|993|990|990|987|993|991|988|985|96147
1623786900000|2021-06-15 19:55:00|989|985|993|991|994|993|989|985|115128
1623850200000|2021-06-16 13:30:00|960|950|993|981|996|995|957|950|310667
1623850500000|2021-06-16 13:35:00|992|982|989|986|995|989|982|971|95331
1623850800000|2021-06-16 13:40:00|988|988|1002|1000|1005|1004|988|984|164784
1623851100000|2021-06-16 13:45:00|1001|1001|997|996|1005|1004|997|995|176277
1623851400000|2021-06-16 13:50:00|998|997|1001|1000|1004|1003|992|990|181508
1623851700000|2021-06-16 13:55:00|1000|999|988|986|1002|1001|985|984|113963
1623852000000|2021-06-16 14:00:00|987|987|979|973|991|989|975|973|94459
1623852300000|2021-06-16 14:05:00|977|974|995|994|998|997|977|973|121428
1623852600000|2021-06-16 14:10:00|996|995|1003|1002|1004|1003|995|995|103508
1623852900000|2021-06-16 14:15:00|1004|1001|1002|1000|1004|1003|999|996|88277
1623853200000|2021-06-16 14:20:00|1001|1001|982|980|1002|1001|980|977|106634
1623853500000|2021-06-16 14:25:00|981|979|980|975|984|983|975|973|113811
1623853800000|2021-06-16 14:30:00|981|976|987|984|989|986|974|973|103491
1623854100000|2021-06-16 14:35:00|986|985|980|976|986|985|977|975|43781
1623854400000|2021-06-16 14:40:00|979|977|983|981|987|985|970|969|199303
1623854700000|2021-06-16 14:45:00|982|980|978|976|982|980|975|972|19576
1623855000000|2021-06-16 14:50:00|979|977|972|971|980|979|972|971|22096
1623855300000|2021-06-16 14:55:00|971|970|982|979|993|991|971|970|174885
1623855600000|2021-06-16 15:00:00|981|978|982|981|985|984|978|975|41112
1623855900000|2021-06-16 15:05:00|983|982|978|976|985|984|975|973|40003
1623856200000|2021-06-16 15:10:00|979|977|980|978|980|979|977|975|8436
1623856500000|2021-06-16 15:15:00|979|977|972|970|980|978|971|970|26956
1623856800000|2021-06-16 15:20:00|971|971|975|973|981|980|971|970|88437
1623857100000|2021-06-16 15:25:00|974|974|974|971|975|974|973|971|20941
1623857400000|2021-06-16 15:30:00|975|973|972|970|976|975|968|967|34695
1623857700000|2021-06-16 15:35:00|971|969|969|967|973|971|968|967|10100
1623858000000|2021-06-16 15:40:00|970|968|973|972|973|972|969|968|23031
1623858300000|2021-06-16 15:45:00|974|973|980|979|980|979|974|972|79149
1623858600000|2021-06-16 15:50:00|981|980|985|984|985|984|981|980|44582
1623858900000|2021-06-16 15:55:00|986|985|984|982|990|989|983|982|105983
1623859200000|2021-06-16 16:00:00|983|983|984|983|984|983|981|980|33293
1623859500000|2021-06-16 16:05:00|985|984|987|986|987|986|983|982|16114
1623859800000|2021-06-16 16:10:00|986|985|975|972|987|986|974|972|25665
1623860100000|2021-06-16 16:15:00|974|973|973|971|976|973|971|970|13041
1623860400000|2021-06-16 16:20:00|972|970|968|965|972|970|966|965|38311
1623860700000|2021-06-16 16:25:00|967|964|964|962|968|966|961|960|48125
1623861000000|2021-06-16 16:30:00|965|963|962|961|968|966|961|960|39775
1623861300000|2021-06-16 16:35:00|961|960|960|958|963|961|956|955|63960
1623861600000|2021-06-16 16:40:00|961|959|958|956|967|965|956|955|95503
1623861900000|2021-06-16 16:45:00|957|955|960|958|964|962|956|955|28062
1623862200000|2021-06-16 16:50:00|959|959|960|958|961|960|958|957|19421
1623862500000|2021-06-16 16:55:00|961|959|959|958|962|961|959|958|14574
1623862800000|2021-06-16 17:00:00|960|959|958|956|961|960|957|956|15050
1623863100000|2021-06-16 17:05:00|959|957|959|957|960|959|957|955|33869
1623863400000|2021-06-16 17:10:00|960|958|959|958|960|959|958|957|28462
1623863700000|2021-06-16 17:15:00|958|957|965|962|965|963|958|957|13859
1623864000000|2021-06-16 17:20:00|964|963|959|958|964|964|958|957|21641
1623864300000|2021-06-16 17:25:00|958|957|955|953|959|958|953|952|59948
1623864600000|2021-06-16 17:30:00|956|954|961|960|961|960|955|954|12146
1623864900000|2021-06-16 17:35:00|962|961|962|961|964|963|960|959|33670
1623865200000|2021-06-16 17:40:00|961|960|962|960|962|961|960|959|13968
1623865500000|2021-06-16 17:45:00|961|959|958|957|961|960|958|957|15359
1623865800000|2021-06-16 17:50:00|957|956|968|966|968|966|957|955|17615
1623866100000|2021-06-16 17:55:00|967|967|968|966|968|967|963|961|22072
1623866400000|2021-06-16 18:00:00|970|967|969|965|970|967|953|950|53016
1623866700000|2021-06-16 18:05:00|970|966|973|969|974|971|965|958|18907
1623867000000|2021-06-16 18:10:00|971|968|963|960|973|970|962|960|17453
1623867300000|2021-06-16 18:15:00|964|961|950|946|964|962|946|944|72575
1623867600000|2021-06-16 18:20:00|949|947|961|957|961|957|949|946|36989
1623867900000|2021-06-16 18:25:00|959|958|964|960|965|964|957|955|34617
1623868200000|2021-06-16 18:30:00|963|961|966|962|968|965|960|958|8669
1623868500000|2021-06-16 18:35:00|965|963|953|952|968|963|953|952|24145
1623868800000|2021-06-16 18:40:00|954|953|951|948|956|953|947|946|89035
1623869100000|2021-06-16 18:45:00|953|949|949|947|954|950|947|946|33604
1623869400000|2021-06-16 18:50:00|948|948|955|952|955|952|948|947|6019
1623869700000|2021-06-16 18:55:00|954|951|954|951|959|956|950|949|39521
1623870000000|2021-06-16 19:00:00|953|952|953|951|956|953|950|949|32731
1623870300000|2021-06-16 19:05:00|954|952|953|952|954|953|950|949|41781
1623870600000|2021-06-16 19:10:00|954|953|961|960|962|960|954|953|18042
1623870900000|2021-06-16 19:15:00|962|961|966|965|968|966|960|959|31273
1623871200000|2021-06-16 19:20:00|967|966|972|970|972|970|967|966|43369
1623871500000|2021-06-16 19:25:00|971|969|964|961|971|970|959|958|144498
1623871800000|2021-06-16 19:30:00|963|960|950|949|964|962|949|948|317185
1623872100000|2021-06-16 19:35:00|949|948|953|952|956|953|931|930|295331
1623872400000|2021-06-16 19:40:00|954|953|963|962|963|962|951|950|116129
1623872700000|2021-06-16 19:45:00|962|961|962|961|964|963|961|960|57645
1623873000000|2021-06-16 19:50:00|961|960|961|960|963|962|960|959|57960
1623873300000|2021-06-16 19:55:00|960|959|959|957|961|960|957|956|117566
1623936600000|2021-06-17 13:30:00|962|954|942|938|970|965|937|935|218401
1623936900000|2021-06-17 13:35:00|944|939|956|952|963|960|942|939|89305
1623937200000|2021-06-17 13:40:00|955|953|942|940|955|953|938|937|110804
1623937500000|2021-06-17 13:45:00|943|941|947|946|955|954|941|940|65668
1623937800000|2021-06-17 13:50:00|948|947|958|955|960|958|948|947|62651
1623938100000|2021-06-17 13:55:00|957|956|955|952|962|961|951|950|118179
1623938400000|2021-06-17 14:00:00|954|953|938|937|954|953|937|936|131704
1623938700000|2021-06-17 14:05:00|937|936|940|939|948|946|937|936|104521
1623939000000|2021-06-17 14:10:00|939|938|944|941|945|944|934|933|235485
1623939300000|2021-06-17 14:15:00|945|942|952|951|953|952|943|942|149530
1623939600000|2021-06-17 14:20:00|951|950|954|953|955|954|948|947|31490
1623939900000|2021-06-17 14:25:00|953|952|965|963|965|965|953|952|223831
1623940200000|2021-06-17 14:30:00|964|962|960|958|970|968|957|956|149652
1623940500000|2021-06-17 14:35:00|961|959|958|957|962|960|958|957|89615
1623940800000|2021-06-17 14:40:00|957|956|960|958|962|961|952|951|78602
1623941100000|2021-06-17 14:45:00|959|959|951|949|959|959|946|945|80574
1623941400000|2021-06-17 14:50:00|950|948|947|945|952|951|945|944|50923
1623941700000|2021-06-17 14:55:00|948|946|951|950|952|950|945|944|48376
1623942000000|2021-06-17 15:00:00|952|951|957|955|959|958|952|951|43187
1623942300000|2021-06-17 15:05:00|956|956|967|966|967|966|956|955|104050
1623942600000|2021-06-17 15:10:00|966|965|967|965|967|966|962|961|169444
1623942900000|2021-06-17 15:15:00|968|966|970|967|973|972|967|966|112827
1623943200000|2021-06-17 15:20:00|971|968|965|961|971|969|963|961|64165
1623943500000|2021-06-17 15:25:00|964|962|963|962|967|966|962|960|62138
1623943800000|2021-06-17 15:30:00|964|963|964|963|965|964|962|960|39270
1623944100000|2021-06-17 15:35:00|963|962|968|966|969|968|960|958|120030
1623944400000|2021-06-17 15:40:00|967|967|970|969|971|970|965|964|65848
1623944700000|2021-06-17 15:45:00|969|968|969|968|972|971|968|967|78937
1623945000000|2021-06-17 15:50:00|970|969|963|960|972|971|961|960|102917
1623945300000|2021-06-17 15:55:00|962|961|957|956|962|961|954|953|133760
1623945600000|2021-06-17 16:00:00|958|957|958|956|965|963|957|956|27845
1623945900000|2021-06-17 16:05:00|957|955|957|956|959|957|955|953|48462
1623946200000|2021-06-17 16:10:00|958|957|956|953|960|958|954|953|30202
1623946500000|2021-06-17 16:15:00|955|952|945|944|956|953|945|944|157699
1623946800000|2021-06-17 16:20:00|944|943|941|940|945|944|940|939|56407
1623947100000|2021-06-17 16:25:00|942|941|944|941|944|942|938|936|114077
1623947400000|2021-06-17 16:30:00|945|942|947|946|948|946|940|939|106946
1623947700000|2021-06-17 16:35:00|946|945|950|949|950|950|946|945|30368
1623948000000|2021-06-17 16:40:00|949|947|945|943|950|949|942|941|34111
1623948300000|2021-06-17 16:45:00|944|944|943|942|945|944|941|940|16493
1623948600000|2021-06-17 16:50:00|944|943|949|946|949|948|944|943|62759
1623948900000|2021-06-17 16:55:00|948|945|950|948|950|948|945|944|25308
1623949200000|2021-06-17 17:00:00|949|947|947|945|950|949|946|945|9094
1623949500000|2021-06-17 17:05:00|946|944|945|944|947|946|943|942|50198
1623949800000|2021-06-17 17:10:00|946|945|943|941|946|945|941|940|16596
1623950100000|2021-06-17 17:15:00|942|940|943|941|944|943|938|937|69926
1623950400000|2021-06-17 17:20:00|942|942|942|940|945|942|939|938|20125
1623950700000|2021-06-17 17:25:00|941|939|942|940|944|942|939|938|12716
1623951000000|2021-06-17 17:30:00|943|941|943|942|946|945|941|940|23637
1623951300000|2021-06-17 17:35:00|942|941|941|940|944|943|940|939|26247
1623951600000|2021-06-17 17:40:00|942|941|944|942|944|943|941|940|4747
1623951900000|2021-06-17 17:45:00|945|943|949|948|950|949|944|943|20578
1623952200000|2021-06-17 17:50:00|948|947|954|951|958|956|948|947|103764
1623952500000|2021-06-17 17:55:00|952|952|950|948|954|952|949|948|8697
1623952800000|2021-06-17 18:00:00|949|947|947|946|953|950|947|946|5798
1623953100000|2021-06-17 18:05:00|946|945|943|942|947|946|943|941|13224
1623953400000|2021-06-17 18:10:00|944|943|945|943|946|945|943|942|3491
1623953700000|2021-06-17 18:15:00|947|942|945|942|948|947|945|942|18791
1623954000000|2021-06-17 18:20:00|944|943|946|944|946|945|942|941|15724
1623954300000|2021-06-17 18:25:00|945|943|942|941|945|943|941|940|10687
1623954600000|2021-06-17 18:30:00|941|940|941|940|942|941|939|937|33870
1623954900000|2021-06-17 18:35:00|940|939|943|942|944|943|939|938|38551
1623955200000|2021-06-17 18:40:00|942|941|940|937|944|942|939|937|7462
1623955500000|2021-06-17 18:45:00|941|939|941|940|944|943|940|939|21449
1623955800000|2021-06-17 18:50:00|942|941|945|943|947|945|942|941|9926
1623956100000|2021-06-17 18:55:00|946|944|945|944|948|947|945|944|20419
1623956400000|2021-06-17 19:00:00|946|945|947|945|947|946|942|940|24149
1623956700000|2021-06-17 19:05:00|946|944|945|944|946|945|944|943|10104
1623957000000|2021-06-17 19:10:00|946|945|949|946|950|947|946|945|16238
1623957300000|2021-06-17 19:15:00|948|947|944|942|950|947|943|942|17574
1623957600000|2021-06-17 19:20:00|943|940|941|939|943|941|939|938|34688
1623957900000|2021-06-17 19:25:00|940|940|943|942|945|944|940|940|38821
1623958200000|2021-06-17 19:30:00|944|943|943|942|945|944|941|940|22614
1623958500000|2021-06-17 19:35:00|942|941|943|942|943|942|940|939|14128
1623958800000|2021-06-17 19:40:00|942|941|941|940|943|942|941|940|19621
1623959100000|2021-06-17 19:45:00|940|939|940|939|942|941|939|938|39040
1623959400000|2021-06-17 19:50:00|941|940|937|936|941|940|935|934|92525
1623959700000|2021-06-17 19:55:00|938|937|942|941|954|951|937|936|371251
1624023000000|2021-06-18 13:30:00|930|925|936|931|944|942|922|920|111943
1624023300000|2021-06-18 13:35:00|935|930|942|939|948|947|929|925|126428
1624023600000|2021-06-18 13:40:00|940|940|946|943|956|954|940|939|142516
1624023900000|2021-06-18 13:45:00|945|942|944|939|945|942|935|934|79163
1624024200000|2021-06-18 13:50:00|943|940|928|927|943|941|924|923|79427
1624024500000|2021-06-18 13:55:00|927|926|930|927|933|931|919|916|182881
1624024800000|2021-06-18 14:00:00|931|928|931|927|939|936|927|924|140456
1624025100000|2021-06-18 14:05:00|932|928|932|931|938|936|928|926|34563
1624025400000|2021-06-18 14:10:00|933|932|917|914|938|937|915|914|282647
1624025700000|2021-06-18 14:15:00|916|915|902|901|917|916|898|897|318397
1624026000000|2021-06-18 14:20:00|903|902|912|911|914|912|902|902|74010
1624026300000|2021-06-18 14:25:00|911|910|913|912|915|913|904|903|102351
1624026600000|2021-06-18 14:30:00|912|911|919|916|920|919|907|906|98663
1624026900000|2021-06-18 14:35:00|917|917|915|913|919|918|912|911|34514
1624027200000|2021-06-18 14:40:00|916|914|912|911|916|915|909|908|18072
1624027500000|2021-06-18 14:45:00|911|910|917|916|919|917|911|910|26434
1624027800000|2021-06-18 14:50:00|918|917|912|911|919|918|911|910|24100
1624028100000|2021-06-18 14:55:00|913|912|915|914|919|918|913|912|19821
1624028400000|2021-06-18 15:00:00|916|915|924|921|925|923|916|915|73737
1624028700000|2021-06-18 15:05:00|923|920|920|918|923|920|917|916|18592
1624029000000|2021-06-18 15:10:00|921|919|917|916|922|921|915|914|15569
1624029300000|2021-06-18 15:15:00|918|917|916|914|919|918|912|911|9983
1624029600000|2021-06-18 15:20:00|917|915|910|909|917|916|909|908|41928
1624029900000|2021-06-18 15:25:00|909|908|910|908|910|909|907|906|44362
1624030200000|2021-06-18 15:30:00|909|909|915|913|915|913|909|908|42305
1624030500000|2021-06-18 15:35:00|914|914|913|912|917|916|913|912|45380
1624030800000|2021-06-18 15:40:00|914|913|909|908|914|913|909|908|16269
1624031100000|2021-06-18 15:45:00|910|909|909|908|910|909|908|907|21866
1624031400000|2021-06-18 15:50:00|908|907|906|905|909|908|906|905|57572
1624031700000|2021-06-18 15:55:00|907|906|906|905|907|906|903|902|91755
1624032000000|2021-06-18 16:00:00|907|906|912|910|912|911|906|905|88065
1624032300000|2021-06-18 16:05:00|911|911|911|910|912|911|910|909|56824
1624032600000|2021-06-18 16:10:00|910|909|911|910|912|911|909|908|26542
1624032900000|2021-06-18 16:15:00|912|911|912|911|912|911|911|910|24220
1624033200000|2021-06-18 16:20:00|911|910|914|913|916|914|911|910|65174
1624033500000|2021-06-18 16:25:00|915|914|916|915|916|915|914|913|82294
1624033800000|2021-06-18 16:30:00|915|914|910|909|915|914|909|908|46701
1624034100000|2021-06-18 16:35:00|911|910|907|906|912|911|907|906|24952
1624034400000|2021-06-18 16:40:00|908|907|905|904|908|907|902|901|73585
1624034700000|2021-06-18 16:45:00|904|903|902|901|904|903|899|898|151750
1624035000000|2021-06-18 16:50:00|901|900|904|903|904|903|899|898|52380
1624035300000|2021-06-18 16:55:00|905|904|908|907|909|908|905|904|20315
1624035600000|2021-06-18 17:00:00|907|906|908|907|909|908|906|905|34882
1624035900000|2021-06-18 17:05:00|907|906|906|905|907|906|906|905|10837
1624036200000|2021-06-18 17:10:00|907|906|904|903|907|906|904|903|21306
1624036500000|2021-06-18 17:15:00|903|902|903|902|904|903|902|901|21863
1624036800000|2021-06-18 17:20:00|902|901|900|899|902|901|899|898|47145
1624037100000|2021-06-18 17:25:00|901|900|905|904|905|904|901|900|80303
1624037400000|2021-06-18 17:30:00|904|903|909|908|909|908|904|903|106935
1624037700000|2021-06-18 17:35:00|908|907|914|912|914|913|907|906|122995
1624038000000|2021-06-18 17:40:00|915|913|915|914|918|917|914|913|63443
1624038300000|2021-06-18 17:45:00|914|913|911|910|916|915|911|910|36937
1624038600000|2021-06-18 17:50:00|912|911|912|911|912|911|911|910|26477
1624038900000|2021-06-18 17:55:00|911|910|907|906|911|910|907|906|19786
1624039200000|2021-06-18 18:00:00|906|905|907|905|909|907|905|904|32619
1624039500000|2021-06-18 18:05:00|906|906|903|902|907|906|903|902|13564
1624039800000|2021-06-18 18:10:00|904|903|905|904|905|904|904|903|22415
1624040100000|2021-06-18 18:15:00|904|903|902|900|904|903|900|899|41846
1624040400000|2021-06-18 18:20:00|901|901|898|896|902|901|896|895|130306
1624040700000|2021-06-18 18:25:00|897|895|899|897|899|898|894|893|74607
1624041000000|2021-06-18 18:30:00|900|898|896|895|900|899|896|895|28397
1624041300000|2021-06-18 18:35:00|897|896|890|888|897|896|889|888|73225
1624041600000|2021-06-18 18:40:00|891|889|895|893|895|894|890|888|38772
1624041900000|2021-06-18 18:45:00|896|894|891|890|896|895|891|890|20867
1624042200000|2021-06-18 18:50:00|890|889|887|886|892|891|887|886|53937
1624042500000|2021-06-18 18:55:00|888|887|885|884|888|887|884|883|51915
1624042800000|2021-06-18 19:00:00|884|883|885|884|888|887|884|883|41158
1624043100000|2021-06-18 19:05:00|886|885|886|885|887|886|884|883|163916
1624043400000|2021-06-18 19:10:00|887|886|888|887|890|889|887|886|23145
1624043700000|2021-06-18 19:15:00|887|886|890|889|890|889|887|886|26273
1624044000000|2021-06-18 19:20:00|891|890|892|891|894|893|891|890|32099
1624044300000|2021-06-18 19:25:00|891|890|894|893|894|893|891|890|35487
1624044600000|2021-06-18 19:30:00|895|894|894|893|897|896|894|893|24561
1624044900000|2021-06-18 19:35:00|895|894|900|899|900|899|894|893|31982
1624045200000|2021-06-18 19:40:00|899|898|896|895|899|898|895|894|77567
1624045500000|2021-06-18 19:45:00|895|894|895|893|896|896|893|892|86347
1624045800000|2021-06-18 19:50:00|896|894|904|901|905|903|895|894|170047
1624046100000|2021-06-18 19:55:00|903|902|908|907|908|907|903|902|192288
1624282200000|2021-06-21 13:30:00|869|861|880|877|884|882|854|852|275994
1624282500000|2021-06-21 13:35:00|878|875|876|874|880|876|865|863|242771
1624282800000|2021-06-21 13:40:00|877|875|887|885|887|885|875|871|185673
1624283100000|2021-06-21 13:45:00|888|886|893|890|895|894|880|879|106365
1624283400000|2021-06-21 13:50:00|892|889|898|897|900|899|887|885|126252
1624283700000|2021-06-21 13:55:00|897|896|908|907|908|907|895|894|147438
1624284000000|2021-06-21 14:00:00|909|908|909|908|910|909|903|902|140848
1624284300000|2021-06-21 14:05:00|910|909|897|894|911|910|893|892|66966
1624284600000|2021-06-21 14:10:00|896|895|884|882|896|895|879|878|74442
1624284900000|2021-06-21 14:15:00|885|883|879|876|885|884|874|871|61619
1624285200000|2021-06-21 14:20:00|878|877|876|874|879|878|868|866|47604
1624285500000|2021-06-21 14:25:00|877|875|875|873|883|882|873|872|48321
1624285800000|2021-06-21 14:30:00|874|871|879|876|881|880|873|871|29012
1624286100000|2021-06-21 14:35:00|878|877|873|872|878|877|872|871|21452
1624286400000|2021-06-21 14:40:00|874|873|869|867|877|876|867|866|65904
1624286700000|2021-06-21 14:45:00|868|866|864|862|869|867|861|860|158764
1624287000000|2021-06-21 14:50:00|863|863|866|864|866|864|861|860|57998
1624287300000|2021-06-21 14:55:00|865|865|862|861|870|867|859|858|46273
1624287600000|2021-06-21 15:00:00|863|862|863|862|865|864|860|859|70993
1624287900000|2021-06-21 15:05:00|864|863|867|865|868|866|864|863|32525
1624288200000|2021-06-21 15:10:00|868|866|865|864|868|867|863|861|42273
1624288500000|2021-06-21 15:15:00|866|865|865|864|867|865|863|862|29522
1624288800000|2021-06-21 15:20:00|864|863|863|862|866|865|861|860|33594
1624289100000|2021-06-21 15:25:00|864|863|857|856|865|864|857|856|54185
1624289400000|2021-06-21 15:30:00|858|857|852|851|859|858|852|851|59859
1624289700000|2021-06-21 15:35:00|853|852|858|856|858|857|853|852|44891
1624290000000|2021-06-21 15:40:00|857|855|855|853|857|856|852|851|33297
1624290300000|2021-06-21 15:45:00|854|852|857|856|858|856|852|851|47224
1624290600000|2021-06-21 15:50:00|856|855|848|847|857|856|846|845|246934
1624290900000|2021-06-21 15:55:00|847|846|838|836|848|847|823|822|477307
1624291200000|2021-06-21 16:00:00|839|837|835|833|840|839|832|831|146622
1624291500000|2021-06-21 16:05:00|833|832|834|832|838|837|831|830|66098
1624291800000|2021-06-21 16:10:00|833|833|835|833|839|838|830|829|84067
1624292100000|2021-06-21 16:15:00|836|834|842|841|842|841|835|834|44858
1624292400000|2021-06-21 16:20:00|841|840|843|842|844|843|840|839|30374
1624292700000|2021-06-21 16:25:00|842|841|845|844|847|846|842|841|23432
1624293000000|2021-06-21 16:30:00|844|843|845|844|845|844|841|840|16877
1624293300000|2021-06-21 16:35:00|844|843|840|839|844|843|836|835|76344
1624293600000|2021-06-21 16:40:00|839|838|837|836|839|838|833|832|116626
1624293900000|2021-06-21 16:45:00|838|837|835|833|839|838|833|832|44562
1624294200000|2021-06-21 16:50:00|836|834|837|836|838|836|832|831|57759
1624294500000|2021-06-21 16:55:00|836|835|836|835|838|837|836|835|21163
1624294800000|2021-06-21 17:00:00|837|836|837|836|839|838|834|833|70526
1624295100000|2021-06-21 17:05:00|838|837|847|845|847|845|838|837|107372
1624295400000|2021-06-21 17:10:00|846|846|848|846|853|851|846|845|47216
1624295700000|2021-06-21 17:15:00|849|847|849|848|852|851|849|847|18233
1624296000000|2021-06-21 17:20:00|850|849|852|851|854|853|849|848|20702
1624296300000|2021-06-21 17:25:00|853|852|850|849|853|852|848|847|31103
1624296600000|2021-06-21 17:30:00|851|850|848|847|851|850|847|846|74685
1624296900000|2021-06-21 17:35:00|849|846|851|850|853|852|849|846|35998
1624297200000|2021-06-21 17:40:00|850|849|844|843|850|849|842|841|21976
1624297500000|2021-06-21 17:45:00|843|842|841|840|846|845|841|840|46504
1624297800000|2021-06-21 17:50:00|840|839|839|838|842|841|836|835|48347
1624298100000|2021-06-21 17:55:00|840|837|843|841|844|843|840|837|15391
1624298400000|2021-06-21 18:00:00|844|842|837|836|845|844|836|835|53814
1624298700000|2021-06-21 18:05:00|838|837|837|836|841|840|837|836|20440
1624299000000|2021-06-21 18:10:00|838|837|837|836|838|837|837|836|29518
1624299300000|2021-06-21 18:15:00|836|835|838|837|839|838|836|835|24970
1624299600000|2021-06-21 18:20:00|839|838|837|836|840|839|836|835|34166
1624299900000|2021-06-21 18:25:00|836|835|840|838|840|839|836|835|44331
1624300200000|2021-06-21 18:30:00|839|839|839|838|840|839|836|835|33296
1624300500000|2021-06-21 18:35:00|840|839|840|838|843|842|837|836|35434
1624300800000|2021-06-21 18:40:00|839|837|837|836|839|838|837|836|26684
1624301100000|2021-06-21 18:45:00|836|835|838|837|839|838|836|835|34872
1624301400000|2021-06-21 18:50:00|837|836|843|842|845|843|837|836|75211
1624301700000|2021-06-21 18:55:00|842|841|843|842|845|844|841|840|28772
1624302000000|2021-06-21 19:00:00|844|843|842|841|844|843|841|840|20467
1624302300000|2021-06-21 19:05:00|843|842|843|841|843|842|841|840|40373
1624302600000|2021-06-21 19:10:00|842|840|842|841|843|842|841|840|33606
1624302900000|2021-06-21 19:15:00|841|840|837|836|842|841|835|834|93152
1624303200000|2021-06-21 19:20:00|836|835|835|834|836|835|833|832|50100
1624303500000|2021-06-21 19:25:00|834|833|833|832|834|833|832|831|51674
1624303800000|2021-06-21 19:30:00|834|833|832|831|835|834|832|831|60473
1624304100000|2021-06-21 19:35:00|833|832|834|833|835|834|833|831|47298
1624304400000|2021-06-21 19:40:00|833|832|832|831|834|834|832|831|126881
1624304700000|2021-06-21 19:45:00|833|832|837|836|839|838|832|831|127783
1624305000000|2021-06-21 19:50:00|838|837|838|836|839|838|836|835|120520
1624305300000|2021-06-21 19:55:00|837|837|842|838|842|840|837|835|142908
1624368600000|2021-06-22 13:30:00|774|769|794|785|810|808|761|760|668562
1624368900000|2021-06-22 13:35:00|793|786|803|801|805|803|789|785|376792
1624369200000|2021-06-22 13:40:00|804|802|782|779|807|804|776|775|394785
1624369500000|2021-06-22 13:45:00|781|778|771|770|785|782|768|767|206901
1624369800000|2021-06-22 13:50:00|773|771|763|761|777|776|759|758|311681
1624370100000|2021-06-22 13:55:00|762|762|770|768|771|770|760|759|234789
1624370400000|2021-06-22 14:00:00|769|767|773|770|775|774|758|757|132955
1624370700000|2021-06-22 14:05:00|774|771|765|764|775|773|761|760|179914
1624371000000|2021-06-22 14:10:00|764|763|773|771|776|774|762|761|103413
1624371300000|2021-06-22 14:15:00|774|772|772|771|784|780|772|771|159938
1624371600000|2021-06-22 14:20:00|771|770|765|763|773|772|762|760|142935
1624371900000|2021-06-22 14:25:00|764|762|774|771|776|775|762|761|117580
1624372200000|2021-06-22 14:30:00|773|772|774|772|777|775|770|768|77323
1624372500000|2021-06-22 14:35:00|773|773|780|779|780|779|773|772|62500
1624372800000|2021-06-22 14:40:00|782|780|780|779|790|788|779|778|145752
1624373100000|2021-06-22 14:45:00|779|778|781|780|782|781|777|776|46131
1624373400000|2021-06-22 14:50:00|780|779|786|783|786|785|777|775|170591
1624373700000|2021-06-22 14:55:00|787|785|789|788|790|789|785|783|117123
1624374000000|2021-06-22 15:00:00|790|789|794|793|799|798|790|788|147118
1624374300000|2021-06-22 15:05:00|795|794|793|792|798|796|789|788|108887
1624374600000|2021-06-22 15:10:00|792|791|791|790|795|794|786|785|154496
1624374900000|2021-06-22 15:15:00|792|791|798|796|802|801|790|790|186467
1624375200000|2021-06-22 15:20:00|797|797|799|798|800|799|796|794|48279
1624375500000|2021-06-22 15:25:00|800|799|801|800|804|804|799|798|85987
1624375800000|2021-06-22 15:30:00|802|801|803|802|810|809|801|800|113986
1624376100000|2021-06-22 15:35:00|802|801|793|792|802|801|791|790|90048
1624376400000|2021-06-22 15:40:00|794|793|790|789|794|793|787|785|79710
1624376700000|2021-06-22 15:45:00|791|790|791|790|792|791|788|787|38898
1624377000000|2021-06-22 15:50:00|790|789|796|795|796|795|790|789|77239
1624377300000|2021-06-22 15:55:00|797|796|785|783|798|797|784|783|95743
1624377600000|2021-06-22 16:00:00|786|784|789|788|792|791|785|783|70385
1624377900000|2021-06-22 16:05:00|790|789|801|799|802|800|790|789|216954
1624378200000|2021-06-22 16:10:00|800|800|803|801|803|802|797|796|41882
1624378500000|2021-06-22 16:15:00|802|800|808|805|808|807|799|798|59749
1624378800000|2021-06-22 16:20:00|807|804|810|807|810|809|805|804|59067
1624379100000|2021-06-22 16:25:00|809|808|806|805|809|809|806|805|75151
1624379400000|2021-06-22 16:30:00|805|804|802|801|813|811|802|801|238127
1624379700000|2021-06-22 16:35:00|803|802|802|801|804|803|801|800|73316
1624380000000|2021-06-22 16:40:00|803|802|807|806|807|806|802|801|55912
1624380300000|2021-06-22 16:45:00|808|807|807|806|808|807|806|805|39470
1624380600000|2021-06-22 16:50:00|806|805|806|804|809|808|805|804|50058
1624380900000|2021-06-22 16:55:00|805|805|799|798|805|805|799|798|84331
1624381200000|2021-06-22 17:00:00|800|799|797|796|801|800|797|796|91522
1624381500000|2021-06-22 17:05:00|798|797|800|799|801|800|798|797|50177
1624381800000|2021-06-22 17:10:00|799|798|797|796|799|798|797|796|32756
1624382100000|2021-06-22 17:15:00|796|795|795|794|796|795|794|793|33448
1624382400000|2021-06-22 17:20:00|794|793|793|792|794|793|791|790|16990
1624382700000|2021-06-22 17:25:00|794|793|795|794|795|794|793|792|18625
1624383000000|2021-06-22 17:30:00|796|795|796|795|796|795|793|792|31956
1624383300000|2021-06-22 17:35:00|795|794|795|794|796|795|794|793|10612
1624383600000|2021-06-22 17:40:00|794|793|794|793|796|794|793|792|23667
1624383900000|2021-06-22 17:45:00|795|794|797|796|800|798|795|794|30875
1624384200000|2021-06-22 17:50:00|796|795|797|796|799|798|796|795|29104
1624384500000|2021-06-22 17:55:00|796|795|798|797|800|799|795|794|46065
1624384800000|2021-06-22 18:00:00|799|798|800|799|800|799|798|797|28430
1624385100000|2021-06-22 18:05:00|799|798|796|795|800|799|796|795|29822
1624385400000|2021-06-22 18:10:00|795|794|797|795|798|797|795|794|51058
1624385700000|2021-06-22 18:15:00|796|796|796|795|797|796|794|793|42681
1624386000000|2021-06-22 18:20:00|795|794|796|795|797|796|795|794|33232
1624386300000|2021-06-22 18:25:00|797|796|797|796|797|796|796|795|24860
1624386600000|2021-06-22 18:30:00|796|795|800|798|800|799|796|795|53910
1624386900000|2021-06-22 18:35:00|799|799|797|796|801|800|797|796|77055
1624387200000|2021-06-22 18:40:00|796|795|795|794|796|795|794|793|48393
1624387500000|2021-06-22 18:45:00|796|795|796|795|798|797|796|795|63008
1624387800000|2021-06-22 18:50:00|797|796|795|794|797|796|795|794|51899
1624388100000|2021-06-22 18:55:00|796|795|796|795|797|796|796|794|29670
1624388400000|2021-06-22 19:00:00|797|796|797|796|799|798|796|795|36940
1624388700000|2021-06-22 19:05:00|796|795|797|796|798|797|796|795|35907
1624389000000|2021-06-22 19:10:00|798|797|798|797|798|797|798|797|27080
1624389300000|2021-06-22 19:15:00|799|798|800|799|801|800|798|797|132118
1624389600000|2021-06-22 19:20:00|799|798|793|792|799|798|793|792|56188
1624389900000|2021-06-22 19:25:00|794|793|794|793|795|794|794|792|24743
1624390200000|2021-06-22 19:30:00|795|794|788|787|796|795|785|784|208357
1624390500000|2021-06-22 19:35:00|789|788|791|790|792|791|789|787|87124
1624390800000|2021-06-22 19:40:00|790|791|790|789|791|791|790|789|37836
1624391100000|2021-06-22 19:45:00|791|790|790|789|791|790|790|789|71870
1624391400000|2021-06-22 19:50:00|791|790|793|792|793|792|790|789|60088
1624391700000|2021-06-22 19:55:00|792|791|791|789|795|794|790|789|224025
1624455000000|2021-06-23 13:30:00|828|822|830|826|838|837|814|812|516205
1624455300000|2021-06-23 13:35:00|831|828|844|843|850|849|831|828|363014
1624455600000|2021-06-23 13:40:00|843|842|833|831|844|843|829|828|244664
1624455900000|2021-06-23 13:45:00|832|832|832|831|842|841|831|830|295038
1624456200000|2021-06-23 13:50:00|831|830|822|820|837|834|819|818|292299
1624456500000|2021-06-23 13:55:00|821|819|816|814|824|820|809|807|225282
1624456800000|2021-06-23 14:00:00|817|815|815|812|817|815|802|801|313178
1624457100000|2021-06-23 14:05:00|814|813|810|809|816|815|805|804|139629
1624457400000|2021-06-23 14:10:00|811|810|804|803|812|810|804|803|94737
1624457700000|2021-06-23 14:15:00|803|802|809|808|812|811|803|802|80027
1624458000000|2021-06-23 14:20:00|810|809|803|802|811|810|802|801|95776
1624458300000|2021-06-23 14:25:00|804|803|806|805|807|806|803|802|110496
1624458600000|2021-06-23 14:30:00|805|804|802|801|807|805|801|800|142863
1624458900000|2021-06-23 14:35:00|801|800|798|797|802|801|795|794|211444
1624459200000|2021-06-23 14:40:00|799|798|805|804|806|805|799|798|134802
1624459500000|2021-06-23 14:45:00|804|803|800|799|806|805|799|798|77674
1624459800000|2021-06-23 14:50:00|799|798|804|802|804|803|799|798|46881
1624460100000|2021-06-23 14:55:00|803|803|802|801|804|803|801|800|92368
1624460400000|2021-06-23 15:00:00|803|802|788|787|803|802|787|786|143673
1624460700000|2021-06-23 15:05:00|789|788|785|784|793|791|782|781|220872
1624461000000|2021-06-23 15:10:00|786|785|787|786|792|791|786|785|171099
1624461300000|2021-06-23 15:15:00|788|787|793|792|794|793|788|787|62331
1624461600000|2021-06-23 15:20:00|794|793|792|791|795|794|791|790|104924
1624461900000|2021-06-23 15:25:00|791|790|791|790|794|793|788|787|91112
1624462200000|2021-06-23 15:30:00|792|791|791|789|793|792|790|789|51003
1624462500000|2021-06-23 15:35:00|790|790|793|792|793|792|790|789|84018
1624462800000|2021-06-23 15:40:00|794|793|798|797|798|797|794|793|63142
1624463100000|2021-06-23 15:45:00|799|798|795|793|802|801|793|792|59689
1624463400000|2021-06-23 15:50:00|794|794|795|794|795|795|794|794|25369
1624463700000|2021-06-23 15:55:00|794|793|796|794|797|794|791|790|23125
1624464000000|2021-06-23 16:00:00|797|795|793|792|797|795|793|792|22774
1624464300000|2021-06-23 16:05:00|794|793|795|793|796|794|793|792|26766
1624464600000|2021-06-23 16:10:00|794|794|794|793|795|794|793|792|18227
1624464900000|2021-06-23 16:15:00|793|792|795|794|797|796|793|792|42088
1624465200000|2021-06-23 16:20:00|796|795|795|793|796|795|793|792|50012
1624465500000|2021-06-23 16:25:00|796|794|796|795|797|796|796|793|32225
1624465800000|2021-06-23 16:30:00|795|794|794|792|795|794|793|792|32821
1624466100000|2021-06-23 16:35:00|795|793|789|787|796|795|788|787|67175
1624466400000|2021-06-23 16:40:00|790|788|792|791|793|792|790|788|25166
1624466700000|2021-06-23 16:45:00|793|792|792|791|793|792|792|791|26786
1624467000000|2021-06-23 16:50:00|793|792|795|794|797|796|792|792|27410
1624467300000|2021-06-23 16:55:00|794|793|794|793|795|794|794|793|17254
1624467600000|2021-06-23 17:00:00|793|792|794|793|794|793|792|791|20604
1624467900000|2021-06-23 17:05:00|793|792|793|792|794|792|791|790|37110
1624468200000|2021-06-23 17:10:00|792|791|789|787|793|791|788|787|31683
1624468500000|2021-06-23 17:15:00|790|788|793|791|794|793|789|788|53851
1624468800000|2021-06-23 17:20:00|794|792|794|793|795|794|793|792|16364
1624469100000|2021-06-23 17:25:00|795|794|793|792|795|794|793|792|15949
1624469400000|2021-06-23 17:30:00|792|791|795|794|795|794|792|791|18062
1624469700000|2021-06-23 17:35:00|794|793|794|793|795|794|794|793|13814
1624470000000|2021-06-23 17:40:00|793|792|793|792|793|792|793|792|24363
1624470300000|2021-06-23 17:45:00|792|791|792|791|792|791|792|791|7878
1624470600000|2021-06-23 17:50:00|793|792|793|792|795|793|792|792|9733
1624470900000|2021-06-23 17:55:00|794|793|793|792|794|793|793|792|9803
1624471200000|2021-06-23 18:00:00|792|791|792|791|792|791|792|791|27070
1624471500000|2021-06-23 18:05:00|791|790|791|790|791|790|791|790|17669
1624471800000|2021-06-23 18:10:00|790|789|786|785|790|789|786|785|56201
1624472100000|2021-06-23 18:15:00|785|784|782|781|785|784|782|781|113877
1624472400000|2021-06-23 18:20:00|783|782|777|775|783|782|776|775|120935
1624472700000|2021-06-23 18:25:00|778|776|779|778|780|779|777|776|94326
1624473000000|2021-06-23 18:30:00|778|777|777|776|778|777|777|776|46078
1624473300000|2021-06-23 18:35:00|778|777|781|780|783|782|778|777|96694
1624473600000|2021-06-23 18:40:00|780|779|781|780|782|781|779|778|41458
1624473900000|2021-06-23 18:45:00|782|781|781|780|782|781|781|780|29994
1624474200000|2021-06-23 18:50:00|780|779|780|779|781|780|779|778|57343
1624474500000|2021-06-23 18:55:00|779|778|777|776|780|779|777|776|47975
1624474800000|2021-06-23 19:00:00|778|777|777|775|778|778|773|772|151910
1624475100000|2021-06-23 19:05:00|776|776|775|774|777|776|775|774|38991
1624475400000|2021-06-23 19:10:00|774|773|773|772|776|775|772|771|134133
1624475700000|2021-06-23 19:15:00|774|773|778|777|778|777|774|773|100699
1624476000000|2021-06-23 19:20:00|779|778|781|780|782|780|778|777|40594
1624476300000|2021-06-23 19:25:00|782|781|783|782|785|784|781|780|53010
1624476600000|2021-06-23 19:30:00|784|783|783|782|784|783|783|782|34781
1624476900000|2021-06-23 19:35:00|782|781|784|783|784|783|780|779|45626
1624477200000|2021-06-23 19:40:00|783|782|782|781|785|784|782|781|63327
1624477500000|2021-06-23 19:45:00|783|782|782|781|783|782|782|781|56767
1624477800000|2021-06-23 19:50:00|783|782|782|781|783|782|781|780|123981
1624478100000|2021-06-23 19:55:00|783|782|783|781|784|783|781|780|175525
1624541400000|2021-06-24 13:30:00|806|798|797|795|806|805|794|793|247849
1624541700000|2021-06-24 13:35:00|796|796|804|802|807|806|793|792|128226
1624542000000|2021-06-24 13:40:00|803|801|813|811|814|813|802|801|126730
1624542300000|2021-06-24 13:45:00|812|810|802|800|812|810|791|788|187228
1624542600000|2021-06-24 13:50:00|801|798|796|794|802|800|791|790|99863
1624542900000|2021-06-24 13:55:00|795|795|801|800|803|802|794|793|100399
1624543200000|2021-06-24 14:00:00|802|801|791|790|803|802|786|785|82783
1624543500000|2021-06-24 14:05:00|792|791|792|791|794|793|788|787|85124
1624543800000|2021-06-24 14:10:00|793|792|795|793|798|796|792|791|32661
1624544100000|2021-06-24 14:15:00|794|792|792|790|795|792|785|784|90503
1624544400000|2021-06-24 14:20:00|791|791|790|789|792|791|789|788|31250
1624544700000|2021-06-24 14:25:00|791|790|790|789|791|790|790|789|25841
1624545000000|2021-06-24 14:30:00|791|790|795|794|796|795|791|790|35112
1624545300000|2021-06-24 14:35:00|794|793|797|796|799|797|793|792|18730
1624545600000|2021-06-24 14:40:00|796|795|802|801|805|804|795|794|82785
1624545900000|2021-06-24 14:45:00|803|802|805|804|807|806|801|800|76803
1624546200000|2021-06-24 14:50:00|804|803|814|813|814|813|803|802|150502
1624546500000|2021-06-24 14:55:00|813|812|812|811|814|813|810|809|191036
1624546800000|2021-06-24 15:00:00|813|812|805|804|814|813|804|803|85088
1624547100000|2021-06-24 15:05:00|804|803|806|805|808|807|804|802|45748
1624547400000|2021-06-24 15:10:00|805|804|806|805|807|806|804|803|33804
1624547700000|2021-06-24 15:15:00|807|806|807|806|809|808|807|805|27652
1624548000000|2021-06-24 15:20:00|808|807|805|804|810|809|805|804|46471
1624548300000|2021-06-24 15:25:00|806|805|813|812|814|813|806|805|91168
1624548600000|2021-06-24 15:30:00|814|813|820|819|822|821|813|812|144271
1624548900000|2021-06-24 15:35:00|821|820|818|817|822|821|816|815|60239
1624549200000|2021-06-24 15:40:00|817|816|821|820|821|820|817|816|49725
1624549500000|2021-06-24 15:45:00|820|819|815|814|820|819|815|814|72231
1624549800000|2021-06-24 15:50:00|816|815|810|809|816|815|810|809|57235
1624550100000|2021-06-24 15:55:00|811|810|811|810|812|811|810|809|65018
1624550400000|2021-06-24 16:00:00|810|809|808|807|810|809|807|806|27116
1624550700000|2021-06-24 16:05:00|809|808|811|810|813|812|809|808|90578
1624551000000|2021-06-24 16:10:00|812|811|812|811|812|811|810|809|31955
1624551300000|2021-06-24 16:15:00|813|812|809|807|813|812|808|807|25786
1624551600000|2021-06-24 16:20:00|808|808|807|806|809|808|806|805|11748
1624551900000|2021-06-24 16:25:00|808|807|807|806|808|807|807|806|9147
1624552200000|2021-06-24 16:30:00|806|805|806|805|808|806|804|803|67908
1624552500000|2021-06-24 16:35:00|807|806|806|804|808|807|799|798|93531
1624552800000|2021-06-24 16:40:00|805|805|810|809|810|809|805|805|23134
1624553100000|2021-06-24 16:45:00|809|808|808|806|810|809|808|806|40304
1624553400000|2021-06-24 16:50:00|807|807|805|804|807|807|804|803|24187
1624553700000|2021-06-24 16:55:00|804|803|802|801|804|803|801|801|17544
1624554000000|2021-06-24 17:00:00|803|802|804|803|805|804|802|801|25379
1624554300000|2021-06-24 17:05:00|805|804|806|805|809|808|804|803|28037
1624554600000|2021-06-24 17:10:00|807|806|806|805|808|807|806|805|10546
1624554900000|2021-06-24 17:15:00|807|806|804|803|809|808|804|803|32829
1624555200000|2021-06-24 17:20:00|803|802|807|806|808|806|803|801|15860
1624555500000|2021-06-24 17:25:00|808|807|809|807|812|811|808|806|51300
1624555800000|2021-06-24 17:30:00|810|808|811|809|812|811|810|808|13401
1624556100000|2021-06-24 17:35:00|812|810|812|810|813|812|810|809|29363
1624556400000|2021-06-24 17:40:00|811|811|810|807|812|811|808|807|7706
1624556700000|2021-06-24 17:45:00|809|808|806|805|810|808|805|804|41445
1624557000000|2021-06-24 17:50:00|805|804|805|804|806|805|805|804|15463
1624557300000|2021-06-24 17:55:00|804|803|809|808|809|808|804|803|27260
1624557600000|2021-06-24 18:00:00|810|809|812|811|813|812|809|808|33474
1624557900000|2021-06-24 18:05:00|811|810|808|807|811|810|808|807|12625
1624558200000|2021-06-24 18:10:00|809|808|811|809|813|812|809|808|15060
1624558500000|2021-06-24 18:15:00|812|810|812|810|812|811|811|809|8703
1624558800000|2021-06-24 18:20:00|811|811|810|809|811|811|810|808|10769
1624559100000|2021-06-24 18:25:00|811|810|814|813|814|813|811|810|20869
1624559400000|2021-06-24 18:30:00|813|812|816|814|817|816|811|810|88189
1624559700000|2021-06-24 18:35:00|815|815|816|815|816|815|815|814|26208
1624560000000|2021-06-24 18:40:00|817|816|815|814|818|817|815|814|30797
1624560300000|2021-06-24 18:45:00|816|815|818|817|818|817|816|815|37351
1624560600000|2021-06-24 18:50:00|819|818|823|822|824|823|818|817|101651
1624560900000|2021-06-24 18:55:00|822|821|818|817|822|821|818|817|47619
1624561200000|2021-06-24 19:00:00|819|818|813|812|819|818|813|812|30984
1624561500000|2021-06-24 19:05:00|814|813|813|812|815|814|813|812|21016
1624561800000|2021-06-24 19:10:00|814|813|814|813|815|814|814|813|13543
1624562100000|2021-06-24 19:15:00|813|812|812|811|813|812|810|809|21036
1624562400000|2021-06-24 19:20:00|811|810|809|808|811|810|808|807|26610
1624562700000|2021-06-24 19:25:00|810|809|808|807|810|809|808|807|64815
1624563000000|2021-06-24 19:30:00|809|808|813|812|813|812|809|808|33202
1624563300000|2021-06-24 19:35:00|812|811|812|811|813|812|811|810|25141
1624563600000|2021-06-24 19:40:00|813|812|816|815|816|815|812|811|55222
1624563900000|2021-06-24 19:45:00|815|814|814|813|815|814|813|812|91857
1624564200000|2021-06-24 19:50:00|815|814|815|814|817|816|815|814|42928
1624564500000|2021-06-24 19:55:00|816|815|813|812|816|815|813|812|119221
1624627800000|2021-06-25 13:30:00|800|797|798|796|803|800|792|791|134594
1624628100000|2021-06-25 13:35:00|799|794|802|800|806|805|799|794|45439
1624628400000|2021-06-25 13:40:00|803|801|800|798|803|801|797|796|36616
1624628700000|2021-06-25 13:45:00|799|797|798|795|807|805|794|793|137791
1624629000000|2021-06-25 13:50:00|797|794|793|792|803|802|789|788|115460
1624629300000|2021-06-25 13:55:00|792|791|786|785|794|793|781|780|181820
1624629600000|2021-06-25 14:00:00|785|784|787|785|788|787|780|778|144051
1624629900000|2021-06-25 14:05:00|786|784|780|778|788|787|778|777|215869
1624630200000|2021-06-25 14:10:00|781|779|775|774|784|783|768|767|382684
1624630500000|2021-06-25 14:15:00|776|775|775|774|778|777|771|770|186490
1624630800000|2021-06-25 14:20:00|774|773|767|766|774|773|764|762|211863
1624631100000|2021-06-25 14:25:00|766|765|774|773|775|774|766|765|83768
1624631400000|2021-06-25 14:30:00|775|774|772|771|777|776|771|770|69369
1624631700000|2021-06-25 14:35:00|771|770|768|767|772|771|767|766|67006
1624632000000|2021-06-25 14:40:00|767|766|773|772|774|773|767|766|94549
1624632300000|2021-06-25 14:45:00|772|771|767|766|773|772|766|765|105812
1624632600000|2021-06-25 14:50:00|766|765|767|766|767|766|760|759|202748
1624632900000|2021-06-25 14:55:00|768|767|768|767|771|770|767|766|59435
1624633200000|2021-06-25 15:00:00|769|768|767|766|770|769|767|766|51626
1624633500000|2021-06-25 15:05:00|766|765|764|763|766|765|761|760|108575
1624633800000|2021-06-25 15:10:00|765|764|766|765|768|767|764|763|83425
1624634100000|2021-06-25 15:15:00|767|766|767|766|768|767|763|762|55521
1624634400000|2021-06-25 15:20:00|768|767|765|764|771|770|762|761|218566
1624634700000|2021-06-25 15:25:00|766|765|765|764|767|766|764|763|47369
1624635000000|2021-06-25 15:30:00|764|763|765|764|766|765|763|762|57651
1624635300000|2021-06-25 15:35:00|764|763|771|770|771|770|763|762|56511
1624635600000|2021-06-25 15:40:00|770|769|763|762|771|771|763|762|85504
1624635900000|2021-06-25 15:45:00|764|763|766|765|767|766|764|763|106891
1624636200000|2021-06-25 15:50:00|767|766|766|765|767|766|763|762|86322
1624636500000|2021-06-25 15:55:00|767|766|764|763|767|766|764|763|28224
1624636800000|2021-06-25 16:00:00|763|762|765|764|765|764|763|762|73003
1624637100000|2021-06-25 16:05:00|766|765|769|768|770|769|766|765|158000
1624637400000|2021-06-25 16:10:00|768|767|765|764|769|768|765|764|72998
1624637700000|2021-06-25 16:15:00|766|765|766|764|766|765|764|763|53643
1624638000000|2021-06-25 16:20:00|765|765|765|764|767|766|764|763|77086
1624638300000|2021-06-25 16:25:00|764|765|762|761|764|765|761|760|86008
1624638600000|2021-06-25 16:30:00|761|760|760|759|762|761|757|756|202458
1624638900000|2021-06-25 16:35:00|761|760|761|760|761|760|760|759|33258
1624639200000|2021-06-25 16:40:00|762|761|761|760|763|762|761|760|61399
1624639500000|2021-06-25 16:45:00|762|761|756|755|762|761|756|755|70906
1624639800000|2021-06-25 16:50:00|755|754|758|757|759|758|753|752|109102
1624640100000|2021-06-25 16:55:00|759|758|760|759|761|760|759|758|29141
1624640400000|2021-06-25 17:00:00|759|758|761|760|761|760|759|758|36403
1624640700000|2021-06-25 17:05:00|760|759|760|759|761|760|759|758|38008
1624641000000|2021-06-25 17:10:00|759|758|760|759|760|759|759|758|23356
1624641300000|2021-06-25 17:15:00|759|758|758|757|760|759|758|757|39571
1624641600000|2021-06-25 17:20:00|759|758|761|760|761|760|759|757|42209
1624641900000|2021-06-25 17:25:00|762|761|764|763|765|764|761|760|60801
1624642200000|2021-06-25 17:30:00|763|762|760|759|763|762|760|759|27187
1624642500000|2021-06-25 17:35:00|761|760|760|759|761|760|760|759|19416
1624642800000|2021-06-25 17:40:00|759|758|758|757|759|758|758|757|41695
1624643100000|2021-06-25 17:45:00|759|758|758|756|759|758|757|756|43270
1624643400000|2021-06-25 17:50:00|757|755|757|756|757|756|755|754|33942
1624643700000|2021-06-25 17:55:00|756|755|758|757|759|758|756|755|23480
1624644000000|2021-06-25 18:00:00|757|756|757|756|758|757|755|754|46850
1624644300000|2021-06-25 18:05:00|758|757|758|757|761|760|757|756|80972
1624644600000|2021-06-25 18:10:00|759|758|760|759|762|761|758|757|55163
1624644900000|2021-06-25 18:15:00|759|758|758|757|760|759|758|757|23996
1624645200000|2021-06-25 18:20:00|759|758|758|757|760|759|758|757|29655
1624645500000|2021-06-25 18:25:00|757|756|757|756|757|756|757|756|25642
1624645800000|2021-06-25 18:30:00|758|757|759|758|759|758|757|756|50862
1624646100000|2021-06-25 18:35:00|758|757|760|759|760|759|757|756|52481
1624646400000|2021-06-25 18:40:00|759|758|761|760|761|760|758|757|34219
1624646700000|2021-06-25 18:45:00|760|759|760|759|760|759|757|756|65957
1624647000000|2021-06-25 18:50:00|761|760|757|756|762|761|756|755|79582
1624647300000|2021-06-25 18:55:00|758|757|759|757|759|758|757|756|29343
1624647600000|2021-06-25 19:00:00|758|758|757|756|758|758|756|755|28158
1624647900000|2021-06-25 19:05:00|756|755|755|754|756|755|753|752|122799
1624648200000|2021-06-25 19:10:00|756|755|756|755|756|755|755|754|20165
1624648500000|2021-06-25 19:15:00|755|754|757|756|757|756|755|754|30205
1624648800000|2021-06-25 19:20:00|758|757|758|757|758|757|757|756|28526
1624649100000|2021-06-25 19:25:00|759|758|759|758|761|760|759|758|25302
1624649400000|2021-06-25 19:30:00|760|759|760|759|761|760|760|759|37133
1624649700000|2021-06-25 19:35:00|761|760|759|758|761|760|759|758|33649
1624650000000|2021-06-25 19:40:00|760|759|758|757|760|759|758|757|58248
1624650300000|2021-06-25 19:45:00|759|758|759|758|759|758|758|758|58061
1624650600000|2021-06-25 19:50:00|758|757|759|758|759|758|758|757|132444
1624650900000|2021-06-25 19:55:00|758|757|760|759|761|760|758|757|230837
1624887000000|2021-06-28 13:30:00|781|779|779|778|786|784|771|769|243917
1624887300000|2021-06-28 13:35:00|780|779|785|784|789|787|775|772|182435
1624887600000|2021-06-28 13:40:00|787|785|790|789|790|789|782|780|143718
1624887900000|2021-06-28 13:45:00|791|790|797|794|803|800|788|787|245171
1624888200000|2021-06-28 13:50:00|798|796|796|794|799|796|791|790|78501
1624888500000|2021-06-28 13:55:00|795|795|785|784|799|798|784|782|173180
1624888800000|2021-06-28 14:00:00|786|785|789|786|797|795|783|781|91673
1624889100000|2021-06-28 14:05:00|790|787|792|791|792|791|788|786|52140
1624889400000|2021-06-28 14:10:00|793|792|792|790|794|793|788|787|43736
1624889700000|2021-06-28 14:15:00|791|791|791|790|792|791|789|788|19717
1624890000000|2021-06-28 14:20:00|790|789|799|797|799|798|790|789|112009
1624890300000|2021-06-28 14:25:00|798|798|808|807|811|810|797|796|354172
1624890600000|2021-06-28 14:30:00|807|806|812|810|814|813|806|805|180887
1624890900000|2021-06-28 14:35:00|811|809|795|794|811|809|795|794|71566
1624891200000|2021-06-28 14:40:00|796|795|802|801|805|804|795|794|63541
1624891500000|2021-06-28 14:45:00|801|800|798|795|801|800|793|792|77667
1624891800000|2021-06-28 14:50:00|797|796|799|797|800|799|795|794|38102
1624892100000|2021-06-28 14:55:00|798|798|797|796|800|798|797|796|22021
1624892400000|2021-06-28 15:00:00|796|795|794|793|797|796|793|791|47809
1624892700000|2021-06-28 15:05:00|795|794|799|798|801|800|794|794|43854
1624893000000|2021-06-28 15:10:00|800|799|800|799|806|805|800|798|106204
1624893300000|2021-06-28 15:15:00|801|800|803|802|803|802|799|797|44951
1624893600000|2021-06-28 15:20:00|802|801|804|802|804|803|799|798|43244
1624893900000|2021-06-28 15:25:00|805|803|804|803|809|808|804|803|137475
1624894200000|2021-06-28 15:30:00|803|802|800|799|803|802|800|798|48587
1624894500000|2021-06-28 15:35:00|799|798|800|799|800|799|798|797|33344
1624894800000|2021-06-28 15:40:00|799|798|799|798|801|800|798|797|50410
1624895100000|2021-06-28 15:45:00|798|797|800|799|800|799|793|792|82974
1624895400000|2021-06-28 15:50:00|799|798|802|801|802|801|797|796|83667
1624895700000|2021-06-28 15:55:00|803|802|805|804|806|805|802|801|55290
1624896000000|2021-06-28 16:00:00|806|805|809|807|809|808|804|803|56875
1624896300000|2021-06-28 16:05:00|810|808|807|806|810|809|804|803|141855
1624896600000|2021-06-28 16:10:00|808|807|810|809|813|812|808|807|111162
1624896900000|2021-06-28 16:15:00|809|808|809|808|814|813|807|806|148943
1624897200000|2021-06-28 16:20:00|808|807|807|806|808|807|805|804|64915
1624897500000|2021-06-28 16:25:00|806|805|802|801|807|806|801|800|30003
1624897800000|2021-06-28 16:30:00|803|802|805|804|806|805|802|800|47426
1624898100000|2021-06-28 16:35:00|804|803|806|805|807|806|804|803|51075
1624898400000|2021-06-28 16:40:00|807|806|806|805|807|806|805|804|18406
1624898700000|2021-06-28 16:45:00|805|804|806|805|806|805|803|802|40386
1624899000000|2021-06-28 16:50:00|805|804|806|805|807|806|804|803|20583
1624899300000|2021-06-28 16:55:00|807|806|812|811|813|812|806|806|62131
1624899600000|2021-06-28 17:00:00|813|812|813|811|815|814|812|811|30883
1624899900000|2021-06-28 17:05:00|812|810|808|807|812|810|808|806|30485
1624900200000|2021-06-28 17:10:00|807|806|804|803|807|806|803|802|40400
1624900500000|2021-06-28 17:15:00|803|802|801|800|805|804|801|800|30416
1624900800000|2021-06-28 17:20:00|802|801|800|799|802|801|798|797|53889
1624901100000|2021-06-28 17:25:00|801|800|797|795|802|800|796|795|125454
1624901400000|2021-06-28 17:30:00|796|796|796|795|799|798|795|794|35584
1624901700000|2021-06-28 17:35:00|795|794|796|795|797|796|793|792|27184
1624902000000|2021-06-28 17:40:00|795|794|794|793|796|795|793|791|48640
1624902300000|2021-06-28 17:45:00|795|794|789|788|796|795|789|788|61776
1624902600000|2021-06-28 17:50:00|790|789|789|789|793|792|789|789|36894
1624902900000|2021-06-28 17:55:00|790|788|793|792|794|793|789|788|25488
1624903200000|2021-06-28 18:00:00|792|791|794|793|795|794|791|789|42765
1624903500000|2021-06-28 18:05:00|793|792|793|792|794|793|792|791|14418
1624903800000|2021-06-28 18:10:00|794|793|794|793|795|794|794|793|12527
1624904100000|2021-06-28 18:15:00|795|794|795|794|795|794|795|794|4948
1624904400000|2021-06-28 18:20:00|794|793|796|795|796|795|794|793|16732
1624904700000|2021-06-28 18:25:00|795|794|795|794|796|795|794|793|8148
1624905000000|2021-06-28 18:30:00|796|795|796|795|797|796|795|794|13314
1624905300000|2021-06-28 18:35:00|797|796|799|798|799|798|796|795|7049
1624905600000|2021-06-28 18:40:00|798|797|799|798|802|800|798|797|15165
1624905900000|2021-06-28 18:45:00|798|797|797|795|800|799|796|795|18607
1624906200000|2021-06-28 18:50:00|798|796|799|798|799|798|797|796|3525
1624906500000|2021-06-28 18:55:00|798|797|799|798|799|798|798|797|6277
1624906800000|2021-06-28 19:00:00|800|799|803|801|803|802|799|798|42495
1624907100000|2021-06-28 19:05:00|802|802|800|798|802|802|799|798|22253
1624907400000|2021-06-28 19:10:00|799|797|797|796|799|797|797|795|7519
1624907700000|2021-06-28 19:15:00|798|797|800|799|800|799|798|797|7130
1624908000000|2021-06-28 19:20:00|799|798|801|800|802|801|797|796|40311
1624908300000|2021-06-28 19:25:00|800|799|799|798|801|800|799|797|18051
1624908600000|2021-06-28 19:30:00|798|797|800|798|801|799|798|797|32780
1624908900000|2021-06-28 19:35:00|799|797|797|796|799|797|796|795|18977
1624909200000|2021-06-28 19:40:00|798|794|798|794|800|796|797|793|10594
1624909500000|2021-06-28 19:45:00|799|795|797|792|800|796|796|791|13167
1624909800000|2021-06-28 19:50:00|796|791|791|786|797|792|788|784|32631
1624910100000|2021-06-28 19:55:00|790|785|796|792|797|793|790|785|25542
1624973400000|2021-06-29 13:30:00|826|823|848|847|848|847|820|818|557289
1624973700000|2021-06-29 13:35:00|847|846|842|841|859|858|837|836|589609
1624974000000|2021-06-29 13:40:00|843|842|864|863|865|864|841|840|443931
1624974300000|2021-06-29 13:45:00|865|864|882|880|893|890|858|857|728724
1624974600000|2021-06-29 13:50:00|883|879|875|872|894|893|872|870|534266
1624974900000|2021-06-29 13:55:00|876|873|883|878|893|892|875|872|468569
1624975200000|2021-06-29 14:00:00|881|877|869|868|881|880|866|866|273060
1624975500000|2021-06-29 14:05:00|870|869|862|861|872|871|852|851|346555
1624975800000|2021-06-29 14:10:00|861|860|857|856|868|867|857|856|221403
1624976100000|2021-06-29 14:15:00|858|857|852|851|858|857|844|843|253670
1624976400000|2021-06-29 14:20:00|853|852|848|847|853|852|842|841|133809
1624976700000|2021-06-29 14:25:00|849|848|853|852|856|855|847|846|106147
1624977000000|2021-06-29 14:30:00|852|851|862|861|862|861|851|850|205358
1624977300000|2021-06-29 14:35:00|861|860|847|846|862|861|847|846|113850
1624977600000|2021-06-29 14:40:00|848|847|845|843|850|848|837|836|149034
1624977900000|2021-06-29 14:45:00|846|844|840|839|850|847|837|836|96909
1624978200000|2021-06-29 14:50:00|839|838|831|830|841|840|831|830|147658
1624978500000|2021-06-29 14:55:00|830|829|829|828|835|834|826|825|158259
1624978800000|2021-06-29 15:00:00|830|829|827|826|830|829|825|824|86188
1624979100000|2021-06-29 15:05:00|828|827|822|821|830|828|819|818|220401
1624979400000|2021-06-29 15:10:00|823|822|827|825|828|827|823|822|78354
1624979700000|2021-06-29 15:15:00|828|824|827|825|830|829|826|824|64909
1624980000000|2021-06-29 15:20:00|828|826|823|822|829|828|823|822|87877
1624980300000|2021-06-29 15:25:00|822|821|817|816|825|822|815|814|180894
1624980600000|2021-06-29 15:30:00|816|815|817|816|821|820|816|815|172117
1624980900000|2021-06-29 15:35:00|816|815|813|812|819|818|812|811|108364
1624981200000|2021-06-29 15:40:00|814|813|808|805|814|813|806|805|134030
1624981500000|2021-06-29 15:45:00|809|806|818|816|820|819|809|805|215762
1624981800000|2021-06-29 15:50:00|817|815|812|811|818|817|812|811|54870
1624982100000|2021-06-29 15:55:00|811|810|812|811|814|813|808|807|100210
1624982400000|2021-06-29 16:00:00|811|810|817|816|818|817|811|810|180231
1624982700000|2021-06-29 16:05:00|816|815|820|819|820|819|815|814|170167
1624983000000|2021-06-29 16:10:00|819|818|821|820|827|826|819|818|400503
1624983300000|2021-06-29 16:15:00|822|821|827|826|828|827|819|818|82100
1624983600000|2021-06-29 16:20:00|826|825|832|830|834|832|824|823|68990
1624983900000|2021-06-29 16:25:00|831|829|833|832|836|835|829|828|144115
1624984200000|2021-06-29 16:30:00|834|833|834|833|836|835|833|832|60022
1624984500000|2021-06-29 16:35:00|833|832|839|838|839|838|832|831|58074
1624984800000|2021-06-29 16:40:00|840|839|834|832|843|842|833|832|163265
1624985100000|2021-06-29 16:45:00|835|833|829|828|835|834|829|828|27969
1624985400000|2021-06-29 16:50:00|830|829|828|827|831|830|828|826|25601
1624985700000|2021-06-29 16:55:00|827|826|828|827|828|827|825|824|71688
1624986000000|2021-06-29 17:00:00|827|826|824|823|827|827|824|823|41574
1624986300000|2021-06-29 17:05:00|825|824|822|821|826|824|822|821|29951
1624986600000|2021-06-29 17:10:00|823|822|822|821|825|824|821|821|31524
1624986900000|2021-06-29 17:15:00|823|822|820|819|824|823|817|816|70624
1624987200000|2021-06-29 17:20:00|819|818|829|828|831|830|819|818|63196
1624987500000|2021-06-29 17:25:00|828|827|827|826|828|827|825|824|21931
1624987800000|2021-06-29 17:30:00|828|827|826|825|828|827|825|824|16420
1624988100000|2021-06-29 17:35:00|825|824|823|822|825|825|823|822|24307
1624988400000|2021-06-29 17:40:00|822|821|824|822|824|823|820|819|14629
1624988700000|2021-06-29 17:45:00|823|823|824|823|824|823|823|823|11207
1624989000000|2021-06-29 17:50:00|823|822|822|820|823|822|820|819|18567
1624989300000|2021-06-29 17:55:00|821|819|820|819|821|819|818|817|19507
1624989600000|2021-06-29 18:00:00|819|818|818|817|822|821|817|816|42020
1624989900000|2021-06-29 18:05:00|819|818|819|818|821|819|819|818|8897
1624990200000|2021-06-29 18:10:00|820|819|819|818|821|820|819|818|15383
1624990500000|2021-06-29 18:15:00|818|817|819|817|820|819|816|815|41372
1624990800000|2021-06-29 18:20:00|818|818|817|816|819|818|816|815|48291
1624991100000|2021-06-29 18:25:00|818|817|817|816|819|818|817|816|17385
1624991400000|2021-06-29 18:30:00|818|817|817|816|819|818|816|815|15397
1624991700000|2021-06-29 18:35:00|816|815|814|813|817|816|813|812|73473
1624992000000|2021-06-29 18:40:00|813|812|813|812|815|814|812|811|27179
1624992300000|2021-06-29 18:45:00|812|811|813|812|815|813|810|809|47220
1624992600000|2021-06-29 18:50:00|812|811|812|811|812|811|809|808|43890
1624992900000|2021-06-29 18:55:00|813|812|814|813|814|813|812|811|36054
1624993200000|2021-06-29 19:00:00|815|814|813|812|817|815|813|812|14839
1624993500000|2021-06-29 19:05:00|814|813|814|813|816|815|814|813|35260
1624993800000|2021-06-29 19:10:00|815|814|816|815|817|816|814|813|9284
1624994100000|2021-06-29 19:15:00|817|816|817|816|818|817|817|816|9367
1624994400000|2021-06-29 19:20:00|816|815|819|818|819|818|816|815|13680
1624994700000|2021-06-29 19:25:00|818|817|817|816|818|817|816|815|14217
1624995000000|2021-06-29 19:30:00|818|817|819|818|819|818|817|816|22580
1624995300000|2021-06-29 19:35:00|818|817|818|817|821|820|817|816|45572
1624995600000|2021-06-29 19:40:00|819|818|821|820|822|821|819|818|34880
1624995900000|2021-06-29 19:45:00|822|821|823|822|824|823|821|820|80214
1624996200000|2021-06-29 19:50:00|824|823|819|818|824|823|819|818|93350
1624996500000|2021-06-29 19:55:00|820|819|817|816|820|819|815|814|277462
1625059800000|2021-06-30 13:30:00|799|796|790|788|799|797|783|782|421549
1625060100000|2021-06-30 13:35:00|789|787|792|789|796|794|783|782|134565
1625060400000|2021-06-30 13:40:00|790|790|807|802|809|806|786|785|288431
1625060700000|2021-06-30 13:45:00|806|801|785|783|806|802|781|780|229521
1625061000000|2021-06-30 13:50:00|784|782|792|791|795|793|778|777|223207
1625061300000|2021-06-30 13:55:00|791|790|797|796|798|797|791|790|72478
1625061600000|2021-06-30 14:00:00|796|795|806|805|807|806|795|793|68167
1625061900000|2021-06-30 14:05:00|805|804|799|797|805|804|797|795|153902
1625062200000|2021-06-30 14:10:00|798|796|806|805|808|807|796|795|241798
1625062500000|2021-06-30 14:15:00|805|804|804|803|805|804|801|800|26337
1625062800000|2021-06-30 14:20:00|803|802|811|810|811|810|803|801|44027
1625063100000|2021-06-30 14:25:00|810|809|804|801|811|809|803|801|48155
1625063400000|2021-06-30 14:30:00|803|802|805|804|808|807|802|802|21456
1625063700000|2021-06-30 14:35:00|804|803|808|806|808|806|801|800|33102
1625064000000|2021-06-30 14:40:00|807|805|804|803|807|805|802|801|32131
1625064300000|2021-06-30 14:45:00|805|804|804|803|805|804|802|801|31480
1625064600000|2021-06-30 14:50:00|805|804|807|806|807|806|805|804|18007
1625064900000|2021-06-30 14:55:00|808|807|812|810|815|814|808|807|98961
1625065200000|2021-06-30 15:00:00|813|811|815|814|815|814|811|810|42416
1625065500000|2021-06-30 15:05:00|814|813|808|807|814|813|807|806|72826
1625065800000|2021-06-30 15:10:00|807|806|805|804|807|806|804|803|26706
1625066100000|2021-06-30 15:15:00|804|803|806|805|808|807|803|803|25639
1625066400000|2021-06-30 15:20:00|807|806|810|809|810|809|807|806|32843
1625066700000|2021-06-30 15:25:00|811|810|817|816|820|819|811|810|53407
1625067000000|2021-06-30 15:30:00|818|817|818|817|821|820|817|816|28973
1625067300000|2021-06-30 15:35:00|817|816|816|815|818|817|815|814|30297
1625067600000|2021-06-30 15:40:00|817|816|817|816|819|818|814|813|44703
1625067900000|2021-06-30 15:45:00|816|815|813|811|818|817|810|809|34611
1625068200000|2021-06-30 15:50:00|812|810|814|812|814|813|810|809|16378
1625068500000|2021-06-30 15:55:00|813|813|814|813|814|813|810|809|9798
1625068800000|2021-06-30 16:00:00|813|812|814|813|814|813|813|812|9672
1625069100000|2021-06-30 16:05:00|815|814|817|815|817|816|815|814|16109
1625069400000|2021-06-30 16:10:00|816|816|820|819|820|819|816|816|30098
1625069700000|2021-06-30 16:15:00|821|820|825|824|828|826|821|820|136517
1625070000000|2021-06-30 16:20:00|824|823|822|821|825|823|820|819|44037
1625070300000|2021-06-30 16:25:00|821|820|820|819|821|820|819|818|21946
1625070600000|2021-06-30 16:30:00|819|818|817|815|819|818|815|814|44599
1625070900000|2021-06-30 16:35:00|816|814|815|814|816|815|812|811|26362
1625071200000|2021-06-30 16:40:00|814|813|816|815|818|817|814|813|20869
1625071500000|2021-06-30 16:45:00|815|814|814|813|816|815|811|810|42183
1625071800000|2021-06-30 16:50:00|813|812|812|811|814|813|809|808|43999
1625072100000|2021-06-30 16:55:00|811|810|812|811|812|811|809|808|11617
1625072400000|2021-06-30 17:00:00|813|812|812|811|815|813|809|808|24826
1625072700000|2021-06-30 17:05:00|813|812|814|813|814|813|813|812|4383
1625073000000|2021-06-30 17:10:00|813|812|814|812|814|813|812|811|12021
1625073300000|2021-06-30 17:15:00|815|813|812|811|815|814|812|811|15624
1625073600000|2021-06-30 17:20:00|813|812|813|812|813|812|813|811|16374
1625073900000|2021-06-30 17:25:00|812|811|815|814|815|814|812|811|8997
1625074200000|2021-06-30 17:30:00|814|813|815|814|816|815|812|811|18095
1625074500000|2021-06-30 17:35:00|816|815|817|816|821|820|816|815|42064
1625074800000|2021-06-30 17:40:00|818|817|819|818|821|820|818|817|28483
1625075100000|2021-06-30 17:45:00|820|819|818|817|821|820|818|817|26109
1625075400000|2021-06-30 17:50:00|819|818|819|818|820|819|818|817|19403
1625075700000|2021-06-30 17:55:00|818|817|820|819|820|819|818|817|15511
1625076000000|2021-06-30 18:00:00|821|820|822|821|823|822|820|819|37712
1625076300000|2021-06-30 18:05:00|821|820|819|818|824|823|818|817|47695
1625076600000|2021-06-30 18:10:00|820|819|821|820|822|821|819|818|28783
1625076900000|2021-06-30 18:15:00|820|819|821|820|821|821|819|818|17890
1625077200000|2021-06-30 18:20:00|820|819|818|816|823|822|817|816|68078
1625077500000|2021-06-30 18:25:00|817|817|816|815|817|817|815|814|25408
1625077800000|2021-06-30 18:30:00|817|816|819|818|820|818|817|816|19395
1625078100000|2021-06-30 18:35:00|820|819|820|819|820|819|820|819|7287
1625078400000|2021-06-30 18:40:00|821|820|821|820|821|820|820|819|13843
1625078700000|2021-06-30 18:45:00|820|819|822|821|824|823|817|816|35381
1625079000000|2021-06-30 18:50:00|823|822|822|821|823|822|820|819|21727
1625079300000|2021-06-30 18:55:00|823|822|824|823|825|824|823|822|34614
1625079600000|2021-06-30 19:00:00|825|824|824|823|827|826|824|823|14861
1625079900000|2021-06-30 19:05:00|825|824|825|824|825|824|824|823|17470
1625080200000|2021-06-30 19:10:00|824|823|823|822|825|824|823|822|29722
1625080500000|2021-06-30 19:15:00|824|823|822|821|825|824|821|820|43469
1625080800000|2021-06-30 19:20:00|821|820|819|818|821|820|819|818|18581
1625081100000|2021-06-30 19:25:00|820|819|817|816|821|820|817|816|36542
1625081400000|2021-06-30 19:30:00|818|817|817|816|818|817|816|815|31850
1625081700000|2021-06-30 19:35:00|816|815|815|814|816|815|812|811|31468
1625082000000|2021-06-30 19:40:00|814|813|817|816|817|816|813|812|29952
1625082300000|2021-06-30 19:45:00|818|817|818|817|821|820|817|816|54403
1625082600000|2021-06-30 19:50:00|817|816|816|815|820|819|816|815|98247
1625082900000|2021-06-30 19:55:00|815|814|816|815|816|815|813|812|140876
1625146200000|2021-07-01 13:30:00|800|796|793|790|804|802|787|786|169048
1625146500000|2021-07-01 13:35:00|792|789|791|788|799|797|783|782|185687
1625146800000|2021-07-01 13:40:00|792|789|787|784|794|791|783|782|133179
1625147100000|2021-07-01 13:45:00|788|785|785|783|789|787|781|780|106901
1625147400000|2021-07-01 13:50:00|786|784|782|781|788|787|779|778|141186
1625147700000|2021-07-01 13:55:00|781|780|781|779|782|781|775|774|126702
1625148000000|2021-07-01 14:00:00|782|780|784|783|785|784|778|777|35400
1625148300000|2021-07-01 14:05:00|783|782|787|786|788|786|782|781|84170
1625148600000|2021-07-01 14:10:00|788|787|786|785|788|787|785|783|65441
1625148900000|2021-07-01 14:15:00|787|786|782|781|790|788|778|777|113691
1625149200000|2021-07-01 14:20:00|781|780|784|783|785|783|779|778|73899
1625149500000|2021-07-01 14:25:00|783|782|785|784|788|787|781|780|78991
1625149800000|2021-07-01 14:30:00|784|783|779|778|785|783|777|776|74689
1625150100000|2021-07-01 14:35:00|778|777|774|773|778|777|773|772|110969
1625150400000|2021-07-01 14:40:00|773|772|772|771|775|774|768|767|178821
1625150700000|2021-07-01 14:45:00|771|770|770|768|771|770|768|767|91501
1625151000000|2021-07-01 14:50:00|771|769|771|770|775|774|767|766|64403
1625151300000|2021-07-01 14:55:00|772|769|770|769|772|771|765|764|96786
1625151600000|2021-07-01 15:00:00|771|770|778|776|778|776|770|769|97352
1625151900000|2021-07-01 15:05:00|777|777|769|768|778|777|769|768|73287
1625152200000|2021-07-01 15:10:00|768|767|766|764|769|768|762|761|161934
1625152500000|2021-07-01 15:15:00|765|763|767|766|770|769|764|763|160896
1625152800000|2021-07-01 15:20:00|766|765|759|758|767|766|758|757|225847
1625153100000|2021-07-01 15:25:00|760|759|766|765|767|766|759|758|116281
1625153400000|2021-07-01 15:30:00|767|766|770|769|771|770|765|764|148607
1625153700000|2021-07-01 15:35:00|771|770|770|769|772|771|769|768|149716
1625154000000|2021-07-01 15:40:00|769|768|774|773|774|773|769|768|90166
1625154300000|2021-07-01 15:45:00|773|772|770|769|777|776|768|767|329709
1625154600000|2021-07-01 15:50:00|769|768|771|770|771|770|768|767|68160
1625154900000|2021-07-01 15:55:00|772|771|770|769|772|771|769|768|40487
1625155200000|2021-07-01 16:00:00|771|770|769|768|771|770|767|766|68713
1625155500000|2021-07-01 16:05:00|770|769|772|771|772|772|769|768|47575
1625155800000|2021-07-01 16:10:00|773|772|773|772|774|773|771|770|42552
1625156100000|2021-07-01 16:15:00|774|773|773|772|774|773|772|771|91918
1625156400000|2021-07-01 16:20:00|774|773|770|769|774|773|769|768|92627
1625156700000|2021-07-01 16:25:00|771|770|770|769|771|770|770|769|130792
1625157000000|2021-07-01 16:30:00|771|770|769|768|771|770|769|768|84757
1625157300000|2021-07-01 16:35:00|768|767|767|766|769|768|767|766|90022
1625157600000|2021-07-01 16:40:00|768|767|767|766|768|767|767|766|92768
1625157900000|2021-07-01 16:45:00|766|765|755|754|767|766|755|754|423657
1625158200000|2021-07-01 16:50:00|756|755|755|754|757|756|755|754|86062
1625158500000|2021-07-01 16:55:00|754|753|748|747|755|754|747|746|283511
1625158800000|2021-07-01 17:00:00|747|746|750|749|752|751|744|743|89422
1625159100000|2021-07-01 17:05:00|749|748|753|752|754|753|749|748|36595
1625159400000|2021-07-01 17:10:00|752|751|750|749|753|752|749|748|54112
1625159700000|2021-07-01 17:15:00|749|748|751|750|752|751|749|748|27273
1625160000000|2021-07-01 17:20:00|752|751|755|754|756|755|751|750|63553
1625160300000|2021-07-01 17:25:00|756|755|753|752|756|755|752|752|33923
1625160600000|2021-07-01 17:30:00|752|751|754|753|755|754|752|751|35117
1625160900000|2021-07-01 17:35:00|755|754|751|750|755|754|751|750|37273
1625161200000|2021-07-01 17:40:00|752|751|750|749|752|751|748|747|40849
1625161500000|2021-07-01 17:45:00|751|750|751|750|753|752|751|750|30183
1625161800000|2021-07-01 17:50:00|752|751|756|755|757|756|752|751|19063
1625162100000|2021-07-01 17:55:00|755|754|756|755|756|755|754|753|29000
1625162400000|2021-07-01 18:00:00|757|756|759|758|760|759|757|756|22082
1625162700000|2021-07-01 18:05:00|760|759|764|763|765|764|760|759|44520
1625163000000|2021-07-01 18:10:00|763|762|765|764|765|764|762|761|33618
1625163300000|2021-07-01 18:15:00|764|763|764|763|765|764|762|761|64577
1625163600000|2021-07-01 18:20:00|765|764|764|763|766|765|764|763|20432
1625163900000|2021-07-01 18:25:00|765|764|767|766|767|766|764|763|26280
1625164200000|2021-07-01 18:30:00|766|765|762|761|766|765|761|760|70877
1625164500000|2021-07-01 18:35:00|763|762|759|758|765|764|759|758|51414
1625164800000|2021-07-01 18:40:00|760|759|759|758|760|759|759|758|30494
1625165100000|2021-07-01 18:45:00|758|757|758|757|758|758|757|756|36076
1625165400000|2021-07-01 18:50:00|759|758|757|756|759|758|755|754|51498
1625165700000|2021-07-01 18:55:00|758|757|757|756|759|758|757|756|12209
1625166000000|2021-07-01 19:00:00|758|757|760|759|760|759|758|757|24486
1625166300000|2021-07-01 19:05:00|761|760|763|762|763|762|760|759|39835
1625166600000|2021-07-01 19:10:00|764|763|764|763|764|763|764|763|9983
1625166900000|2021-07-01 19:15:00|763|762|762|761|763|762|761|760|38850
1625167200000|2021-07-01 19:20:00|761|760|763|762|764|763|761|760|53075
1625167500000|2021-07-01 19:25:00|764|763|764|763|764|763|763|762|19367
1625167800000|2021-07-01 19:30:00|763|762|764|763|764|763|763|762|22265
1625168100000|2021-07-01 19:35:00|765|764|765|764|765|764|764|763|38007
1625168400000|2021-07-01 19:40:00|766|765|765|764|766|765|764|763|47119
1625168700000|2021-07-01 19:45:00|766|765|761|760|766|765|761|760|84540
1625169000000|2021-07-01 19:50:00|762|761|760|759|763|762|760|759|92914
1625169300000|2021-07-01 19:55:00|761|760|762|760|764|763|760|759|160070
1625232600000|2021-07-02 13:30:00|757|753|758|756|764|762|753|751|206027
1625232900000|2021-07-02 13:35:00|757|755|764|763|766|765|745|745|172038
1625233200000|2021-07-02 13:40:00|765|764|759|757|767|766|757|756|136193
1625233500000|2021-07-02 13:45:00|760|758|758|756|765|763|753|752|131051
1625233800000|2021-07-02 13:50:00|759|757|752|750|763|760|750|749|105140
1625234100000|2021-07-02 13:55:00|753|751|747|746|755|753|747|746|53236
1625234400000|2021-07-02 14:00:00|746|745|743|742|747|746|739|737|186624
1625234700000|2021-07-02 14:05:00|742|741|739|738|746|745|739|738|73100
1625235000000|2021-07-02 14:10:00|740|739|739|738|742|741|734|733|73929
1625235300000|2021-07-02 14:15:00|740|739|744|742|744|743|739|738|30533
1625235600000|2021-07-02 14:20:00|745|743|745|744|745|744|739|738|31048
1625235900000|2021-07-02 14:25:00|746|745|745|744|749|747|744|743|33316
1625236200000|2021-07-02 14:30:00|746|745|743|742|746|745|741|740|37008
1625236500000|2021-07-02 14:35:00|742|741|743|742|745|744|742|741|24655
1625236800000|2021-07-02 14:40:00|744|743|740|739|744|743|739|738|66345
1625237100000|2021-07-02 14:45:00|741|740|740|739|742|741|739|738|58014
1625237400000|2021-07-02 14:50:00|739|738|737|736|740|739|736|735|50032
1625237700000|2021-07-02 14:55:00|736|735|736|734|738|737|734|733|49276
1625238000000|2021-07-02 15:00:00|735|735|738|736|739|737|734|733|109455
1625238300000|2021-07-02 15:05:00|737|735|740|739|741|740|736|735|70286
1625238600000|2021-07-02 15:10:00|739|738|736|735|741|740|736|735|51050
1625238900000|2021-07-02 15:15:00|737|736|735|734|738|736|735|734|31635
1625239200000|2021-07-02 15:20:00|734|733|736|735|737|735|732|731|43287
1625239500000|2021-07-02 15:25:00|737|736|734|733|738|737|734|733|35222
1625239800000|2021-07-02 15:30:00|735|734|733|732|735|734|733|732|33845
1625240100000|2021-07-02 15:35:00|734|733|738|736|738|736|734|733|37511
1625240400000|2021-07-02 15:40:00|737|737|742|741|743|742|736|735|19383
1625240700000|2021-07-02 15:45:00|743|740|740|739|743|741|740|739|19423
1625241000000|2021-07-02 15:50:00|739|738|740|739|741|740|739|738|7757
1625241300000|2021-07-02 15:55:00|739|738|740|738|740|739|739|738|16774
1625241600000|2021-07-02 16:00:00|739||739||739||739||10927
1625241900000|2021-07-02 16:05:00|738|737|734|733|738|737|734|733|43333
1625242200000|2021-07-02 16:10:00|733|732|733|732|734|733|733|732|21081
1625242500000|2021-07-02 16:15:00|732|731|729|728|732|731|728|727|117825
1625242800000|2021-07-02 16:20:00|730|729|729|728|730|729|725|724|118717
1625243100000|2021-07-02 16:25:00|730|729|731|730|735|734|730|728|172818
1625243400000|2021-07-02 16:30:00|732|731|731|730|732|731|731|730|18620
1625243700000|2021-07-02 16:35:00|730|729|727|726|730|729|726|725|35955
1625244000000|2021-07-02 16:40:00|728|727|729|728|729|728|728|727|16295
1625244300000|2021-07-02 16:45:00|730|729|730|729|731|731|730|729|32327
1625244600000|2021-07-02 16:50:00|731|730|730|729|731|731|730|729|19981
1625244900000|2021-07-02 16:55:00|731|730|731|730|731|730|730|729|27850
1625245200000|2021-07-02 17:00:00|732|731|732|731|734|733|732|731|15052
1625245500000|2021-07-02 17:05:00|731|730|734|733|735|734|731|730|8327
1625245800000|2021-07-02 17:10:00|735|734|736|735|736|735|734|733|12428
1625246100000|2021-07-02 17:15:00|737|736|736|735|737|736|736|735|9420
1625246400000|2021-07-02 17:20:00|735|734|734|733|735|734|733|732|84427
1625246700000|2021-07-02 17:25:00|735|734|735|734|736|735|735|734|5284
1625247000000|2021-07-02 17:30:00|736|735|736|735|736|735|735|734|5196
1625247300000|2021-07-02 17:35:00|735|734|735|734|736|734|734|733|25320
1625247600000|2021-07-02 17:40:00|734|733|737|736|737|736|734|733|51036
1625247900000|2021-07-02 17:45:00|738|737|738|736|740|739|737|736|27589
1625248200000|2021-07-02 17:50:00|737|737|737|736|738|737|737|736|22260
1625248500000|2021-07-02 17:55:00|||||||||9371
1625248800000|2021-07-02 18:00:00|738|737|737|736|738|737|737|736|17728
1625249100000|2021-07-02 18:05:00|738|737|739|738|740|739|737|736|31672
1625249400000|2021-07-02 18:10:00|740|739|740|739|740|739|739|739|33966
1625249700000|2021-07-02 18:15:00|739|738|739|738|739|738|738|737|9274
1625250000000|2021-07-02 18:20:00|738|737|738|737|739|738|738|737|9268
1625250300000|2021-07-02 18:25:00|737|738|737|736|737|738|737|736|19045
1625250600000|2021-07-02 18:30:00|||||||||22806
1625250900000|2021-07-02 18:35:00|738|737|737|736|738|737|737|736|18670
1625251200000|2021-07-02 18:40:00|738|737|738|737|739|738|737|736|26857
1625251500000|2021-07-02 18:45:00|737|736|738|737|738|737|737|736|9984
1625251800000|2021-07-02 18:50:00|||||||||18783
1625252100000|2021-07-02 18:55:00|737|736|737|736|737|736|737|736|15678
1625252400000|2021-07-02 19:00:00|738|737|738|737|738|737|738|737|25333
1625252700000|2021-07-02 19:05:00|737|736|737|736|737|736|737|736|35793
1625253000000|2021-07-02 19:10:00|738|737|737|736|738|737|737|736|12206
1625253300000|2021-07-02 19:15:00|736|735|737|736|737|736|736|735|49711
1625253600000|2021-07-02 19:20:00|||||||||45365
1625253900000|2021-07-02 19:25:00|736|735|737|736|737|736|736|735|39595
1625254200000|2021-07-02 19:30:00|736|735|736|735|736|735|736|735|28990
1625254500000|2021-07-02 19:35:00|||||||||34152
1625254800000|2021-07-02 19:40:00|||||||||93361
1625255100000|2021-07-02 19:45:00|735||736||736||735||82472
1625255400000|2021-07-02 19:50:00|735|734|733|732|736|735|733|732|107979
1625255700000|2021-07-02 19:55:00|734|733|732|731|734|733|730|729|206961
1625578200000|2021-07-06 13:30:00|740|738|727|725|740|738|725|724|167391
1625578500000|2021-07-06 13:35:00|726|724|731|729|733|732|719|717|160323
1625578800000|2021-07-06 13:40:00|730|728|722|721|730|728|720|719|52912
1625579100000|2021-07-06 13:45:00|723|722|734|732|735|734|723|722|76768
1625579400000|2021-07-06 13:50:00|733|731|735|732|735|733|730|729|32333
1625579700000|2021-07-06 13:55:00|736|733|737|735|739|738|732|731|50443
1625580000000|2021-07-06 14:00:00|736|736|735|734|737|736|731|730|15826
1625580300000|2021-07-06 14:05:00|736|735|735|734|738|737|733|732|36821
1625580600000|2021-07-06 14:10:00|736|735|741|740|747|746|735|734|141056
1625580900000|2021-07-06 14:15:00|740|739|750|749|751|750|739|738|141667
1625581200000|2021-07-06 14:20:00|751|750|755|753|758|757|749|748|115753
1625581500000|2021-07-06 14:25:00|754|754|753|752|755|754|749|748|67974
1625581800000|2021-07-06 14:30:00|754|753|756|755|757|756|754|753|108424
1625582100000|2021-07-06 14:35:00|757|756|776|774|778|777|757|756|279337
1625582400000|2021-07-06 14:40:00|775|773|774|773|777|776|772|770|156120
1625582700000|2021-07-06 14:45:00|773|772|772|771|775|774|768|767|300766
1625583000000|2021-07-06 14:50:00|771|770|767|766|772|771|766|765|110591
1625583300000|2021-07-06 14:55:00|766|765|773|772|774|773|764|763|217130
1625583600000|2021-07-06 15:00:00|772|771|761|760|774|773|761|760|242067
1625583900000|2021-07-06 15:05:00|762|761|763|762|765|764|761|760|62278
1625584200000|2021-07-06 15:10:00|764|763|764|763|766|765|762|761|32526
1625584500000|2021-07-06 15:15:00|763|762|763|761|764|763|760|760|37421
1625584800000|2021-07-06 15:20:00|762|762|763|762|766|765|762|761|12080
1625585100000|2021-07-06 15:25:00|762|761|762|761|764|763|758|757|64530
1625585400000|2021-07-06 15:30:00|761|760|764|763|764|763|761|760|22146
1625585700000|2021-07-06 15:35:00|763|762|767|766|768|767|762|761|20695
1625586000000|2021-07-06 15:40:00|766|765|761|760|767|766|760|759|29666
1625586300000|2021-07-06 15:45:00|762|761|761|760|763|762|756|755|39389
1625586600000|2021-07-06 15:50:00|760|759|756|755|762|761|756|755|20420
1625586900000|2021-07-06 15:55:00|755|756|755|754|757|756|753|752|38394
1625587200000|2021-07-06 16:00:00|754|753|753|752|755|754|750|749|67045
1625587500000|2021-07-06 16:05:00|754|753|750|749|754|753|749|748|23925
1625587800000|2021-07-06 16:10:00|751|750|752|751|753|752|750|749|27695
1625588100000|2021-07-06 16:15:00|751|750|746|744|751|750|744|743|64994
1625588400000|2021-07-06 16:20:00|745|743|748|747|749|748|744|743|23018
1625588700000|2021-07-06 16:25:00|749|748|752|750|753|752|748|747|28853
1625589000000|2021-07-06 16:30:00|751|749|752|751|753|752|749|748|10744
1625589300000|2021-07-06 16:35:00|751|750|750|749|751|750|747|746|16423
1625589600000|2021-07-06 16:40:00|749|748|748|747|749|748|745|744|29333
1625589900000|2021-07-06 16:45:00|747|746|747|745|749|748|746|745|8446
1625590200000|2021-07-06 16:50:00|746|746|750|748|751|750|746|746|33910
1625590500000|2021-07-06 16:55:00|749|749|751|750|751|750|748|747|37611
1625590800000|2021-07-06 17:00:00|752|751|751|749|752|751|749|747|17325
1625591100000|2021-07-06 17:05:00|752|750|754|753|754|753|751|749|28830
1625591400000|2021-07-06 17:10:00|753|752|754|753|754|753|751|750|42595
1625591700000|2021-07-06 17:15:00|755|754|755|754|755|754|753|752|23101
1625592000000|2021-07-06 17:20:00|754|753|753|752|755|754|753|752|19502
1625592300000|2021-07-06 17:25:00|752|751|755|754|756|755|752|751|18097
1625592600000|2021-07-06 17:30:00|754|753|758|757|760|758|754|753|71307
1625592900000|2021-07-06 17:35:00|757|756|759|758|760|759|756|755|53693
1625593200000|2021-07-06 17:40:00|760|759|761|760|762|761|760|759|21373
1625593500000|2021-07-06 17:45:00|760|759|760|759|762|761|760|759|13295
1625593800000|2021-07-06 17:50:00|761|760|760|759|761|760|759|758|14973
1625594100000|2021-07-06 17:55:00|759|760|758|757|760|760|758|757|15050
1625594400000|2021-07-06 18:00:00|759|758|757|756|759|758|755|754|32796
1625594700000|2021-07-06 18:05:00|756|755|756|755|757|756|755|754|16539
1625595000000|2021-07-06 18:10:00|755|754|754|752|756|754|753|752|11518
1625595300000|2021-07-06 18:15:00|753|753|757|756|757|756|753|752|16562
1625595600000|2021-07-06 18:20:00|756|755|756|755|756|756|755|754|4500
1625595900000|2021-07-06 18:25:00|757|756|754|753|757|756|754|753|34904
1625596200000|2021-07-06 18:30:00|755|754|755|754|756|755|753|752|30029
1625596500000|2021-07-06 18:35:00|754|753|754|753|754|753|753|752|7792
1625596800000|2021-07-06 18:40:00|753|752|754|753|756|755|752|751|16370
1625597100000|2021-07-06 18:45:00|755|754|755|754|755|754|753|752|13119
1625597400000|2021-07-06 18:50:00|754|753|754|753|755|753|752|751|11523
1625597700000|2021-07-06 18:55:00|755|754|758|757|758|758|755|754|26723
1625598000000|2021-07-06 19:00:00|757|756|759|758|759|758|757|756|11042
1625598300000|2021-07-06 19:05:00|758|757|758|757|758|757|758|757|7667
1625598600000|2021-07-06 19:10:00|759|758|760|759|762|760|759|757|14293
1625598900000|2021-07-06 19:15:00|761|760|762|761|762|761|760|759|15931
1625599200000|2021-07-06 19:20:00|763|762|761|760|763|762|760|759|14631
1625599500000|2021-07-06 19:25:00|762|761|761|760|762|761|761|760|10770
1625599800000|2021-07-06 19:30:00|760|759|761|760|761|760|759|758|27594
1625600100000|2021-07-06 19:35:00|760|759|759|758|760|759|757|756|23189
1625600400000|2021-07-06 19:40:00|758|757|757|756|758|757|757|756|32652
1625600700000|2021-07-06 19:45:00|756|755|758|757|758|757|754|753|84510
1625601000000|2021-07-06 19:50:00|759|756|759|758|760|759|758|756|33050
1625601300000|2021-07-06 19:55:00|758|757|759|758|759|758|757|756|92391
1625664600000|2021-07-07 13:30:00|771|765|765|762|771|769|760|759|113330
1625664900000|2021-07-07 13:35:00|764|761|750|747|764|761|748|747|119712
1625665200000|2021-07-07 13:40:00|749|746|751|748|754|753|748|746|28536
1625665500000|2021-07-07 13:45:00|749|747|748|745|751|749|743|741|60221
1625665800000|2021-07-07 13:50:00|747|744|742|740|748|744|738|737|97514
1625666100000|2021-07-07 13:55:00|743|741|739|737|745|743|736|735|33252
1625666400000|2021-07-07 14:00:00|738|736|732|731|738|737|730|728|103856
1625666700000|2021-07-07 14:05:00|733|732|735|733|742|740|731|730|70500
1625667000000|2021-07-07 14:10:00|736|734|744|742|744|742|734|733|128919
1625667300000|2021-07-07 14:15:00|743|741|737|735|743|741|735|734|32771
1625667600000|2021-07-07 14:20:00|736|734|727|725|737|735|723|722|283923
1625667900000|2021-07-07 14:25:00|726|726|715|714|727|726|714|712|185440
1625668200000|2021-07-07 14:30:00|716|715|724|722|725|724|715|714|168112
1625668500000|2021-07-07 14:35:00|723|723|716|714|725|724|715|714|84807
1625668800000|2021-07-07 14:40:00|715|715|711|710|717|716|710|709|94219
1625669100000|2021-07-07 14:45:00|710|709|719|718|719|718|710|709|50575
1625669400000|2021-07-07 14:50:00|718|717|719|718|723|722|715|714|77469
1625669700000|2021-07-07 14:55:00|718|717|715|713|718|718|715|713|13742
1625670000000|2021-07-07 15:00:00|714|712|717|716|718|717|711|710|60842
1625670300000|2021-07-07 15:05:00|718|717|716|715|718|717|714|713|55527
1625670600000|2021-07-07 15:10:00|715|714|719|717|721|720|714|713|72549
1625670900000|2021-07-07 15:15:00|718|718|722|721|723|722|717|716|57019
1625671200000|2021-07-07 15:20:00|723|722|720|717|725|724|717|716|137176
1625671500000|2021-07-07 15:25:00|719|716|712|711|719|716|712|710|98694
1625671800000|2021-07-07 15:30:00|713|710|709|708|714|713|709|708|98544
1625672100000|2021-07-07 15:35:00|710|709|713|711|715|714|709|709|31560
1625672400000|2021-07-07 15:40:00|712|710|711|710|713|712|711|710|41782
1625672700000|2021-07-07 15:45:00|712|711|712|711|713|712|711|710|53298
1625673000000|2021-07-07 15:50:00|713|712|714|713|717|716|713|712|55322
1625673300000|2021-07-07 15:55:00|713|712|712|711|715|714|712|711|30866
1625673600000|2021-07-07 16:00:00|713|712|714|712|714|713|710|709|39950
1625673900000|2021-07-07 16:05:00|715|713|713|711|715|714|712|711|9260
1625674200000|2021-07-07 16:10:00|712|712|712|711|714|713|711|710|17896
1625674500000|2021-07-07 16:15:00|713|712|710|709|714|713|710|709|36460
1625674800000|2021-07-07 16:20:00|709|708|707|706|710|709|706|705|168236
1625675100000|2021-07-07 16:25:00|708|707|710|708|711|710|707|706|32276
1625675400000|2021-07-07 16:30:00|709|709|711|710|712|711|709|708|70020
1625675700000|2021-07-07 16:35:00|712|711|715|714|715|714|712|711|57170
1625676000000|2021-07-07 16:40:00|714|713|711|709|714|713|709|708|42679
1625676300000|2021-07-07 16:45:00|710|710|710|709|711|710|709|708|14269
1625676600000|2021-07-07 16:50:00|711|710|708|707|712|711|708|707|19737
1625676900000|2021-07-07 16:55:00|709|708|711|710|711|710|706|705|106779
1625677200000|2021-07-07 17:00:00|710|709|709|708|710|709|709|707|25492
1625677500000|2021-07-07 17:05:00|708|707|707|706|709|708|705|704|42572
1625677800000|2021-07-07 17:10:00|706|705|708|706|710|709|705|704|61734
1625678100000|2021-07-07 17:15:00|709|707|710|709|710|709|708|706|11322
1625678400000|2021-07-07 17:20:00|709|708|710|709|711|710|708|707|12621
1625678700000|2021-07-07 17:25:00|709|708|707|706|709|708|706|705|31355
1625679000000|2021-07-07 17:30:00|708|707|707|706|708|707|706|705|14546
1625679300000|2021-07-07 17:35:00|708|707|707|705|708|707|705|704|41019
1625679600000|2021-07-07 17:40:00|706|706|706|705|707|706|705|704|24066
1625679900000|2021-07-07 17:45:00|705|704|705|704|706|705|704|703|63951
1625680200000|2021-07-07 17:50:00|704|703|706|705|706|705|704|703|26474
1625680500000|2021-07-07 17:55:00|707|706|705|704|707|706|704|703|78353
1625680800000|2021-07-07 18:00:00|706|705|709|708|710|709|705|704|90329
1625681100000|2021-07-07 18:05:00|710|709|715|714|716|715|709|708|71083
1625681400000|2021-07-07 18:10:00|714|713|709|707|714|713|708|707|58239
1625681700000|2021-07-07 18:15:00|708|708|709|708|710|709|707|706|23420
1625682000000|2021-07-07 18:20:00|708|707|709|707|709|708|707|706|27323
1625682300000|2021-07-07 18:25:00|710|708|709|708|710|709|708|707|10000
1625682600000|2021-07-07 18:30:00|708|707|706|705|709|708|706|705|26909
1625682900000|2021-07-07 18:35:00|705|704|703|702|706|705|703|702|107080
1625683200000|2021-07-07 18:40:00|704|703|704|702|705|704|703|702|21870
1625683500000|2021-07-07 18:45:00|705|703|705|704|706|705|703|702|84322
1625683800000|2021-07-07 18:50:00|706|705|704|703|706|705|703|702|37597
1625684100000|2021-07-07 18:55:00|705|704|707|706|707|706|705|704|11899
1625684400000|2021-07-07 19:00:00|706|705|709|708|710|709|706|705|25701
1625684700000|2021-07-07 19:05:00|710|709|711|710|711|710|709|709|22166
1625685000000|2021-07-07 19:10:00|712|711|711|710|712|711|710|709|19283
1625685300000|2021-07-07 19:15:00|712|711|713|712|713|712|712|711|22497
1625685600000|2021-07-07 19:20:00|712|711|713|712|713|712|712|711|15427
1625685900000|2021-07-07 19:25:00|712|711|712|711|712|711|711|710|10235
1625686200000|2021-07-07 19:30:00|713|712|712|711|714|713|711|710|82964
1625686500000|2021-07-07 19:35:00|711|710|709|708|711|710|709|708|17713
1625686800000|2021-07-07 19:40:00|710|709|709|708|711|710|709|708|41228
1625687100000|2021-07-07 19:45:00|710|709|713|712|713|712|709|708|67116
1625687400000|2021-07-07 19:50:00|714|713|718|717|718|717|714|713|90162
1625687700000|2021-07-07 19:55:00|717|716|718|716|718|716|716|715|184006
1625751000000|2021-07-08 13:30:00|674|672|658|655|680|677|656|655|420058
1625751300000|2021-07-08 13:35:00|657|657|656|655|665|664|647|646|444726
1625751600000|2021-07-08 13:40:00|655|654|646|645|659|656|646|645|310484
1625751900000|2021-07-08 13:45:00|647|646|649|648|656|655|641|640|369449
1625752200000|2021-07-08 13:50:00|650|649|659|658|660|659|648|647|153509
1625752500000|2021-07-08 13:55:00|660|657|670|668|670|669|657|656|70185
1625752800000|2021-07-08 14:00:00|669|667|669|667|670|669|661|660|96435
1625753100000|2021-07-08 14:05:00|668|668|671|669|677|676|667|666|97272
1625753400000|2021-07-08 14:10:00|670|670|670|669|677|676|668|667|92699
1625753700000|2021-07-08 14:15:00|671|670|677|676|682|681|670|670|102823
1625754000000|2021-07-08 14:20:00|676|675|672|671|676|675|667|666|66585
1625754300000|2021-07-08 14:25:00|673|672|681|679|681|680|671|670|89115
1625754600000|2021-07-08 14:30:00|680|678|675|674|681|679|673|672|58928
1625754900000|2021-07-08 14:35:00|676|673|673|672|676|673|671|670|50686
1625755200000|2021-07-08 14:40:00|672|671|682|681|684|683|671|670|89226
1625755500000|2021-07-08 14:45:00|681|680|676|675|684|683|675|674|163302
1625755800000|2021-07-08 14:50:00|677|676|681|680|681|680|676|675|64537
1625756100000|2021-07-08 14:55:00|680|679|673|672|681|680|673|672|66435
1625756400000|2021-07-08 15:00:00|672|671|672|671|673|672|670|669|51053
1625756700000|2021-07-08 15:05:00|673|672|673|672|678|677|672|671|74875
1625757000000|2021-07-08 15:10:00|674|673|672|670|674|673|670|669|38354
1625757300000|2021-07-08 15:15:00|671|671|665|664|671|671|665|664|107674
1625757600000|2021-07-08 15:20:00|664|663|662|660|665|664|660|659|185678
1625757900000|2021-07-08 15:25:00|661|661|660|658|662|661|658|657|84951
1625758200000|2021-07-08 15:30:00|661|659|658|657|665|664|658|657|121540
1625758500000|2021-07-08 15:35:00|657|656|665|664|665|664|656|655|147018
1625758800000|2021-07-08 15:40:00|664|663|660|659|665|663|660|659|68557
1625759100000|2021-07-08 15:45:00|659|658|657|656|660|659|657|656|78072
1625759400000|2021-07-08 15:50:00|658|657|658|657|659|658|657|656|116986
1625759700000|2021-07-08 15:55:00|659|658|657|656|660|659|656|655|119671
1625760000000|2021-07-08 16:00:00|656|655|656|655|657|656|654|653|53587
1625760300000|2021-07-08 16:05:00|655|654|659|658|659|658|655|654|76042
1625760600000|2021-07-08 16:10:00|658|657|656|655|659|658|656|655|20942
1625760900000|2021-07-08 16:15:00|655|654|654|652|657|656|653|652|43858
1625761200000|2021-07-08 16:20:00|653|653|652|651|655|654|652|651|45609
1625761500000|2021-07-08 16:25:00|653|652|656|655|656|655|653|652|51726
1625761800000|2021-07-08 16:30:00|657|656|654|653|658|657|654|653|41338
1625762100000|2021-07-08 16:35:00|655|654|655|654|656|655|653|652|40958
1625762400000|2021-07-08 16:40:00|654|653|659|658|659|658|653|652|76744
1625762700000|2021-07-08 16:45:00|658|657|657|656|658|657|657|656|47744
1625763000000|2021-07-08 16:50:00|656|655|655|654|656|655|654|653|55074
1625763300000|2021-07-08 16:55:00|654|653|657|656|657|656|653|652|87861
1625763600000|2021-07-08 17:00:00|658|657|663|662|665|664|658|657|99522
1625763900000|2021-07-08 17:05:00|664|663|667|666|668|667|664|663|129888
1625764200000|2021-07-08 17:10:00|668|667|665|664|669|668|665|664|73732
1625764500000|2021-07-08 17:15:00|664|663|655|654|664|663|655|654|111431
1625764800000|2021-07-08 17:20:00|654|653|653|652|655|654|653|652|30739
1625765100000|2021-07-08 17:25:00|654|653|656|655|656|655|653|652|40535
1625765400000|2021-07-08 17:30:00|655|654|655|654|656|655|654|653|39744
1625765700000|2021-07-08 17:35:00|654|653|655|654|657|656|654|653|76079
1625766000000|2021-07-08 17:40:00|654|653|657|656|658|658|654|653|53472
1625766300000|2021-07-08 17:45:00|658|657|660|658|663|662|658|657|94406
1625766600000|2021-07-08 17:50:00|659|659|659|658|660|659|658|657|89115
1625766900000|2021-07-08 17:55:00|658|657|658|657|659|658|658|657|30471
1625767200000|2021-07-08 18:00:00|657|656|659|658|659|658|657|656|38719
1625767500000|2021-07-08 18:05:00|660|659|658|657|660|659|656|655|33597
1625767800000|2021-07-08 18:10:00|659|658|659|658|660|659|659|658|22466
1625768100000|2021-07-08 18:15:00|660|659|657|656|660|659|657|656|26500
1625768400000|2021-07-08 18:20:00|656|655|657|656|657|656|656|655|55772
1625768700000|2021-07-08 18:25:00|658|657|660|659|660|659|658|657|18237
1625769000000|2021-07-08 18:30:00|659|658|661|660|661|660|659|658|46706
1625769300000|2021-07-08 18:35:00|662|661|666|665|666|665|662|661|56487
1625769600000|2021-07-08 18:40:00|665|664|664|663|666|665|664|663|71179
1625769900000|2021-07-08 18:45:00|663|662|658|657|663|662|658|657|263178
1625770200000|2021-07-08 18:50:00|659|658|659|658|660|659|657|656|63739
1625770500000|2021-07-08 18:55:00|658|657|662|661|663|661|658|657|35177
1625770800000|2021-07-08 19:00:00|663|662|664|663|665|664|662|661|46909
1625771100000|2021-07-08 19:05:00|663|662|661|660|663|662|661|660|27578
1625771400000|2021-07-08 19:10:00|660|659|662|661|664|663|660|659|49044
1625771700000|2021-07-08 19:15:00|661|660|659|658|663|662|659|658|72055
1625772000000|2021-07-08 19:20:00|658|657|659|658|659|658|658|657|30537
1625772300000|2021-07-08 19:25:00|658|657|659|658|659|658|658|657|46475
1625772600000|2021-07-08 19:30:00|660|659|663|662|665|664|660|659|121839
1625772900000|2021-07-08 19:35:00|662|661|662|661|663|662|661|660|39776
1625773200000|2021-07-08 19:40:00|661|660|661|660|661|661|661|660|60041
1625773500000|2021-07-08 19:45:00|660|659|659|658|660|659|659|658|67228
1625773800000|2021-07-08 19:50:00|660|659|659|658|660|659|658|657|200202
1625774100000|2021-07-08 19:55:00|||||||||289378
1625837400000|2021-07-09 13:30:00|682|679|677|676|688|685|673|672|140676
1625837700000|2021-07-09 13:35:00|678|677|670|669|683|681|668|666|123117
1625838000000|2021-07-09 13:40:00|669|668|675|674|676|675|667|666|70163
1625838300000|2021-07-09 13:45:00|676|675|676|675|678|677|669|668|44258
1625838600000|2021-07-09 13:50:00|677|676|673|672|678|677|670|669|42105
1625838900000|2021-07-09 13:55:00|672|671|679|678|681|680|672|671|80346
1625839200000|2021-07-09 14:00:00|678|677|667|666|678|677|666|665|72588
1625839500000|2021-07-09 14:05:00|666|665|664|663|668|667|664|663|77968
1625839800000|2021-07-09 14:10:00|665|664|666|665|669|668|664|663|33284
1625840100000|2021-07-09 14:15:00|665|664|665|664|666|665|662|661|46840
1625840400000|2021-07-09 14:20:00|664|663|667|665|669|668|664|662|68410
1625840700000|2021-07-09 14:25:00|668|666|669|668|672|671|667|666|49385
1625841000000|2021-07-09 14:30:00|668|667|664|663|669|668|663|663|39445
1625841300000|2021-07-09 14:35:00|665|664|668|667|668|667|664|663|37283
1625841600000|2021-07-09 14:40:00|667|666|668|667|669|668|667|666|16069
1625841900000|2021-07-09 14:45:00|669|668|665|663|669|668|663|662|47765
1625842200000|2021-07-09 14:50:00|664|662|662|661|664|663|662|661|43220
1625842500000|2021-07-09 14:55:00|663|662|666|665|666|665|663|662|31202
1625842800000|2021-07-09 15:00:00|667|666|669|668|670|668|667|666|25298
1625843100000|2021-07-09 15:05:00|670|669|669|668|672|671|668|667|45090
1625843400000|2021-07-09 15:10:00|668|667|672|671|672|672|668|667|42302
1625843700000|2021-07-09 15:15:00|671|670|675|674|675|674|671|670|39178
1625844000000|2021-07-09 15:20:00|674|673|673|672|674|673|672|671|19241
1625844300000|2021-07-09 15:25:00|672|671|671|670|672|671|669|668|55232
1625844600000|2021-07-09 15:30:00|670|669|668|667|670|669|668|667|31903
1625844900000|2021-07-09 15:35:00|667|666|668|667|668|667|667|666|13694
1625845200000|2021-07-09 15:40:00|669|668|668|667|669|668|665|664|33808
1625845500000|2021-07-09 15:45:00|669|668|670|669|670|669|669|668|6464
1625845800000|2021-07-09 15:50:00|669|668|670|669|670|669|669|668|11839
1625846100000|2021-07-09 15:55:00|671|670|672|671|672|671|671|670|8106
1625846400000|2021-07-09 16:00:00|673|672|675|674|675|674|673|672|15424
1625846700000|2021-07-09 16:05:00|674|673|676|675|677|676|674|673|23427
1625847000000|2021-07-09 16:10:00|677|676|676|675|677|676|676|675|17739
1625847300000|2021-07-09 16:15:00|677|676|680|679|680|679|677|676|55140
1625847600000|2021-07-09 16:20:00|681|680|681|680|684|683|679|678|47717
1625847900000|2021-07-09 16:25:00|682|681|683|682|685|684|682|681|89141
1625848200000|2021-07-09 16:30:00|682|681|681|680|687|686|681|680|77081
1625848500000|2021-07-09 16:35:00|680|679|680|679|680|679|677|676|26581
1625848800000|2021-07-09 16:40:00|681|680|682|681|682|681|680|679|14143
1625849100000|2021-07-09 16:45:00|683|682|682|681|683|682|682|680|17870
1625849400000|2021-07-09 16:50:00|681|680|679|678|681|680|679|678|16200
1625849700000|2021-07-09 16:55:00|680|679|678|677|680|679|677|676|27389
1625850000000|2021-07-09 17:00:00|677|676|675|674|677|676|674|673|28251
1625850300000|2021-07-09 17:05:00|674|673|674|673|674|673|674|673|11678
1625850600000|2021-07-09 17:10:00|675|674|675|674|677|676|674|673|16444
1625850900000|2021-07-09 17:15:00|674|673|673|672|674|673|673|672|9218
1625851200000|2021-07-09 17:20:00|672|671|671|670|673|671|671|670|11767
1625851500000|2021-07-09 17:25:00|672|671|672|671|674|673|672|671|22202
1625851800000|2021-07-09 17:30:00|673|672|672|671|673|672|672|671|14158
1625852100000|2021-07-09 17:35:00|671|670|672|671|673|671|670|669|29409
1625852400000|2021-07-09 17:40:00|671|670|669|668|672|671|669|668|26823
1625852700000|2021-07-09 17:45:00|670|669|670|669|672|671|670|669|20023
1625853000000|2021-07-09 17:50:00|669|668|670|669|670|669|669|668|8740
1625853300000|2021-07-09 17:55:00|671|670|672|671|672|671|671|670|7492
1625853600000|2021-07-09 18:00:00|671|670|672|671|672|671|671|669|10437
1625853900000|2021-07-09 18:05:00|673|672|670|669|675|674|670|669|76551
1625854200000|2021-07-09 18:10:00|669|668|670|669|670|669|668|667|74822
1625854500000|2021-07-09 18:15:00|669|668|669|668|670|669|669|667|10475
1625854800000|2021-07-09 18:20:00|670|669|670|669|670|669|669|668|17814
1625855100000|2021-07-09 18:25:00|671|670|673|672|673|672|671|670|22761
1625855400000|2021-07-09 18:30:00|672|671|671|670|673|672|671|670|12922
1625855700000|2021-07-09 18:35:00|670||671||671||670||10527
1625856000000|2021-07-09 18:40:00|672|671|670|669|672|671|670|668|16537
1625856300000|2021-07-09 18:45:00|669|668|672|671|672|671|669|668|26729
1625856600000|2021-07-09 18:50:00|673|672|672|671|674|673|671|670|68132
1625856900000|2021-07-09 18:55:00|671|670|671|670|671|670|670|669|18630
1625857200000|2021-07-09 19:00:00|670|669|670|669|671|670|670|669|18816
1625857500000|2021-07-09 19:05:00|669|668|669|668|669|669|668|667|80399
1625857800000|2021-07-09 19:10:00|670|669|672|671|672|671|670|669|50100
1625858100000|2021-07-09 19:15:00|673|672|673|672|673|672|673|672|13163
1625858400000|2021-07-09 19:20:00|674|673|675|674|677|676|674|673|87207
1625858700000|2021-07-09 19:25:00|674|673|672|671|674|673|672|671|5766
1625859000000|2021-07-09 19:30:00|673|672|673|672|673|672|672|671|25172
1625859300000|2021-07-09 19:35:00|674|673|673|672|674|673|672|672|26017
1625859600000|2021-07-09 19:40:00|672|671|672|671|673|671|671|670|33887
1625859900000|2021-07-09 19:45:00|671|670|671|670|671|670|671|670|28749
1625860200000|2021-07-09 19:50:00|672|671|674|673|674|673|672|671|65131
1625860500000|2021-07-09 19:55:00|675|674|674|673|676|675|674|673|154557
1626096600000|2021-07-12 13:30:00|678|670|680|678|684|683|672|670|146900
1626096900000|2021-07-12 13:35:00|679|677|674|672|687|686|672|671|112053
1626097200000|2021-07-12 13:40:00|673|671|680|679|681|680|666|665|83826
1626097500000|2021-07-12 13:45:00|681|680|675|674|682|680|673|672|107284
1626097800000|2021-07-12 13:50:00|674|673|684|683|685|684|673|672|159218
1626098100000|2021-07-12 13:55:00|685|684|678|676|687|686|676|675|76468
1626098400000|2021-07-12 14:00:00|677|677|667|665|678|677|665|663|207905
1626098700000|2021-07-12 14:05:00|666|664|663|662|667|666|660|658|65934
1626099000000|2021-07-12 14:10:00|662|661|662|661|664|662|659|658|69890
1626099300000|2021-07-12 14:15:00|663|662|654|653|663|662|653|652|50735
1626099600000|2021-07-12 14:20:00|653|652|653|651|656|655|649|648|85225
1626099900000|2021-07-12 14:25:00|652|652|659|658|660|659|652|651|55411
1626100200000|2021-07-12 14:30:00|658|657|656|655|659|658|655|653|41356
1626100500000|2021-07-12 14:35:00|657|656|654|653|658|657|653|652|25857
1626100800000|2021-07-12 14:40:00|655|654|653|652|656|655|651|650|34754
1626101100000|2021-07-12 14:45:00|652|651|651|650|653|652|649|648|86896
1626101400000|2021-07-12 14:50:00|650|649|657|656|657|656|650|649|35667
1626101700000|2021-07-12 14:55:00|658|657|663|662|663|662|658|657|35454
1626102000000|2021-07-12 15:00:00|662|661|659|658|662|661|658|657|41689
1626102300000|2021-07-12 15:05:00|660|659|662|661|662|661|659|658|29552
1626102600000|2021-07-12 15:10:00|663|662|662|661|663|662|659|658|21067
1626102900000|2021-07-12 15:15:00|661|660|662|661|665|664|661|660|27270
1626103200000|2021-07-12 15:20:00|663|662|665|664|665|664|662|661|27638
1626103500000|2021-07-12 15:25:00|666|665|670|668|670|669|666|665|35595
1626103800000|2021-07-12 15:30:00|669|669|671|670|673|672|669|668|29592
1626104100000|2021-07-12 15:35:00|670|669|667|666|671|670|667|666|67987
1626104400000|2021-07-12 15:40:00|666|665|668|667|668|667|666|665|43407
1626104700000|2021-07-12 15:45:00|669|668|667|666|669|668|667|666|31280
1626105000000|2021-07-12 15:50:00|668|667|669|668|669|668|668|667|24872
1626105300000|2021-07-12 15:55:00|670|669|666|665|671|670|666|665|85983
1626105600000|2021-07-12 16:00:00|667|666|666|665|668|667|666|665|18036
1626105900000|2021-07-12 16:05:00|667|666|667|666|667|666|666|665|15922
1626106200000|2021-07-12 16:10:00|668|667|667|666|668|667|666|665|14944
1626106500000|2021-07-12 16:15:00|668|667|669|668|669|668|667|666|14609
1626106800000|2021-07-12 16:20:00|670|669|667|666|670|669|666|665|31317
1626107100000|2021-07-12 16:25:00|668|667|665|664|668|667|663|662|29441
1626107400000|2021-07-12 16:30:00|666|665|668|667|668|667|665|664|14023
1626107700000|2021-07-12 16:35:00|669|668|668|667|670|669|668|667|26973
1626108000000|2021-07-12 16:40:00|667|666|666|665|668|667|665|664|19820
1626108300000|2021-07-12 16:45:00|665|664|664|663|666|665|664|663|17385
1626108600000|2021-07-12 16:50:00|665|664|660|659|665|664|657|656|85613
1626108900000|2021-07-12 16:55:00|661|660|660|658|661|660|659|658|13245
1626109200000|2021-07-12 17:00:00|659|657|658|657|661|660|658|657|33958
1626109500000|2021-07-12 17:05:00|659|658|657|656|659|658|655|654|44291
1626109800000|2021-07-12 17:10:00|658|657|657|656|658|657|657|656|11132
1626110100000|2021-07-12 17:15:00|656|655|657|656|657|656|655|654|27464
1626110400000|2021-07-12 17:20:00|658|657|657|656|658|657|655|654|17456
1626110700000|2021-07-12 17:25:00|658|657|660|659|660|659|658|657|19280
1626111000000|2021-07-12 17:30:00|661|660|662|661|663|662|660|659|25825
1626111300000|2021-07-12 17:35:00|663|662|664|663|664|663|663|662|18642
1626111600000|2021-07-12 17:40:00|665|664|666|665|666|665|664|663|17355
1626111900000|2021-07-12 17:45:00|667|666|666|664|668|667|664|663|59159
1626112200000|2021-07-12 17:50:00|665|665|666|665|666|665|665|664|18671
1626112500000|2021-07-12 17:55:00|665|664|666|665|666|665|665|664|17128
1626112800000|2021-07-12 18:00:00|667|666|668|667|668|667|667|666|16486
1626113100000|2021-07-12 18:05:00|667|666|666|665|667|666|665|664|26157
1626113400000|2021-07-12 18:10:00|665|664|667|666|667|666|665|664|14508
1626113700000|2021-07-12 18:15:00|666|665|668|667|668|667|666|665|13002
1626114000000|2021-07-12 18:20:00|667|666|668|667|669|668|667|666|22305
1626114300000|2021-07-12 18:25:00|667|666|668|667|668|667|667|666|12216
1626114600000|2021-07-12 18:30:00|669|668|667|666|669|668|667|666|31229
1626114900000|2021-07-12 18:35:00|668|667|667|666|668|667|667|666|10614
1626115200000|2021-07-12 18:40:00|668|667|669|668|669|668|667|666|18822
1626115500000|2021-07-12 18:45:00|||||||||10649
1626115800000|2021-07-12 18:50:00|670|669|665|664|670|669|665|664|35966
1626116100000|2021-07-12 18:55:00|664|663|666|665|666|665|663|662|23963
1626116400000|2021-07-12 19:00:00|667|666|665|664|667|666|664|663|17147
1626116700000|2021-07-12 19:05:00|666|665|665|664|666|665|664|663|16296
1626117000000|2021-07-12 19:10:00|666|665|665|664|667|666|665|664|12132
1626117300000|2021-07-12 19:15:00|666|665|664|663|666|665|664|663|16799
1626117600000|2021-07-12 19:20:00|665|664|663|662|665|664|662|661|21601
1626117900000|2021-07-12 19:25:00|664|663|663|662|665|664|663|662|16214
1626118200000|2021-07-12 19:30:00|664|663|663|662|664|663|663|662|18838
1626118500000|2021-07-12 19:35:00|662|661|663|662|665|664|662|661|38318
1626118800000|2021-07-12 19:40:00|664|663|664|663|664|663|663|662|29633
1626119100000|2021-07-12 19:45:00|663|662|663|662|664|663|662|661|34895
1626119400000|2021-07-12 19:50:00|664|663|665|664|666|665|663|662|44506
1626119700000|2021-07-12 19:55:00|666|665|667|666|667|666|663|662|171402
1626183000000|2021-07-13 13:30:00|664|654|644|642|664|660|638|637|223813
1626183300000|2021-07-13 13:35:00|643|643|642|640|651|650|641|640|94871
1626183600000|2021-07-13 13:40:00|643|641|641|639|649|648|639|638|200766
1626183900000|2021-07-13 13:45:00|640|638|644|642|648|647|637|636|200693
1626184200000|2021-07-13 13:50:00|643|641|640|638|644|642|637|636|63871
1626184500000|2021-07-13 13:55:00|641|639|639|637|646|645|637|636|73661
1626184800000|2021-07-13 14:00:00|640|638|648|647|650|649|637|636|100644
1626185100000|2021-07-13 14:05:00|649|648|646|645|653|651|645|644|70639
1626185400000|2021-07-13 14:10:00|645|644|649|648|652|651|644|643|99204
1626185700000|2021-07-13 14:15:00|648|647|649|648|651|650|644|642|66499
1626186000000|2021-07-13 14:20:00|648|647|652|651|652|651|644|643|110859
1626186300000|2021-07-13 14:25:00|651|650|652|651|654|653|650|649|49246
1626186600000|2021-07-13 14:30:00|651|650|649|648|654|653|649|648|41639
1626186900000|2021-07-13 14:35:00|650|649|648|647|651|650|645|643|62227
1626187200000|2021-07-13 14:40:00|649|648|646|645|649|648|645|644|41280
1626187500000|2021-07-13 14:45:00|647|646|649|648|649|648|645|644|36910
1626187800000|2021-07-13 14:50:00|648|647|647|646|652|651|646|645|53596
1626188100000|2021-07-13 14:55:00|646|645|645|644|649|648|643|642|56489
1626188400000|2021-07-13 15:00:00|646|645|647|646|649|648|645|644|66318
1626188700000|2021-07-13 15:05:00|646|647|648|647|649|648|645|644|36830
1626189000000|2021-07-13 15:10:00|649|648|645|644|649|648|645|644|19660
1626189300000|2021-07-13 15:15:00|646|645|648|647|650|649|645|644|46518
1626189600000|2021-07-13 15:20:00|649|648|650|649|650|649|648|647|19311
1626189900000|2021-07-13 15:25:00|649|648|649|648|650|649|648|647|16094
1626190200000|2021-07-13 15:30:00|648|647|648|647|650|649|648|647|18636
1626190500000|2021-07-13 15:35:00|647|646|647|646|648|647|646|645|34879
1626190800000|2021-07-13 15:40:00|648|647|645|644|649|648|645|644|27868
1626191100000|2021-07-13 15:45:00|646|645|646|645|649|648|645|644|30612
1626191400000|2021-07-13 15:50:00|647|646|647|646|650|649|646|645|18992
1626191700000|2021-07-13 15:55:00|646|645|646|645|647|646|645|644|42984
1626192000000|2021-07-13 16:00:00|645|644|653|652|653|652|645|644|57599
1626192300000|2021-07-13 16:05:00|654|653|654|653|655|654|654|653|23852
1626192600000|2021-07-13 16:10:00|653|652|656|655|657|656|652|651|46538
1626192900000|2021-07-13 16:15:00|657|656|656|655|658|657|653|652|54471
1626193200000|2021-07-13 16:20:00|657|656|653|652|657|656|653|652|10229
1626193500000|2021-07-13 16:25:00|652|651|652|651|654|653|651|650|18585
1626193800000|2021-07-13 16:30:00|651|652|653|652|653|653|651|650|41369
1626194100000|2021-07-13 16:35:00|652|651|654|653|654|653|652|651|14911
1626194400000|2021-07-13 16:40:00|655|654|655|654|656|655|654|653|31093
1626194700000|2021-07-13 16:45:00|654|653|655|654|657|656|654|653|11688
1626195000000|2021-07-13 16:50:00|654|653|654|652|656|655|653|652|16827
1626195300000|2021-07-13 16:55:00|653|653|653|652|655|654|652|651|9076
1626195600000|2021-07-13 17:00:00|652|651|653|652|654|653|651|650|25220
1626195900000|2021-07-13 17:05:00|652|651|651|650|652|651|650|649|24133
1626196200000|2021-07-13 17:10:00|650|649|649|648|652|651|649|648|12692
1626196500000|2021-07-13 17:15:00|650|649|648|647|652|651|647|646|37717
1626196800000|2021-07-13 17:20:00|649|648|651|650|651|650|649|648|13816
1626197100000|2021-07-13 17:25:00|650|649|651|649|651|650|649|648|16581
1626197400000|2021-07-13 17:30:00|650|650|649|647|651|650|647|646|18207
1626197700000|2021-07-13 17:35:00|648|646|649|647|649|648|646|645|18546
1626198000000|2021-07-13 17:40:00|650|648|649|648|650|649|648|647|20130
1626198300000|2021-07-13 17:45:00|650|647|649|648|651|650|648|647|19488
1626198600000|2021-07-13 17:50:00|650|649|650|649|650|649|648|647|22812
1626198900000|2021-07-13 17:55:00|649|648|650|649|651|650|649|648|11428
1626199200000|2021-07-13 18:00:00|649|648|643|642|650|649|643|642|29028
1626199500000|2021-07-13 18:05:00|644|643|644|643|646|645|643|642|24667
1626199800000|2021-07-13 18:10:00|645|644|645|643|645|644|643|642|12284
1626200100000|2021-07-13 18:15:00|644|642|645|644|645|644|643|642|24681
1626200400000|2021-07-13 18:20:00|644|643|647|646|647|646|644|643|20517
1626200700000|2021-07-13 18:25:00|648|647|647|646|648|647|646|645|17152
1626201000000|2021-07-13 18:30:00|646|645|646|645|647|646|645|644|30005
1626201300000|2021-07-13 18:35:00|647|646|646|645|648|647|646|645|61392
1626201600000|2021-07-13 18:40:00|647|646|645|644|647|646|644|643|28835
1626201900000|2021-07-13 18:45:00|644|643|643|642|645|644|642|641|19651
1626202200000|2021-07-13 18:50:00|644|643|643|642|644|643|642|641|20004
1626202500000|2021-07-13 18:55:00|644|643|644|643|645|644|643|642|18423
1626202800000|2021-07-13 19:00:00|645|644|645|644|645|644|644|643|32933
1626203100000|2021-07-13 19:05:00|646|645|644|643|646|645|643|642|26756
1626203400000|2021-07-13 19:10:00|643|642|643|642|644|643|642|641|25182
1626203700000|2021-07-13 19:15:00|644|643|643|642|645|644|643|642|13262
1626204000000|2021-07-13 19:20:00|644|643|643|642|644|643|641|640|41005
1626204300000|2021-07-13 19:25:00|642|641|642|641|643|642|642|641|40846
1626204600000|2021-07-13 19:30:00|641|640|639|638|642|641|638|637|194932
1626204900000|2021-07-13 19:35:00|638|637|638|637|639|638|638|637|38028
1626205200000|2021-07-13 19:40:00|639|638|637|636|639|638|637|636|57759
1626205500000|2021-07-13 19:45:00|638|637|637|636|638|637|636|635|71005
1626205800000|2021-07-13 19:50:00|636|635|637|636|637|636|636|635|64934
1626206100000|2021-07-13 19:55:00|636|635|636|635|638|637|636|635|134377
1626269400000|2021-07-14 13:30:00|640|637|648|645|649|646|633|631|175272
1626269700000|2021-07-14 13:35:00|647|644|660|659|660|659|645|644|134466
1626270000000|2021-07-14 13:40:00|661|660|673|672|682|681|658|657|263765
1626270300000|2021-07-14 13:45:00|672|671|673|671|681|680|668|667|181737
1626270600000|2021-07-14 13:50:00|672|670|675|674|676|675|666|665|159217
1626270900000|2021-07-14 13:55:00|676|675|680|678|694|693|676|675|505570
1626271200000|2021-07-14 14:00:00|681|679|680|679|686|685|675|673|180884
1626271500000|2021-07-14 14:05:00|679|678|674|673|683|682|672|671|136044
1626271800000|2021-07-14 14:10:00|673|672|679|678|679|678|670|669|151227
1626272100000|2021-07-14 14:15:00|678|677|667|666|679|678|663|662|172153
1626272400000|2021-07-14 14:20:00|668|667|668|667|670|668|664|663|95340
1626272700000|2021-07-14 14:25:00|667|666|657|656|667|666|657|656|102008
1626273000000|2021-07-14 14:30:00|658|657|653|652|659|658|653|652|70828
1626273300000|2021-07-14 14:35:00|654|651|652|651|654|653|651|650|42993
1626273600000|2021-07-14 14:40:00|653|652|649|648|654|653|648|647|76814
1626273900000|2021-07-14 14:45:00|650|649|650|649|654|653|649|648|60382
1626274200000|2021-07-14 14:50:00|649|648|650|649|650|649|648|647|47219
1626274500000|2021-07-14 14:55:00|651|650|646|645|651|650|640|639|197546
1626274800000|2021-07-14 15:00:00|647|646|648|647|650|649|645|644|67270
1626275100000|2021-07-14 15:05:00|647|646|649|647|652|651|647|646|59379
1626275400000|2021-07-14 15:10:00|648|648|648|647|651|650|647|646|34222
1626275700000|2021-07-14 15:15:00|649|648|642|641|649|648|641|641|54143
1626276000000|2021-07-14 15:20:00|641|640|643|641|643|642|641|640|24066
1626276300000|2021-07-14 15:25:00|642|640|641|639|642|641|637|636|59021
1626276600000|2021-07-14 15:30:00|640|640|640|639|645|644|640|639|55662
1626276900000|2021-07-14 15:35:00|639|638|639|638|640|639|638|637|29595
1626277200000|2021-07-14 15:40:00|640|639|639|638|640|639|636|635|36214
1626277500000|2021-07-14 15:45:00|638|637|637|636|638|637|635|634|35271
1626277800000|2021-07-14 15:50:00|638|637|633|632|639|638|633|632|68946
1626278100000|2021-07-14 15:55:00|632|631|633|632|634|633|631|630|72269
1626278400000|2021-07-14 16:00:00|634|633|640|639|640|639|634|633|30785
1626278700000|2021-07-14 16:05:00|639|638|638|636|639|638|636|635|14256
1626279000000|2021-07-14 16:10:00|637|635|639|638|639|638|636|635|13979
1626279300000|2021-07-14 16:15:00|638|637|637|636|638|637|636|635|7456
1626279600000|2021-07-14 16:20:00|636|635|638|636|639|638|636|635|8283
1626279900000|2021-07-14 16:25:00|637|635|637|636|637|636|635|634|27486
1626280200000|2021-07-14 16:30:00|638|637|638|637|639|638|638|637|8943
1626280500000|2021-07-14 16:35:00|637|636|640|639|640|639|637|636|62540
1626280800000|2021-07-14 16:40:00|641|640|640|639|641|640|640|639|27943
1626281100000|2021-07-14 16:45:00|639|638|637|635|640|639|636|635|19524
1626281400000|2021-07-14 16:50:00|636|636|640|639|641|640|636|635|5918
1626281700000|2021-07-14 16:55:00|641|640|640|639|641|640|639|638|9217
1626282000000|2021-07-14 17:00:00|641|640|642|640|643|642|641|640|27609
1626282300000|2021-07-14 17:05:00|641|641|642|641|643|642|641|640|40532
1626282600000|2021-07-14 17:10:00|641|640|641|639|643|642|640|639|26060
1626282900000|2021-07-14 17:15:00|640|638|640|639|641|640|639|638|14151
1626283200000|2021-07-14 17:20:00|641|640|639|638|642|641|639|638|13890
1626283500000|2021-07-14 17:25:00|638|637|639|638|639|638|637|636|14501
1626283800000|2021-07-14 17:30:00|640|639|638|637|640|639|638|637|12206
1626284100000|2021-07-14 17:35:00|637|636|640|639|640|639|637|636|18913
1626284400000|2021-07-14 17:40:00|639|638|638|637|640|639|638|637|10596
1626284700000|2021-07-14 17:45:00|639|638|638|636|640|639|637|636|11798
1626285000000|2021-07-14 17:50:00|637|637|636|635|638|637|635|634|26323
1626285300000|2021-07-14 17:55:00|635|634|636|635|639|638|635|634|15261
1626285600000|2021-07-14 18:00:00|637|634|638|637|638|637|635|634|18586
1626285900000|2021-07-14 18:05:00|637|636|636|635|637|636|635|634|30985
1626286200000|2021-07-14 18:10:00|637|636|642|640|643|641|637|636|39671
1626286500000|2021-07-14 18:15:00|641|639|639|638|641|640|638|637|18639
1626286800000|2021-07-14 18:20:00|638|637|638|636|639|638|637|636|20993
1626287100000|2021-07-14 18:25:00|637|635|634|632|638|636|633|632|103619
1626287400000|2021-07-14 18:30:00|633|633|634|632|634|633|632|631|20617
1626287700000|2021-07-14 18:35:00|633|633|631|630|633|633|629|628|124620
1626288000000|2021-07-14 18:40:00|632|631|635|633|635|634|630|629|34099
1626288300000|2021-07-14 18:45:00|634|634|632|631|634|634|629|628|68907
1626288600000|2021-07-14 18:50:00|633|632|635|633|635|634|633|632|13710
1626288900000|2021-07-14 18:55:00|636|634|637|636|638|637|635|634|39563
1626289200000|2021-07-14 19:00:00|636|635|637|636|638|637|636|635|38067
1626289500000|2021-07-14 19:05:00|638|637|639|638|640|639|636|635|61646
1626289800000|2021-07-14 19:10:00|640|639|638|637|642|641|638|637|37084
1626290100000|2021-07-14 19:15:00|637|636|636|635|638|637|635|634|32686
1626290400000|2021-07-14 19:20:00|635|634|633|632|635|634|632|631|25023
1626290700000|2021-07-14 19:25:00|632|631|637|636|637|636|632|631|41194
1626291000000|2021-07-14 19:30:00|638|637|639|638|639|638|637|636|59761
1626291300000|2021-07-14 19:35:00|638|637|641|640|642|641|638|637|109670
1626291600000|2021-07-14 19:40:00|642|641|641|640|644|643|640|639|140930
1626291900000|2021-07-14 19:45:00|642|641|642|641|642|641|638|637|72761
1626292200000|2021-07-14 19:50:00|643|642|646|645|647|646|642|641|298134
1626292500000|2021-07-14 19:55:00|645|644|653|651|654|653|644|643|738392
1626355800000|2021-07-15 13:30:00|645|640|623|621|645|643|619|618|122639
1626356100000|2021-07-15 13:35:00|622|620|623|621|631|630|619|618|160507
1626356400000|2021-07-15 13:40:00|622|622|625|624|626|625|619|618|98375
1626356700000|2021-07-15 13:45:00|626|625|633|632|638|636|625|624|171051
1626357000000|2021-07-15 13:50:00|634|633|633|632|637|637|628|627|117273
1626357300000|2021-07-15 13:55:00|632|631|637|636|639|638|632|631|162548
1626357600000|2021-07-15 14:00:00|636|635|641|640|643|642|636|635|87098
1626357900000|2021-07-15 14:05:00|640|639|650|649|650|649|639|638|61862
1626358200000|2021-07-15 14:10:00|649|648|646|645|650|649|645|644|45690
1626358500000|2021-07-15 14:15:00|647|646|642|641|653|652|642|641|78891
1626358800000|2021-07-15 14:20:00|641|640|646|644|646|645|640|639|68292
1626359100000|2021-07-15 14:25:00|645|645|639|637|645|645|635|634|67053
1626359400000|2021-07-15 14:30:00|638|638|633|632|640|639|632|631|55496
1626359700000|2021-07-15 14:35:00|634|633|643|642|645|644|633|632|65411
1626360000000|2021-07-15 14:40:00|642|641|640|639|645|644|638|637|46630
1626360300000|2021-07-15 14:45:00|639|638|643|642|644|643|638|637|40449
1626360600000|2021-07-15 14:50:00|644|643|646|645|648|646|642|641|34759
1626360900000|2021-07-15 14:55:00|645|644|648|646|650|648|644|643|29191
1626361200000|2021-07-15 15:00:00|647|647|642|641|648|647|642|641|26633
1626361500000|2021-07-15 15:05:00|643|642|643|642|649|648|643|642|24673
1626361800000|2021-07-15 15:10:00|642|641|641|640|644|643|640|639|26803
1626362100000|2021-07-15 15:15:00|642|641|642|641|644|643|641|640|22668
1626362400000|2021-07-15 15:20:00|643|642|645|644|646|646|642|642|17100
1626362700000|2021-07-15 15:25:00|644|643|642|641|645|644|642|641|24476
1626363000000|2021-07-15 15:30:00|641|640|644|643|645|644|640|639|32465
1626363300000|2021-07-15 15:35:00|643|642|647|646|648|647|643|641|40789
1626363600000|2021-07-15 15:40:00|648|647|646|645|649|648|645|644|59484
1626363900000|2021-07-15 15:45:00|645|644|643|642|646|645|642|641|21977
1626364200000|2021-07-15 15:50:00|642|641|640|639|642|641|640|639|8773
1626364500000|2021-07-15 15:55:00|641|640|638|637|642|641|636|635|25396
1626364800000|2021-07-15 16:00:00|637|636|628|627|637|636|628|627|111514
1626365100000|2021-07-15 16:05:00|629|628|625|624|629|628|624|623|48194
1626365400000|2021-07-15 16:10:00|626|625|627|626|628|627|625|624|34945
1626365700000|2021-07-15 16:15:00|628|627|626|625|628|627|625|624|21962
1626366000000|2021-07-15 16:20:00|625|624|625|623|625|624|620|619|120074
1626366300000|2021-07-15 16:25:00|624|624|624|623|627|626|624|623|31201
1626366600000|2021-07-15 16:30:00|623|622|621|620|623|623|621|620|31999
1626366900000|2021-07-15 16:35:00|622|621|622|621|624|623|622|621|22717
1626367200000|2021-07-15 16:40:00|621|620|623|622|624|623|621|620|31420
1626367500000|2021-07-15 16:45:00|622|621|620|619|623|622|620|619|24338
1626367800000|2021-07-15 16:50:00|619|618|619|618|620|619|617|616|56031
1626368100000|2021-07-15 16:55:00|618|617|615|614|618|617|615|614|57871
1626368400000|2021-07-15 17:00:00|614|613|612|611|615|614|611|610|72482
1626368700000|2021-07-15 17:05:00|613|612|616|614|616|615|612|611|28368
1626369000000|2021-07-15 17:10:00|615|615|614|613|616|615|614|613|16693
1626369300000|2021-07-15 17:15:00|613|612|614|613|618|617|613|612|39375
1626369600000|2021-07-15 17:20:00|615|614|614|613|616|615|614|613|26669
1626369900000|2021-07-15 17:25:00|615|614|614|612|615|614|612|611|34443
1626370200000|2021-07-15 17:30:00|613|611|612|611|613|612|611|610|29134
1626370500000|2021-07-15 17:35:00|611|610|610|609|612|611|609|608|66428
1626370800000|2021-07-15 17:40:00|611|610|610|609|612|611|610|609|14365
1626371100000|2021-07-15 17:45:00|611|610|610|609|613|612|609|608|40618
1626371400000|2021-07-15 17:50:00|609|608|606|605|610|609|606|605|22468
1626371700000|2021-07-15 17:55:00|605|604|609|608|610|609|605|604|54953
1626372000000|2021-07-15 18:00:00|608|607|614|612|615|614|608|606|69934
1626372300000|2021-07-15 18:05:00|613|613|614|613|615|615|613|612|34426
1626372600000|2021-07-15 18:10:00|613|612|614|612|616|615|612|611|37503
1626372900000|2021-07-15 18:15:00|613|611|614|613|615|614|612|611|39618
1626373200000|2021-07-15 18:20:00|613|612|611|610|613|612|611|610|42088
1626373500000|2021-07-15 18:25:00|612|611|616|615|616|615|611|610|27589
1626373800000|2021-07-15 18:30:00|615|614|616|615|618|617|614|613|24652
1626374100000|2021-07-15 18:35:00|615|614|618|616|618|617|614|613|25530
1626374400000|2021-07-15 18:40:00|619|617|618|617|619|618|618|617|6700
1626374700000|2021-07-15 18:45:00|617|616|619|618|620|619|617|616|19336
1626375000000|2021-07-15 18:50:00|618|617|623|622|624|623|618|617|70481
1626375300000|2021-07-15 18:55:00|622|621|619|618|622|621|619|618|54025
1626375600000|2021-07-15 19:00:00|620|619|621|620|622|621|619|618|18230
1626375900000|2021-07-15 19:05:00|622|621|621|620|623|622|621|620|18140
1626376200000|2021-07-15 19:10:00|620|619|618|616|621|620|617|616|37866
1626376500000|2021-07-15 19:15:00|617|617|619|618|619|618|617|616|32715
1626376800000|2021-07-15 19:20:00|618|617|618|617|619|618|617|616|20133
1626377100000|2021-07-15 19:25:00|619|618|622|621|623|622|619|618|44247
1626377400000|2021-07-15 19:30:00|623|622|627|626|629|628|623|622|67983
1626377700000|2021-07-15 19:35:00|626|625|628|627|631|630|626|625|200238
1626378000000|2021-07-15 19:40:00|629|628|628|627|630|629|627|626|49673
1626378300000|2021-07-15 19:45:00|627|626|628|627|629|628|626|625|24400
1626378600000|2021-07-15 19:50:00|629|628|628|627|629|628|628|627|30132
1626378900000|2021-07-15 19:55:00|627|626|630|629|630|629|627|626|133701
1626442200000|2021-07-16 13:30:00|629|621|617|615|629|624|613|612|62604
1626442500000|2021-07-16 13:35:00|616|614|610|609|619|617|609|608|80615
1626442800000|2021-07-16 13:40:00|609|608|603|602|612|611|598|597|287985
1626443100000|2021-07-16 13:45:00|604|603|603|602|606|605|599|598|92722
1626443400000|2021-07-16 13:50:00|602|601|608|607|609|608|601|600|56178
1626443700000|2021-07-16 13:55:00|607|606|605|604|607|606|603|602|63655
1626444000000|2021-07-16 14:00:00|604|603|601|600|604|603|599|598|112544
1626444300000|2021-07-16 14:05:00|600|599|592|591|600|599|591|590|108395
1626444600000|2021-07-16 14:10:00|591|590|596|595|597|596|590|589|132118
1626444900000|2021-07-16 14:15:00|597|596|596|595|598|597|595|594|90966
1626445200000|2021-07-16 14:20:00|597|596|597|595|597|596|592|591|167701
1626445500000|2021-07-16 14:25:00|596|594|596|595|597|596|592|591|81748
1626445800000|2021-07-16 14:30:00|595|594|600|599|600|599|595|594|108455
1626446100000|2021-07-16 14:35:00|599|598|600|599|600|599|595|594|64398
1626446400000|2021-07-16 14:40:00|601|600|599|598|601|600|597|596|56338
1626446700000|2021-07-16 14:45:00|598|597|596|595|599|598|595|594|95869
1626447000000|2021-07-16 14:50:00|597|596|599|598|599|598|597|596|19242
1626447300000|2021-07-16 14:55:00|600|599|597|596|602|601|594|593|73863
1626447600000|2021-07-16 15:00:00|598|597|598|597|598|597|597|596|23984
1626447900000|2021-07-16 15:05:00|597|596|596|595|597|596|595|594|53154
1626448200000|2021-07-16 15:10:00|595|594|594|593|597|595|592|591|86176
1626448500000|2021-07-16 15:15:00|595|594|600|599|600|599|595|594|73400
1626448800000|2021-07-16 15:20:00|601|600|599|598|601|600|598|597|29504
1626449100000|2021-07-16 15:25:00|598|597|599|598|600|599|598|597|17070
1626449400000|2021-07-16 15:30:00|600|599|598|597|600|599|598|597|33194
1626449700000|2021-07-16 15:35:00|599|598|597|596|600|599|597|596|30741
1626450000000|2021-07-16 15:40:00|598|597|598|597|598|597|597|597|13194
1626450300000|2021-07-16 15:45:00|597|596|591|590|597|596|589|588|109087
1626450600000|2021-07-16 15:50:00|592|591|593|592|593|592|591|590|38669
1626450900000|2021-07-16 15:55:00|592|591|590|589|593|592|590|589|69491
1626451200000|2021-07-16 16:00:00|591|590|591|590|592|591|590|589|41709
1626451500000|2021-07-16 16:05:00|590|589|588|587|590|589|586|585|75983
1626451800000|2021-07-16 16:10:00|587|586|589|588|590|589|586|585|98713
1626452100000|2021-07-16 16:15:00|590|589|593|592|593|592|590|589|48744
1626452400000|2021-07-16 16:20:00|592|591|593|592|594|593|591|590|31191
1626452700000|2021-07-16 16:25:00|592|591|593|592|593|592|592|591|11805
1626453000000|2021-07-16 16:30:00|594|593|595|594|595|594|593|592|23200
1626453300000|2021-07-16 16:35:00|594|593|594|593|594|593|593|592|33821
1626453600000|2021-07-16 16:40:00|593|592|593|592|594|593|593|592|24065
1626453900000|2021-07-16 16:45:00|592|591|591|590|592|591|590|589|41210
1626454200000|2021-07-16 16:50:00|590|589|593|592|593|592|590|589|62544
1626454500000|2021-07-16 16:55:00|592|591|592|591|592|591|592|591|3714
1626454800000|2021-07-16 17:00:00|593|592|593|592|593|592|593|592|6198
1626455100000|2021-07-16 17:05:00|||||||||3702
1626455400000|2021-07-16 17:10:00|592|591|591|590|592|591|591|590|16536
1626455700000|2021-07-16 17:15:00|590|589|587|586|590|589|587|586|46488
1626456000000|2021-07-16 17:20:00|588|587|585|584|588|587|585|584|25366
1626456300000|2021-07-16 17:25:00|584|583|583|582|584|583|583|582|44177
1626456600000|2021-07-16 17:30:00|584|583|584|583|584|583|584|583|41551
1626456900000|2021-07-16 17:35:00|583|582|582|581|583|582|582|581|36411
1626457200000|2021-07-16 17:40:00|581|580|580|579|581|580|579|578|88318
1626457500000|2021-07-16 17:45:00|579|578|578|577|579|578|576|575|71827
1626457800000|2021-07-16 17:50:00|579|578|578|577|580|579|578|577|42114
1626458100000|2021-07-16 17:55:00|577|576|580|579|580|579|577|576|19566
1626458400000|2021-07-16 18:00:00|579|578|577|576|579|578|577|576|32697
1626458700000|2021-07-16 18:05:00|578|577|578|577|580|579|578|577|19631
1626459000000|2021-07-16 18:10:00|579|578|578|577|579|578|578|577|14001
1626459300000|2021-07-16 18:15:00|579|578|580|579|581|580|579|578|21037
1626459600000|2021-07-16 18:20:00|581|580|581|580|581|580|580|579|14299
1626459900000|2021-07-16 18:25:00|582|581|581|580|582|581|581|580|20887
1626460200000|2021-07-16 18:30:00|580|579|579|578|580|579|579|578|18194
1626460500000|2021-07-16 18:35:00|580|579|578|577|581|580|578|577|38648
1626460800000|2021-07-16 18:40:00|579|578|580|578|580|579|578|577|19728
1626461100000|2021-07-16 18:45:00|579|579|577|576|579|579|577|576|21311
1626461400000|2021-07-16 18:50:00|576|575|574|573|576|575|571|570|60730
1626461700000|2021-07-16 18:55:00|573|574|574|573|574|574|573|572|22143
1626462000000|2021-07-16 19:00:00|573|572|572|571|573|572|572|571|33561
1626462300000|2021-07-16 19:05:00|571|570|570|569|572|571|569|568|46950
1626462600000|2021-07-16 19:10:00|571|570|572|571|572|571|571|570|39919
1626462900000|2021-07-16 19:15:00|573|572|572|571|573|572|572|571|26267
1626463200000|2021-07-16 19:20:00|573|572|571|570|573|572|571|570|63170
1626463500000|2021-07-16 19:25:00|570|569|571|570|571|570|570|569|46797
1626463800000|2021-07-16 19:30:00|572|571|580|579|581|581|572|571|177427
1626464100000|2021-07-16 19:35:00|579|578|576|575|579|578|576|575|71462
1626464400000|2021-07-16 19:40:00|577|576|574|573|577|576|574|573|88637
1626464700000|2021-07-16 19:45:00|573|572|576|575|576|575|573|572|73477
1626465000000|2021-07-16 19:50:00|577|576|576|575|579|578|576|575|157637
1626465300000|2021-07-16 19:55:00|577|576|577|576|578|577|576|575|157963
1626701400000|2021-07-19 13:30:00|551|548|572|569|572|570|546|542|344783
1626701700000|2021-07-19 13:35:00|571|571|557|556|573|571|555|552|196368
1626702000000|2021-07-19 13:40:00|556|555|566|565|568|566|556|555|112887
1626702300000|2021-07-19 13:45:00|565|564|560|558|568|567|558|557|126302
1626702600000|2021-07-19 13:50:00|559|559|554|553|562|561|554|553|142559
1626702900000|2021-07-19 13:55:00|555|554|555|553|557|556|551|550|93280
1626703200000|2021-07-19 14:00:00|554|554|558|557|558|557|550|549|63738
1626703500000|2021-07-19 14:05:00|559|558|551|550|559|558|550|549|61461
1626703800000|2021-07-19 14:10:00|550|549|544|543|551|550|544|543|96087
1626704100000|2021-07-19 14:15:00|545|544|547|545|549|548|539|538|175143
1626704400000|2021-07-19 14:20:00|546|546|555|553|555|554|544|543|80923
1626704700000|2021-07-19 14:25:00|554|552|559|558|560|559|552|551|69422
1626705000000|2021-07-19 14:30:00|558|557|559|558|562|561|555|554|98265
1626705300000|2021-07-19 14:35:00|558|557|565|564|565|564|557|556|71901
1626705600000|2021-07-19 14:40:00|566|565|572|570|573|572|566|565|78001
1626705900000|2021-07-19 14:45:00|571|571|573|572|574|573|570|569|55304
1626706200000|2021-07-19 14:50:00|572|571|571|570|574|573|571|570|36225
1626706500000|2021-07-19 14:55:00|570|569|570|569|570|569|566|565|39162
1626706800000|2021-07-19 15:00:00|569|568|572|571|573|572|569|568|33014
1626707100000|2021-07-19 15:05:00|571|570|573|572|573|572|569|568|62347
1626707400000|2021-07-19 15:10:00|572|571|574|572|576|575|572|571|36484
1626707700000|2021-07-19 15:15:00|573|571|570|569|573|571|570|569|21445
1626708000000|2021-07-19 15:20:00|571|570|571|570|571|570|569|568|28000
1626708300000|2021-07-19 15:25:00|570|569|572|571|573|572|569|568|38695
1626708600000|2021-07-19 15:30:00|571|572|585|583|585|583|571|572|121870
1626708900000|2021-07-19 15:35:00|586|584|581|580|586|585|581|580|51898
1626709200000|2021-07-19 15:40:00|580|579|581|580|583|582|579|578|94477
1626709500000|2021-07-19 15:45:00|582|581|579|578|582|581|578|577|27337
1626709800000|2021-07-19 15:50:00|580|579|578|577|580|579|577|576|51546
1626710100000|2021-07-19 15:55:00|577|576|579|578|581|580|577|576|25615
1626710400000|2021-07-19 16:00:00|578|577|576|575|579|578|575|574|42586
1626710700000|2021-07-19 16:05:00|575|574|575|574|576|575|575|574|12925
1626711000000|2021-07-19 16:10:00|576|575|580|579|580|579|576|575|24635
1626711300000|2021-07-19 16:15:00|579|578|576|575|582|581|576|575|26483
1626711600000|2021-07-19 16:20:00|575|574|575|574|576|575|574|573|14953
1626711900000|2021-07-19 16:25:00|576|575|572|571|576|575|572|571|21933
1626712200000|2021-07-19 16:30:00|573|572|569|568|573|572|569|568|29060
1626712500000|2021-07-19 16:35:00|568|567|567|566|569|568|567|566|23042
1626712800000|2021-07-19 16:40:00|568|567|568|567|569|568|568|567|20663
1626713100000|2021-07-19 16:45:00|567|566|566|565|569|568|566|565|35938
1626713400000|2021-07-19 16:50:00|565|564|570|569|570|569|565|564|148682
1626713700000|2021-07-19 16:55:00|571|570|572|571|573|572|571|570|30287
1626714000000|2021-07-19 17:00:00|573|572|578|576|579|578|573|572|61556
1626714300000|2021-07-19 17:05:00|577|577|577|576|579|578|577|576|21340
1626714600000|2021-07-19 17:10:00|576|575|576|575|577|576|574|573|29851
1626714900000|2021-07-19 17:15:00|577|576|572|571|577|576|571|570|15733
1626715200000|2021-07-19 17:20:00|571|570|572|571|573|572|571|570|11579
1626715500000|2021-07-19 17:25:00|571|570|573|572|573|572|570|569|22267
1626715800000|2021-07-19 17:30:00|572|571|573|572|574|573|571|570|15659
1626716100000|2021-07-19 17:35:00|574|573|580|579|580|579|574|572|34897
1626716400000|2021-07-19 17:40:00|581|580|580|579|581|580|579|578|29995
1626716700000|2021-07-19 17:45:00|581|580|579|578|582|581|579|578|26859
1626717000000|2021-07-19 17:50:00|580|579|580|579|580|579|577|576|24097
1626717300000|2021-07-19 17:55:00|581|580|582|581|582|582|581|580|27678
1626717600000|2021-07-19 18:00:00|583|582|585|584|586|585|582|581|42585
1626717900000|2021-07-19 18:05:00|584|583|581|580|585|584|580|579|27085
1626718200000|2021-07-19 18:10:00|582|581|582|581|582|581|580|579|25142
1626718500000|2021-07-19 18:15:00|581|580|580|579|582|581|580|579|20686
1626718800000|2021-07-19 18:20:00|581|580|581|580|583|582|581|580|22615
1626719100000|2021-07-19 18:25:00|580|579|583|582|583|582|579|578|26159
1626719400000|2021-07-19 18:30:00|582|581|581|580|583|582|580|579|18699
1626719700000|2021-07-19 18:35:00|580|579|580|578|581|580|578|577|20437
1626720000000|2021-07-19 18:40:00|579|579|579|578|579|579|578|577|6154
1626720300000|2021-07-19 18:45:00|580|579|581|580|582|581|579|578|26778
1626720600000|2021-07-19 18:50:00|582|581|580|579|582|581|579|578|15153
1626720900000|2021-07-19 18:55:00|581|580|577|576|583|582|577|576|20262
1626721200000|2021-07-19 19:00:00|578|577|578|577|578|578|577|576|23376
1626721500000|2021-07-19 19:05:00|577|576|578|577|578|577|577|576|13530
1626721800000|2021-07-19 19:10:00|577|576|577|576|579|578|577|576|35152
1626722100000|2021-07-19 19:15:00|576|575|573|572|576|575|572|571|39201
1626722400000|2021-07-19 19:20:00|572|571|575|574|575|574|572|571|36060
1626722700000|2021-07-19 19:25:00|576|575|574|573|577|576|574|573|23918
1626723000000|2021-07-19 19:30:00|575|574|572|571|576|575|572|571|39754
1626723300000|2021-07-19 19:35:00|573|572|572|571|573|573|572|571|94155
1626723600000|2021-07-19 19:40:00|571|570|569|568|571|570|569|568|99560
1626723900000|2021-07-19 19:45:00|568|567|571|570|571|570|568|567|63854
1626724200000|2021-07-19 19:50:00|572|571|572|571|573|572|572|571|67449
1626724500000|2021-07-19 19:55:00|573|572|572|571|574|573|572|571|267864
1626787800000|2021-07-20 13:30:00|566|558|550|548|566|563|540|539|234140
1626788100000|2021-07-20 13:35:00|551|549|543|541|552|550|541|540|90856
1626788400000|2021-07-20 13:40:00|542|540|546|545|549|548|541|540|81920
1626788700000|2021-07-20 13:45:00|545|544|545|544|548|548|544|543|50688
1626789000000|2021-07-20 13:50:00|544|543|540|539|545|544|538|537|95205
1626789300000|2021-07-20 13:55:00|539|538|544|543|545|544|538|537|50912
1626789600000|2021-07-20 14:00:00|543|542|534|533|545|544|533|532|116854
1626789900000|2021-07-20 14:05:00|533|532|536|535|541|540|532|531|78453
1626790200000|2021-07-20 14:10:00|537|536|544|543|545|544|536|535|43746
1626790500000|2021-07-20 14:15:00|543|542|547|546|548|547|543|542|43321
1626790800000|2021-07-20 14:20:00|546|545|545|544|548|547|544|543|70963
1626791100000|2021-07-20 14:25:00|546|545|542|541|549|548|541|540|76473
1626791400000|2021-07-20 14:30:00|541|540|540|539|542|541|537|536|55489
1626791700000|2021-07-20 14:35:00|541|540|539|538|541|540|537|536|43400
1626792000000|2021-07-20 14:40:00|538|537|539|538|540|539|537|536|56636
1626792300000|2021-07-20 14:45:00|540|539|540|539|542|541|538|537|32241
1626792600000|2021-07-20 14:50:00|541|540|542|541|544|543|540|539|32065
1626792900000|2021-07-20 14:55:00|543|540|545|544|545|544|541|540|62263
1626793200000|2021-07-20 15:00:00|544|543|543|542|545|544|542|541|24309
1626793500000|2021-07-20 15:05:00|544|543|545|544|545|544|542|541|32922
1626793800000|2021-07-20 15:10:00|546|545|549|548|549|548|545|544|40514
1626794100000|2021-07-20 15:15:00|548|547|550|549|550|549|547|546|40370
1626794400000|2021-07-20 15:20:00|549|548|550|549|550|549|549|548|69068
1626794700000|2021-07-20 15:25:00|549|548|550|549|550|549|548|547|49981
1626795000000|2021-07-20 15:30:00|549|548|550|549|551|550|548|547|66142
1626795300000|2021-07-20 15:35:00|551|550|550|549|552|551|550|549|112540
1626795600000|2021-07-20 15:40:00|551|550|549|548|551|550|549|548|51043
1626795900000|2021-07-20 15:45:00|550|549|550|549|550|549|549|548|62756
1626796200000|2021-07-20 15:50:00|551|550|551|550|552|551|550|549|202091
1626796500000|2021-07-20 15:55:00|550|549|550|549|551|550|549|548|65833
1626796800000|2021-07-20 16:00:00|551|550|549|548|551|550|549|548|54924
1626797100000|2021-07-20 16:05:00|548|547|544|543|548|547|543|542|65910
1626797400000|2021-07-20 16:10:00|545|544|545|544|545|544|544|543|34061
1626797700000|2021-07-20 16:15:00|544|543|545|544|546|545|541|540|92689
1626798000000|2021-07-20 16:20:00|544|543|544|543|544|544|544|543|22711
1626798300000|2021-07-20 16:25:00||544||543||544||543|43739
1626798600000|2021-07-20 16:30:00|543|542|546|545|546|545|543|542|34269
1626798900000|2021-07-20 16:35:00|547|546|548|547|548|547|547|546|35848
1626799200000|2021-07-20 16:40:00|547|546|548|547|548|547|546|545|19575
1626799500000|2021-07-20 16:45:00|549|548|548|547|549|548|547|546|32552
1626799800000|2021-07-20 16:50:00|547|546|545|544|548|547|545|544|27813
1626800100000|2021-07-20 16:55:00|544|543|544|543|545|544|543|542|33538
1626800400000|2021-07-20 17:00:00|545|544|542|540|545|544|541|540|30820
1626800700000|2021-07-20 17:05:00|543|541|541|540|543|542|541|540|23915
1626801000000|2021-07-20 17:10:00|542|541|544|543|544|543|542|541|33062
1626801300000|2021-07-20 17:15:00|543|542|544|543|544|543|543|541|20418
1626801600000|2021-07-20 17:20:00|543|542|544|543|544|543|543|542|13058
1626801900000|2021-07-20 17:25:00|||||||||5550
1626802200000|2021-07-20 17:30:00|543|542|544|543|544|543|542|541|24785
1626802500000|2021-07-20 17:35:00|545|544|546|545|546|545|545|544|17729
1626802800000|2021-07-20 17:40:00|547|546|548|547|549|548|547|546|41716
1626803100000|2021-07-20 17:45:00|549|548|550|549|550|549|549|548|16417
1626803400000|2021-07-20 17:50:00|551|550|549|548|551|550|548|547|51735
1626803700000|2021-07-20 17:55:00|||||||||7151
1626804000000|2021-07-20 18:00:00|550|549|550|549|553|552|550|549|72138
1626804300000|2021-07-20 18:05:00|549|548|550|549|550|549|549|548|23742
1626804600000|2021-07-20 18:10:00|549|548|549|548|549|548|549|548|19022
1626804900000|2021-07-20 18:15:00|550|549|550|549|551|550|549|548|26064
1626805200000|2021-07-20 18:20:00|549|548|549|548|549|548|546|545|107823
1626805500000|2021-07-20 18:25:00|550|549|550|549|551|550|550|549|25524
1626805800000|2021-07-20 18:30:00|551|550|550|549|551|550|549|548|34223
1626806100000|2021-07-20 18:35:00|549|548|550|549|550|549|549|548|23823
1626806400000|2021-07-20 18:40:00|549|548|549|548|550|549|549|548|17456
1626806700000|2021-07-20 18:45:00|550|549|557|556|557|556|550|549|156968
1626807000000|2021-07-20 18:50:00|558|557|560|559|561|560|558|557|112060
1626807300000|2021-07-20 18:55:00|561|560|561|560|561|560|560|559|23114
1626807600000|2021-07-20 19:00:00|562|561|563|562|563|562|559|558|52087
1626807900000|2021-07-20 19:05:00|||||||||11190
1626808200000|2021-07-20 19:10:00|564|563|565|564|567|566|564|563|51310
1626808500000|2021-07-20 19:15:00|564|563|564|563|564|563|563|562|15095
1626808800000|2021-07-20 19:20:00|563|562|566|565|566|565|562|561|30586
1626809100000|2021-07-20 19:25:00|567|566|568|567|568|567|567|566|14828
1626809400000|2021-07-20 19:30:00|569|568|569|568|569|568|568|567|26414
1626809700000|2021-07-20 19:35:00|568|567|567|566|568|567|567|566|28672
1626810000000|2021-07-20 19:40:00|568|567|568|567|569|568|568|567|38198
1626810300000|2021-07-20 19:45:00|567|566|567|566|567|566|567|566|43728
1626810600000|2021-07-20 19:50:00|568|567|565|564|568|567|565|564|82575
1626810900000|2021-07-20 19:55:00|564|563|562|561|564|563|562|561|116769
1626874200000|2021-07-21 13:30:00|599|593|615|613|620|619|595|593|487965
1626874500000|2021-07-21 13:35:00|616|614|621|620|626|625|609|608|358540
1626874800000|2021-07-21 13:40:00|622|621|639|638|640|638|613|612|525868
1626875100000|2021-07-21 13:45:00|638|637|623|622|642|641|621|620|431718
1626875400000|2021-07-21 13:50:00|624|623|626|624|629|628|621|620|102712
1626875700000|2021-07-21 13:55:00|627|625|624|623|629|628|622|621|92888
1626876000000|2021-07-21 14:00:00|623|622|628|627|628|627|623|622|135852
1626876300000|2021-07-21 14:05:00|629|628|618|617|631|630|617|616|175021
1626876600000|2021-07-21 14:10:00|619|618|620|619|623|620|615|613|107582
1626876900000|2021-07-21 14:15:00|621|620|619|617|622|620|617|616|92341
1626877200000|2021-07-21 14:20:00|618|616|618|616|619|618|613|612|106804
1626877500000|2021-07-21 14:25:00|617|615|607|606|617|616|607|606|108449
1626877800000|2021-07-21 14:30:00|608|607|605|604|610|608|601|600|125965
1626878100000|2021-07-21 14:35:00|606|605|614|613|614|613|603|602|37397
1626878400000|2021-07-21 14:40:00|615|614|615|614|617|616|612|611|54246
1626878700000|2021-07-21 14:45:00|616|615|606|604|617|615|600|599|85607
1626879000000|2021-07-21 14:50:00|607|605|597|596|609|608|596|595|81182
1626879300000|2021-07-21 14:55:00|598|597|604|602|606|605|598|597|56850
1626879600000|2021-07-21 15:00:00|605|603|609|608|610|608|603|602|30653
1626879900000|2021-07-21 15:05:00|610|609|613|611|613|611|608|607|39647
1626880200000|2021-07-21 15:10:00|612|612|611|609|613|612|609|608|53707
1626880500000|2021-07-21 15:15:00|612|610|614|613|614|613|610|609|43791
1626880800000|2021-07-21 15:20:00|613|612|614|613|614|613|611|610|34875
1626881100000|2021-07-21 15:25:00|615|614|616|614|617|616|614|613|38469
1626881400000|2021-07-21 15:30:00|615|615|625|623|625|624|615|615|65010
1626881700000|2021-07-21 15:35:00|624|624|628|627|629|628|623|622|85645
1626882000000|2021-07-21 15:40:00|627|626|626|624|630|629|625|624|103508
1626882300000|2021-07-21 15:45:00|625|623|626|625|628|627|624|623|61315
1626882600000|2021-07-21 15:50:00|627|626|623|622|627|626|622|620|66689
1626882900000|2021-07-21 15:55:00|624|623|625|623|625|624|622|621|24837
1626883200000|2021-07-21 16:00:00|626|624|627|626|630|629|624|623|56860
1626883500000|2021-07-21 16:05:00|628|627|626|624|629|628|625|624|116307
1626883800000|2021-07-21 16:10:00|625|625|634|633|635|634|625|624|86258
1626884100000|2021-07-21 16:15:00|635|634|635|634|635|634|633|632|46235
1626884400000|2021-07-21 16:20:00|636|635|639|638|639|638|634|633|86207
1626884700000|2021-07-21 16:25:00|638|637|637|636|641|640|636|635|74750
1626885000000|2021-07-21 16:30:00|638|637|638|637|640|639|636|635|79384
1626885300000|2021-07-21 16:35:00|637|636|640|639|640|639|637|636|53873
1626885600000|2021-07-21 16:40:00|641|640|642|641|643|642|639|638|113836
1626885900000|2021-07-21 16:45:00|641|640|640|639|641|640|639|638|60254
1626886200000|2021-07-21 16:50:00|641|640|639|638|641|640|639|638|28037
1626886500000|2021-07-21 16:55:00|638|637|634|633|638|637|632|631|61857
1626886800000|2021-07-21 17:00:00|635|634|638|637|638|637|635|634|28316
1626887100000|2021-07-21 17:05:00|637|636|638|637|639|638|636|635|41176
1626887400000|2021-07-21 17:10:00|639|638|644|643|644|643|639|638|92456
1626887700000|2021-07-21 17:15:00|645|644|649|648|649|648|645|643|143567
1626888000000|2021-07-21 17:20:00|650|649|648|647|650|649|647|646|62660
1626888300000|2021-07-21 17:25:00|647|646|646|645|649|648|646|645|84131
1626888600000|2021-07-21 17:30:00|645|644|644|643|645|644|642|641|40283
1626888900000|2021-07-21 17:35:00|645|644|645|643|645|644|642|641|51102
1626889200000|2021-07-21 17:40:00|644|644|643|642|646|645|643|642|65741
1626889500000|2021-07-21 17:45:00|642|641|643|642|643|642|640|639|32925
1626889800000|2021-07-21 17:50:00|642|641|641|640|643|642|639|638|30711
1626890100000|2021-07-21 17:55:00|640|639|639|638|640|639|638|637|24666
1626890400000|2021-07-21 18:00:00|640|639|640|639|642|641|638|637|38425
1626890700000|2021-07-21 18:05:00|641|640|641|640|643|642|640|639|51628
1626891000000|2021-07-21 18:10:00|640|639|644|642|644|642|639|638|51539
1626891300000|2021-07-21 18:15:00|645|643|656|655|656|655|644|643|335752
1626891600000|2021-07-21 18:20:00|655|654|655|654|657|656|653|652|93732
1626891900000|2021-07-21 18:25:00|654|653|653|652|655|654|651|650|51438
1626892200000|2021-07-21 18:30:00|652|651|651|650|653|652|649|648|50361
1626892500000|2021-07-21 18:35:00|650|649|655|654|655|654|647|646|85906
1626892800000|2021-07-21 18:40:00|654|653|651|650|655|654|650|649|51993
1626893100000|2021-07-21 18:45:00|652|651|651|650|655|654|651|649|38066
1626893400000|2021-07-21 18:50:00|652|651|648|647|652|651|645|644|63216
1626893700000|2021-07-21 18:55:00|647|646|643|641|648|647|642|641|46347
1626894000000|2021-07-21 19:00:00|644|642|644|643|646|645|640|639|66909
1626894300000|2021-07-21 19:05:00|643|642|641|640|643|642|639|639|23571
1626894600000|2021-07-21 19:10:00|642|641|640|639|643|642|640|639|29781
1626894900000|2021-07-21 19:15:00|641|640|644|643|645|644|641|640|17006
1626895200000|2021-07-21 19:20:00|645|644|648|647|648|647|645|644|31916
1626895500000|2021-07-21 19:25:00|647|646|645|644|647|646|645|644|37897
1626895800000|2021-07-21 19:30:00|646|645|650|649|650|649|646|645|50239
1626896100000|2021-07-21 19:35:00|649|648|649|648|650|648|646|645|35953
1626896400000|2021-07-21 19:40:00|648|647|648|647|652|651|647|646|325367
1626896700000|2021-07-21 19:45:00|647|646|647|646|648|647|647|646|50783
1626897000000|2021-07-21 19:50:00|648|647|650|649|651|650|647|646|107133
1626897300000|2021-07-21 19:55:00|649|648|646|645|650|649|645|644|165297
1626960600000|2021-07-22 13:30:00|664|658|639|638|664|660|639|637|289752
1626960900000|2021-07-22 13:35:00|640|639|630|629|640|639|625|623|240234
1626961200000|2021-07-22 13:40:00|629|628|638|637|639|637|622|621|154176
1626961500000|2021-07-22 13:45:00|637|636|626|624|637|636|621|620|136700
1626961800000|2021-07-22 13:50:00|625|625|624|622|630|628|617|616|137917
1626962100000|2021-07-22 13:55:00|625|623|632|630|635|633|624|623|85968
1626962400000|2021-07-22 14:00:00|631|631|625|623|634|633|624|623|77294
1626962700000|2021-07-22 14:05:00|624|624|617|615|628|626|616|615|141429
1626963000000|2021-07-22 14:10:00|618|616|621|620|627|626|615|614|143983
1626963300000|2021-07-22 14:15:00|620|619|621|620|623|622|617|616|33395
1626963600000|2021-07-22 14:20:00|620|619|615|614|620|619|612|611|53402
1626963900000|2021-07-22 14:25:00|616|615|622|621|626|625|615|614|66252
1626964200000|2021-07-22 14:30:00|621|620|622|621|622|621|618|616|146197
1626964500000|2021-07-22 14:35:00|621|620|625|624|625|624|620|619|39275
1626964800000|2021-07-22 14:40:00|624|623|623|622|625|624|621|620|27694
1626965100000|2021-07-22 14:45:00|622|621|618|617|623|621|617|616|35887
1626965400000|2021-07-22 14:50:00|619|618|614|613|619|618|613|612|71999
1626965700000|2021-07-22 14:55:00|615|614|614|613|617|616|614|613|25690
1626966000000|2021-07-22 15:00:00|615|614|615|614|619|618|614|613|48995
1626966300000|2021-07-22 15:05:00|616|615|610|609|616|615|610|609|91616
1626966600000|2021-07-22 15:10:00|609|608|606|605|610|609|606|605|138797
1626966900000|2021-07-22 15:15:00|605|604|610|609|611|610|604|603|89503
1626967200000|2021-07-22 15:20:00|609|608|611|609|611|609|605|604|27616
1626967500000|2021-07-22 15:25:00|610|610|613|612|613|612|610|609|24426
1626967800000|2021-07-22 15:30:00|614|613|614|613|618|616|613|612|23343
1626968100000|2021-07-22 15:35:00|615|614|618|617|619|618|615|614|18779
1626968400000|2021-07-22 15:40:00|617|616|614|613|618|617|614|613|27800
1626968700000|2021-07-22 15:45:00|615|614|624|622|624|623|615|614|110206
1626969000000|2021-07-22 15:50:00|623|621|626|624|628|627|621|620|50628
1626969300000|2021-07-22 15:55:00|625|625|624|623|628|627|624|622|35422
1626969600000|2021-07-22 16:00:00|625|624|624|623|627|626|623|622|24422
1626969900000|2021-07-22 16:05:00|625|622|621|620|625|624|621|620|32914
1626970200000|2021-07-22 16:10:00|622|621|619|618|623|622|619|618|18992
1626970500000|2021-07-22 16:15:00|620|619|617|615|620|619|616|615|29691
1626970800000|2021-07-22 16:20:00|616|616|618|617|618|617|615|614|15302
1626971100000|2021-07-22 16:25:00|619|618|620|619|620|619|618|617|13362
1626971400000|2021-07-22 16:30:00|619|618|618|617|620|619|616|615|12807
1626971700000|2021-07-22 16:35:00|617|616|619|618|620|619|617|616|10285
1626972000000|2021-07-22 16:40:00|618|617|621|620|622|621|618|617|25956
1626972300000|2021-07-22 16:45:00|622|621|623|622|624|623|621|620|20028
1626972600000|2021-07-22 16:50:00|624|623|621|620|624|623|621|620|16193
1626972900000|2021-07-22 16:55:00|622|621|621|620|622|621|620|619|11611
1626973200000|2021-07-22 17:00:00|622|621|623|622|624|623|622|620|15136
1626973500000|2021-07-22 17:05:00|622|621|622|621|624|623|621|620|55296
1626973800000|2021-07-22 17:10:00|623|622|625|624|625|624|621|620|13985
1626974100000|2021-07-22 17:15:00|626|625|625|624|627|625|625|624|6046
1626974400000|2021-07-22 17:20:00|626|625|622|621|626|625|622|621|15310
1626974700000|2021-07-22 17:25:00|621|620|625|623|625|624|620|619|20395
1626975000000|2021-07-22 17:30:00|624|624|623|622|625|624|623|622|8830
1626975300000|2021-07-22 17:35:00|624|623|620|619|624|623|620|619|19760
1626975600000|2021-07-22 17:40:00|619|618|619|618|620|619|619|618|20722
1626975900000|2021-07-22 17:45:00|618|617|619|618|619|618|618|617|21982
1626976200000|2021-07-22 17:50:00|618|617|621|620|621|620|618|617|8557
1626976500000|2021-07-22 17:55:00|620|619|620|619|621|620|619|618|7703
1626976800000|2021-07-22 18:00:00|619|618|620|619|620|619|619|618|18762
1626977100000|2021-07-22 18:05:00|621|620|620|619|621|620|618|617|10091
1626977400000|2021-07-22 18:10:00|621|620|622|621|623|622|620|619|8672
1626977700000|2021-07-22 18:15:00|621|620|622|621|624|623|621|620|18884
1626978000000|2021-07-22 18:20:00|621|620|621|620|622|621|621|619|5102
1626978300000|2021-07-22 18:25:00|620|619|622|621|622|621|618|617|16599
1626978600000|2021-07-22 18:30:00|621|620|620|619|622|621|620|619|17262
1626978900000|2021-07-22 18:35:00|619|618|618|617|619|618|618|617|12899
1626979200000|2021-07-22 18:40:00|619|618|618|617|619|618|618|617|20623
1626979500000|2021-07-22 18:45:00|619|618|618|617|621|620|618|617|18018
1626979800000|2021-07-22 18:50:00|619|618|617|616|619|618|615|614|22832
1626980100000|2021-07-22 18:55:00|618|617|618|617|619|618|618|617|25723
1626980400000|2021-07-22 19:00:00|617|616|619|618|619|618|617|616|7558
1626980700000|2021-07-22 19:05:00|620|619|619|618|620|619|619|618|6889
1626981000000|2021-07-22 19:10:00|620|619|620|619|620|619|620|619|4712
1626981300000|2021-07-22 19:15:00|621|620|623|622|623|622|621|620|27029
1626981600000|2021-07-22 19:20:00|622|621|622|621|622|621|621|620|12212
1626981900000|2021-07-22 19:25:00|623|622|622|621|623|622|622|621|9522
1626982200000|2021-07-22 19:30:00|621|620|619|618|621|620|618|617|44175
1626982500000|2021-07-22 19:35:00|618|617|618|617|619|618|617|616|26705
1626982800000|2021-07-22 19:40:00|617|616|616|615|617|616|616|615|24678
1626983100000|2021-07-22 19:45:00|617|616|617|616|617|616|617|616|15361
1626983400000|2021-07-22 19:50:00|616|615|617|616|618|617|616|615|51057
1626983700000|2021-07-22 19:55:00|618|617|618|617|619|618|617|616|106250
1627047000000|2021-07-23 13:30:00|599|593|596|594|602|599|588|587|133770
1627047300000|2021-07-23 13:35:00|595|593|600|599|606|604|592|591|89523
1627047600000|2021-07-23 13:40:00|599|598|606|604|606|604|592|591|93641
1627047900000|2021-07-23 13:45:00|607|605|601|600|608|606|598|597|52025
1627048200000|2021-07-23 13:50:00|600|599|594|593|600|599|591|590|71463
1627048500000|2021-07-23 13:55:00|593|592|594|592|597|596|593|591|56377
1627048800000|2021-07-23 14:00:00|593|591|587|586|593|591|584|583|97968
1627049100000|2021-07-23 14:05:00|586|585|580|579|587|585|577|576|195607
1627049400000|2021-07-23 14:10:00|581|580|581|580|585|584|580|579|34558
1627049700000|2021-07-23 14:15:00|582|581|586|585|589|588|582|581|32252
1627050000000|2021-07-23 14:20:00|585|584|591|589|591|590|582|581|38557
1627050300000|2021-07-23 14:25:00|590|590|593|592|593|592|590|589|52723
1627050600000|2021-07-23 14:30:00|592|591|589|588|594|593|589|588|45656
1627050900000|2021-07-23 14:35:00|588|587|584|583|589|588|581|580|62947
1627051200000|2021-07-23 14:40:00|585|584|585|584|588|587|584|583|35220
1627051500000|2021-07-23 14:45:00|586|585|582|581|586|585|581|580|49606
1627051800000|2021-07-23 14:50:00|583|582|585|583|586|585|582|581|19370
1627052100000|2021-07-23 14:55:00|584|582|583|581|585|582|579|578|107343
1627052400000|2021-07-23 15:00:00|582|580|577|576|582|580|577|576|51629
1627052700000|2021-07-23 15:05:00|578|577|580|578|580|579|578|576|28767
1627053000000|2021-07-23 15:10:00|579|579|580|579|580|579|576|575|84145
1627053300000|2021-07-23 15:15:00|579|578|577|576|580|579|577|576|68713
1627053600000|2021-07-23 15:20:00|578|577|585|584|585|584|577|576|77551
1627053900000|2021-07-23 15:25:00|584|583|587|585|587|586|583|582|18436
1627054200000|2021-07-23 15:30:00|586|584|588|587|588|587|585|584|15975
1627054500000|2021-07-23 15:35:00|589|588|590|589|591|590|588|587|20697
1627054800000|2021-07-23 15:40:00|591|590|587|586|591|590|587|586|15095
1627055100000|2021-07-23 15:45:00|586|585|584|583|586|585|584|583|21975
1627055400000|2021-07-23 15:50:00|585|584|586|585|587|586|584|584|18074
1627055700000|2021-07-23 15:55:00|587|586|585|584|587|586|584|583|17755
1627056000000|2021-07-23 16:00:00|584|583|579|578|584|583|579|578|25625
1627056300000|2021-07-23 16:05:00|580|579|580|579|580|579|579|578|9553
1627056600000|2021-07-23 16:10:00|581|580|584|583|585|583|580|579|39740
1627056900000|2021-07-23 16:15:00|583|582|584|583|584|583|583|582|19917
1627057200000|2021-07-23 16:20:00|583|582|582|581|584|583|582|581|36142
1627057500000|2021-07-23 16:25:00|581|580|582|581|584|583|580|579|17719
1627057800000|2021-07-23 16:30:00|581|580|581|580|582|581|580|579|13683
1627058100000|2021-07-23 16:35:00|582|581|582|581|583|582|581|580|19818
1627058400000|2021-07-23 16:40:00|583|582|583|582|584|583|583|582|15463
1627058700000|2021-07-23 16:45:00|584|583|588|586|588|587|583|582|32464
1627059000000|2021-07-23 16:50:00|587|585|584|583|588|585|584|583|14220
1627059300000|2021-07-23 16:55:00|585|584|585|584|587|586|584|583|39331
1627059600000|2021-07-23 17:00:00|584|583|584|583|584|583|581|580|20840
1627059900000|2021-07-23 17:05:00|583|582|584|583|584|584|583|582|8065
1627060200000|2021-07-23 17:10:00|583|582|585|584|585|584|583|582|20998
1627060500000|2021-07-23 17:15:00|586|585|584|583|587|586|584|583|29887
1627060800000|2021-07-23 17:20:00|585|584|584|583|585|584|583|582|6202
1627061100000|2021-07-23 17:25:00|585|584|582|581|585|584|581|580|17441
1627061400000|2021-07-23 17:30:00|581|580|579|578|581|580|578|577|26795
1627061700000|2021-07-23 17:35:00|578|577|574|573|578|577|573|572|171898
1627062000000|2021-07-23 17:40:00|573|572|571|570|575|573|569|568|124354
1627062300000|2021-07-23 17:45:00|572|571|574|573|574|573|570|569|34100
1627062600000|2021-07-23 17:50:00|573|572|571|570|573|572|570|569|48715
1627062900000|2021-07-23 17:55:00|572|571|575|574|576|575|571|570|43145
1627063200000|2021-07-23 18:00:00|574|573|575|574|576|575|573|572|13514
1627063500000|2021-07-23 18:05:00|574|573|575|574|575|574|573|572|15038
1627063800000|2021-07-23 18:10:00|574|573|576|575|576|575|574|573|28730
1627064100000|2021-07-23 18:15:00|577|576|577|576|578|577|576|575|14338
1627064400000|2021-07-23 18:20:00|578|577|577|576|579|578|576|575|14422
1627064700000|2021-07-23 18:25:00|578|577|577|576|578|577|577|576|16238
1627065000000|2021-07-23 18:30:00|576|575|576|575|578|577|576|575|52360
1627065300000|2021-07-23 18:35:00|577|576|578|577|578|577|576|575|18533
1627065600000|2021-07-23 18:40:00|577|576|576|575|577|576|576|575|17554
1627065900000|2021-07-23 18:45:00|577|576|577|576|578|577|577|576|7002
1627066200000|2021-07-23 18:50:00|576|575|578|577|579|578|575|574|92448
1627066500000|2021-07-23 18:55:00|577|576|577|576|579|578|577|576|16629
1627066800000|2021-07-23 19:00:00|576|575|576|575|577|576|575|574|15262
1627067100000|2021-07-23 19:05:00|577|576|578|577|578|577|577|576|12762
1627067400000|2021-07-23 19:10:00|577|576|578|577|579|578|576|575|17260
1627067700000|2021-07-23 19:15:00|579|578|580|579|581|580|579|578|7086
1627068000000|2021-07-23 19:20:00|581|580|579|578|581|580|579|578|46950
1627068300000|2021-07-23 19:25:00|578|577|577|576|578|577|577|576|24080
1627068600000|2021-07-23 19:30:00|578|577|576|575|578|577|576|575|15253
1627068900000|2021-07-23 19:35:00|577|576|576|575|577|576|576|575|23094
1627069200000|2021-07-23 19:40:00|577|576|577|576|578|577|576|575|28794
1627069500000|2021-07-23 19:45:00|578|577|577|576|578|577|577|576|23182
1627069800000|2021-07-23 19:50:00|578|577|578|577|579|578|577|576|74498
1627070100000|2021-07-23 19:55:00|579|578|577|576|579|578|577|576|102693
1627306200000|2021-07-26 13:30:00|635|630|643|641|647|646|631|630|513713
1627306500000|2021-07-26 13:35:00|642|640|649|646|662|661|640|639|627003
1627306800000|2021-07-26 13:40:00|650|647|641|640|652|649|639|638|299596
1627307100000|2021-07-26 13:45:00|642|641|650|649|656|655|640|639|280978
1627307400000|2021-07-26 13:50:00|649|648|657|656|657|656|646|645|386154
1627307700000|2021-07-26 13:55:00|658|657|664|663|666|665|656|655|474816
1627308000000|2021-07-26 14:00:00|663|662|668|667|672|671|660|659|406703
1627308300000|2021-07-26 14:05:00|667|666|667|666|674|673|661|660|223510
1627308600000|2021-07-26 14:10:00|666|665|663|662|672|671|661|660|136632
1627308900000|2021-07-26 14:15:00|664|663|669|668|671|670|664|663|124946
1627309200000|2021-07-26 14:20:00|670|669|666|665|672|671|661|660|212341
1627309500000|2021-07-26 14:25:00|665|664|661|660|668|667|661|660|106393
1627309800000|2021-07-26 14:30:00|662|661|651|650|663|661|646|645|240431
1627310100000|2021-07-26 14:35:00|650|649|649|648|653|652|646|645|141548
1627310400000|2021-07-26 14:40:00|648|647|639|638|651|650|638|637|132274
1627310700000|2021-07-26 14:45:00|640|639|640|639|644|643|639|638|67039
1627311000000|2021-07-26 14:50:00|639|638|638|637|644|643|638|637|100301
1627311300000|2021-07-26 14:55:00|639|638|639|638|644|643|638|637|55035
1627311600000|2021-07-26 15:00:00|640|639|638|637|646|645|638|637|106788
1627311900000|2021-07-26 15:05:00|637|636|633|632|638|637|633|632|96103
1627312200000|2021-07-26 15:10:00|632|631|630|629|633|632|625|624|129891
1627312500000|2021-07-26 15:15:00|631|630|630|629|631|630|627|626|69466
1627312800000|2021-07-26 15:20:00|629|628|622|621|629|628|622|621|88893
1627313100000|2021-07-26 15:25:00|621|620|624|623|624|623|620|619|43988
1627313400000|2021-07-26 15:30:00|623|622|624|623|627|626|621|620|65675
1627313700000|2021-07-26 15:35:00|623|622|631|630|632|631|623|622|70872
1627314000000|2021-07-26 15:40:00|632|631|630|629|632|631|629|628|79414
1627314300000|2021-07-26 15:45:00|631|630|637|636|638|637|631|630|78276
1627314600000|2021-07-26 15:50:00|638|637|633|632|639|638|633|632|56714
1627314900000|2021-07-26 15:55:00|632|631|627|626|632|631|626|625|40021
1627315200000|2021-07-26 16:00:00|626|625|629|628|630|629|626|625|87933
1627315500000|2021-07-26 16:05:00|630|629|625|624|631|630|624|623|71333
1627315800000|2021-07-26 16:10:00|624|623|624|622|624|623|621|620|60017
1627316100000|2021-07-26 16:15:00|623|621|622|621|624|623|620|619|77828
1627316400000|2021-07-26 16:20:00|621|620|626|625|627|626|619|618|74496
1627316700000|2021-07-26 16:25:00|627|626|636|635|637|635|627|626|126327
1627317000000|2021-07-26 16:30:00|637|636|630|629|638|637|629|628|31264
1627317300000|2021-07-26 16:35:00|631|630|638|636|638|636|631|630|30109
1627317600000|2021-07-26 16:40:00|637|637|634|633|639|638|632|631|60782
1627317900000|2021-07-26 16:45:00|633|632|632|631|633|633|629|628|47522
1627318200000|2021-07-26 16:50:00|631|630|623|622|631|630|621|620|141969
1627318500000|2021-07-26 16:55:00|624|623|630|629|630|629|624|623|90225
1627318800000|2021-07-26 17:00:00|629|628|628|627|629|628|626|625|54855
1627319100000|2021-07-26 17:05:00|627|626|624|623|627|626|621|620|96426
1627319400000|2021-07-26 17:10:00|623|622|627|626|627|626|623|622|64867
1627319700000|2021-07-26 17:15:00|626|625|629|627|630|629|626|625|55989
1627320000000|2021-07-26 17:20:00|628|628|633|633|633|633|628|627|40503
1627320300000|2021-07-26 17:25:00|634|632|644|643|644|643|634|632|218229
1627320600000|2021-07-26 17:30:00|645|644|649|648|649|648|643|642|114838
1627320900000|2021-07-26 17:35:00|648|647|644|643|650|649|643|642|92143
1627321200000|2021-07-26 17:40:00|643|642|656|655|659|658|643|642|435601
1627321500000|2021-07-26 17:45:00|657|656|650|649|657|656|648|647|214181
1627321800000|2021-07-26 17:50:00|651|650|663|661|669|668|651|650|467869
1627322100000|2021-07-26 17:55:00|662|660|665|664|667|666|659|658|157618
1627322400000|2021-07-26 18:00:00|664|663|658|656|665|664|654|653|120830
1627322700000|2021-07-26 18:05:00|657|655|654|653|658|657|652|651|277325
1627323000000|2021-07-26 18:10:00|655|654|654|653|655|654|650|649|192853
1627323300000|2021-07-26 18:15:00|655|654|662|661|664|663|653|652|218335
1627323600000|2021-07-26 18:20:00|661|660|665|664|667|666|661|660|217509
1627323900000|2021-07-26 18:25:00|664|663|656|654|665|664|655|654|229348
1627324200000|2021-07-26 18:30:00|655|655|648|647|656|655|646|645|257746
1627324500000|2021-07-26 18:35:00|647|646|658|657|659|658|647|646|184466
1627324800000|2021-07-26 18:40:00|659|658|668|667|668|667|658|657|173893
1627325100000|2021-07-26 18:45:00|667|666|679|678|682|681|666|665|578746
1627325400000|2021-07-26 18:50:00|680|679|679|678|682|681|673|672|378367
1627325700000|2021-07-26 18:55:00|680|679|678|677|688|687|677|676|360061
1627326000000|2021-07-26 19:00:00|679|678|678|677|688|687|677|676|318256
1627326300000|2021-07-26 19:05:00|677|676|683|682|683|682|672|671|183414
1627326600000|2021-07-26 19:10:00|684|683|683|682|687|686|682|681|203625
1627326900000|2021-07-26 19:15:00|684|683|679|678|685|684|677|676|138219
1627327200000|2021-07-26 19:20:00|680|679|678|677|684|683|677|676|118482
1627327500000|2021-07-26 19:25:00|679|678|683|682|684|684|679|678|137604
1627327800000|2021-07-26 19:30:00|684|683|684|683|690|689|682|681|343156
1627328100000|2021-07-26 19:35:00|683|682|678|677|683|683|675|674|232864
1627328400000|2021-07-26 19:40:00|679|678|674|673|679|678|669|668|247091
1627328700000|2021-07-26 19:45:00|673|672|669|668|674|673|665|664|227585
1627329000000|2021-07-26 19:50:00|670|669|667|666|670|669|666|665|203624
1627329300000|2021-07-26 19:55:00|668|667|669|668|670|669|666|665|349140
1627392600000|2021-07-27 13:30:00|630|621|613|610|630|627|605|604|329816
1627392900000|2021-07-27 13:35:00|612|609|626|625|630|629|610|609|300020
1627393200000|2021-07-27 13:40:00|625|624|604|602|625|625|603|602|300782
1627393500000|2021-07-27 13:45:00|603|601|611|609|614|613|601|600|234758
1627393800000|2021-07-27 13:50:00|610|608|612|610|612|611|603|602|157092
1627394100000|2021-07-27 13:55:00|611|609|609|607|613|612|604|603|111093
1627394400000|2021-07-27 14:00:00|608|606|608|607|612|611|607|606|156904
1627394700000|2021-07-27 14:05:00|607|606|601|600|609|608|601|600|235970
1627395000000|2021-07-27 14:10:00|600|599|600|599|603|602|598|597|208894
1627395300000|2021-07-27 14:15:00|601|600|606|605|608|607|599|598|76423
1627395600000|2021-07-27 14:20:00|607|606|606|605|608|607|606|605|123659
1627395900000|2021-07-27 14:25:00|605|604|602|601|605|605|602|601|75330
1627396200000|2021-07-27 14:30:00|601|600|601|600|605|604|601|600|106983
1627396500000|2021-07-27 14:35:00|602|601|605|604|606|605|600|599|162453
1627396800000|2021-07-27 14:40:00|604|603|600|599|605|604|598|597|71167
1627397100000|2021-07-27 14:45:00|601|600|605|604|607|606|600|599|92647
1627397400000|2021-07-27 14:50:00|606|605|602|601|607|606|600|599|36158
1627397700000|2021-07-27 14:55:00|601|600|605|604|606|605|601|600|46942
1627398000000|2021-07-27 15:00:00|606|605|607|606|609|608|606|605|74858
1627398300000|2021-07-27 15:05:00|606|605|599|598|606|605|599|598|168151
1627398600000|2021-07-27 15:10:00|600|599|608|607|610|609|599|598|113957
1627398900000|2021-07-27 15:15:00|607|606|603|602|607|606|603|602|22671
1627399200000|2021-07-27 15:20:00|602|601|600|599|603|602|599|598|69023
1627399500000|2021-07-27 15:25:00|599|598|594|593|599|598|593|592|182420
1627399800000|2021-07-27 15:30:00|593|592|595|594|596|595|592|591|112084
1627400100000|2021-07-27 15:35:00|596|593|591|590|596|593|587|586|162792
1627400400000|2021-07-27 15:40:00|590|589|591|590|592|591|587|586|44159
1627400700000|2021-07-27 15:45:00|592|591|593|592|594|593|592|591|28595
1627401000000|2021-07-27 15:50:00|594|593|592|591|594|593|591|590|55758
1627401300000|2021-07-27 15:55:00|593|592|597|596|597|596|593|592|81375
1627401600000|2021-07-27 16:00:00|598|597|590|589|598|597|589|588|53415
1627401900000|2021-07-27 16:05:00|589|588|591|590|594|592|582|581|170213
1627402200000|2021-07-27 16:10:00|590|589|591|590|591|590|589|588|25435
1627402500000|2021-07-27 16:15:00|592|591|591|590|594|593|591|590|39684
1627402800000|2021-07-27 16:20:00|590|589|588|587|591|590|588|587|32310
1627403100000|2021-07-27 16:25:00|587|586|588|587|588|587|586|585|25428
1627403400000|2021-07-27 16:30:00|589|588|584|583|589|588|584|583|68801
1627403700000|2021-07-27 16:35:00|583|582|585|584|586|585|583|582|46086
1627404000000|2021-07-27 16:40:00|586|585|588|587|588|587|586|585|24934
1627404300000|2021-07-27 16:45:00|587|586|586|585|588|587|586|585|25493
1627404600000|2021-07-27 16:50:00|585|584|581|580|585|584|581|580|33396
1627404900000|2021-07-27 16:55:00|580|579|582|581|585|584|580|579|108399
1627405200000|2021-07-27 17:00:00|581|580|579|578|581|580|579|578|42082
1627405500000|2021-07-27 17:05:00|580|579|582|581|584|583|580|579|55390
1627405800000|2021-07-27 17:10:00|581|580|578|577|581|580|578|577|32139
1627406100000|2021-07-27 17:15:00|579|578|580|579|581|580|578|577|61102
1627406400000|2021-07-27 17:20:00|581|580|579|578|581|580|579|578|56584
1627406700000|2021-07-27 17:25:00|578|577|582|581|582|581|578|577|36257
1627407000000|2021-07-27 17:30:00|581|580|583|582|584|582|581|580|29286
1627407300000|2021-07-27 17:35:00|584|583|584|583|586|585|584|583|19382
1627407600000|2021-07-27 17:40:00|585|584|585|584|585|584|585|584|17106
1627407900000|2021-07-27 17:45:00|586|585|588|587|588|587|585|584|37508
1627408200000|2021-07-27 17:50:00|589|588|588|587|589|588|588|587|8318
1627408500000|2021-07-27 17:55:00|589|588|587|586|589|588|587|586|31224
1627408800000|2021-07-27 18:00:00|586|585|587|586|588|587|586|585|23927
1627409100000|2021-07-27 18:05:00|||||||||11485
1627409400000|2021-07-27 18:10:00|586|585|585|584|586|585|584|583|27917
1627409700000|2021-07-27 18:15:00|586|585|590|589|590|589|586|585|39998
1627410000000|2021-07-27 18:20:00|591|590|591|590|591|590|591|590|22726
1627410300000|2021-07-27 18:25:00|592|591|589|588|592|591|588|587|27995
1627410600000|2021-07-27 18:30:00|590|589|589|588|590|589|589|588|22717
1627410900000|2021-07-27 18:35:00|590|589|589|588|590|589|589|588|6300
1627411200000|2021-07-27 18:40:00|590|589|589|588|590|589|589|588|13483
1627411500000|2021-07-27 18:45:00|590|589|592|591|593|592|590|589|81124
1627411800000|2021-07-27 18:50:00|593|592|591|590|593|592|591|590|11390
1627412100000|2021-07-27 18:55:00|592|591|592|591|593|592|592|591|15872
1627412400000|2021-07-27 19:00:00|593|592|595|594|595|594|593|592|26704
1627412700000|2021-07-27 19:05:00|596|595|595|594|596|595|594|593|31173
1627413000000|2021-07-27 19:10:00|594|593|591|590|594|593|591|590|20070
1627413300000|2021-07-27 19:15:00|592|591|593|592|595|594|592|591|32654
1627413600000|2021-07-27 19:20:00|592|591|593|592|593|592|590|589|38315
1627413900000|2021-07-27 19:25:00|594|593|595|594|595|594|594|593|16887
1627414200000|2021-07-27 19:30:00|596|595|596|595|596|595|596|595|16530
1627414500000|2021-07-27 19:35:00|595|594|592|591|596|595|592|591|55123
1627414800000|2021-07-27 19:40:00|593|592|591|590|593|592|586|585|177477
1627415100000|2021-07-27 19:45:00|592|591|592|591|592|591|589|588|63665
1627415400000|2021-07-27 19:50:00|593|592|593|592|593|592|593|592|58964
1627415700000|2021-07-27 19:55:00|594|593|597|596|597|596|594|593|239318
1627479000000|2021-07-28 13:30:00|652|649|658|657|663|661|642|641|707419
1627479300000|2021-07-28 13:35:00|659|658|635|634|660|659|635|634|374176
1627479600000|2021-07-28 13:40:00|634|633|624|623|634|633|622|621|293169
1627479900000|2021-07-28 13:45:00|625|624|632|631|636|635|624|623|181098
1627480200000|2021-07-28 13:50:00|633|632|635|631|636|635|626|625|151543
1627480500000|2021-07-28 13:55:00|634|632|647|646|651|650|634|631|154992
1627480800000|2021-07-28 14:00:00|648|647|650|648|650|649|643|642|69968
1627481100000|2021-07-28 14:05:00|649|649|659|657|661|660|649|648|154705
1627481400000|2021-07-28 14:10:00|660|658|664|663|665|664|655|654|124369
1627481700000|2021-07-28 14:15:00|665|664|681|680|682|681|665|664|326949
1627482000000|2021-07-28 14:20:00|680|679|675|673|683|682|673|672|160981
1627482300000|2021-07-28 14:25:00|674|672|662|661|675|674|660|659|161167
1627482600000|2021-07-28 14:30:00|663|662|670|669|671|670|663|661|112035
1627482900000|2021-07-28 14:35:00|671|670|674|672|675|673|670|669|85885
1627483200000|2021-07-28 14:40:00|673|671|674|673|682|681|672|671|140692
1627483500000|2021-07-28 14:45:00|673|672|673|672|674|673|670|669|115078
1627483800000|2021-07-28 14:50:00|674|673|669|668|675|674|667|666|89487
1627484100000|2021-07-28 14:55:00|670|669|671|669|672|671|669|668|63815
1627484400000|2021-07-28 15:00:00|670|670|670|669|672|671|669|668|23923
1627484700000|2021-07-28 15:05:00|671|670|678|676|679|678|671|670|101942
1627485000000|2021-07-28 15:10:00|679|677|687|686|687|686|679|677|199721
1627485300000|2021-07-28 15:15:00|686|685|682|681|687|686|680|679|116555
1627485600000|2021-07-28 15:20:00|681|680|688|687|690|689|679|678|143861
1627485900000|2021-07-28 15:25:00|689|688|686|684|697|696|684|683|229819
1627486200000|2021-07-28 15:30:00|685|685|687|686|691|690|683|682|109120
1627486500000|2021-07-28 15:35:00|686|685|695|694|697|695|686|685|94236
1627486800000|2021-07-28 15:40:00|694|693|696|695|697|695|693|692|85422
1627487100000|2021-07-28 15:45:00|697|696|706|705|708|707|696|695|396110
1627487400000|2021-07-28 15:50:00|707|706|700|699|709|708|700|699|150946
1627487700000|2021-07-28 15:55:00|701|700|704|703|707|706|699|698|91887
1627488000000|2021-07-28 16:00:00|703|702|709|708|710|709|702|701|107231
1627488300000|2021-07-28 16:05:00|710|709|719|718|719|718|709|708|310372
1627488600000|2021-07-28 16:10:00|720|717|733|732|733|732|719|717|308181
1627488900000|2021-07-28 16:15:00|734|733|723|722|734|733|719|718|256355
1627489200000|2021-07-28 16:20:00|722|721|726|725|726|725|718|717|154542
1627489500000|2021-07-28 16:25:00|725|724|725|723|726|725|722|721|82481
1627489800000|2021-07-28 16:30:00|724|724|718|717|729|728|718|717|145160
1627490100000|2021-07-28 16:35:00|717|716|708|707|717|716|708|707|218824
1627490400000|2021-07-28 16:40:00|709|708|717|716|718|717|709|708|76466
1627490700000|2021-07-28 16:45:00|716|715|713|711|716|715|709|708|56009
1627491000000|2021-07-28 16:50:00|712|710|715|714|717|716|711|710|61304
1627491300000|2021-07-28 16:55:00|716|715|711|710|719|718|711|710|109321
1627491600000|2021-07-28 17:00:00|710|709|713|712|713|712|709|707|79923
1627491900000|2021-07-28 17:05:00|714|713|715|714|716|715|711|710|99082
1627492200000|2021-07-28 17:10:00|716|715|722|721|728|727|716|715|218327
1627492500000|2021-07-28 17:15:00|721|720|716|715|722|720|716|715|45854
1627492800000|2021-07-28 17:20:00|715|714|714|713|716|715|712|711|64897
1627493100000|2021-07-28 17:25:00|715|714|712|710|716|715|711|710|109414
1627493400000|2021-07-28 17:30:00|711|709|702|700|711|710|701|700|183757
1627493700000|2021-07-28 17:35:00|703|701|703|702|704|703|701|700|61143
1627494000000|2021-07-28 17:40:00|702|701|695|694|702|701|691|690|160274
1627494300000|2021-07-28 17:45:00|696|695|699|697|699|697|693|692|48871
1627494600000|2021-07-28 17:50:00|698|698|697|696|700|699|693|692|38182
1627494900000|2021-07-28 17:55:00|698|697|700|698|704|703|698|697|53095
1627495200000|2021-07-28 18:00:00|699|697|704|703|704|703|698|697|58628
1627495500000|2021-07-28 18:05:00|703|701|700|699|703|701|696|694|46698
1627495800000|2021-07-28 18:10:00|701|700|703|702|703|702|699|698|74294
1627496100000|2021-07-28 18:15:00|704|703|703|702|707|706|703|702|115662
1627496400000|2021-07-28 18:20:00|702|701|699|698|703|701|699|698|32675
1627496700000|2021-07-28 18:25:00|698|697|694|693|698|697|692|691|57458
1627497000000|2021-07-28 18:30:00|695|694|693|692|699|698|691|690|65044
1627497300000|2021-07-28 18:35:00|692|691|692|690|692|691|685|684|97410
1627497600000|2021-07-28 18:40:00|693|691|698|696|699|698|693|691|79323
1627497900000|2021-07-28 18:45:00|697|697|706|705|708|707|697|696|124815
1627498200000|2021-07-28 18:50:00|707|706|702|700|708|707|700|699|91110
1627498500000|2021-07-28 18:55:00|701|699|703|701|704|703|697|696|30090
1627498800000|2021-07-28 19:00:00|704|702|711|710|714|713|704|701|92234
1627499100000|2021-07-28 19:05:00|710|709|709|708|713|711|709|708|61721
1627499400000|2021-07-28 19:10:00|708|707|705|703|710|707|702|701|47964
1627499700000|2021-07-28 19:15:00|706|704|707|706|709|708|705|704|35233
1627500000000|2021-07-28 19:20:00|706|705|707|706|708|707|705|704|46405
1627500300000|2021-07-28 19:25:00|708|707|713|712|713|712|707|706|47953
1627500600000|2021-07-28 19:30:00|712|711|717|716|718|717|712|711|167927
1627500900000|2021-07-28 19:35:00|718|717|710|709|719|718|710|709|84553
1627501200000|2021-07-28 19:40:00|711|710|707|706|712|711|707|706|74987
1627501500000|2021-07-28 19:45:00|706|705|707|706|709|708|705|704|127510
1627501800000|2021-07-28 19:50:00|708|707|712|711|716|715|708|707|451309
1627502100000|2021-07-28 19:55:00|711|710|706|705|715|714|706|705|408016
1627565400000|2021-07-29 13:30:00|715|712|695|692|721|719|690|688|226563
1627565700000|2021-07-29 13:35:00|694|691|699|697|703|700|687|686|214657
1627566000000|2021-07-29 13:40:00|700|698|692|691|704|703|692|690|85647
1627566300000|2021-07-29 13:45:00|691|690|693|692|694|693|688|687|76854
1627566600000|2021-07-29 13:50:00|692|691|680|678|693|692|676|675|224583
1627566900000|2021-07-29 13:55:00|679|679|686|685|687|686|679|678|126809
1627567200000|2021-07-29 14:00:00|685|684|681|680|685|684|676|675|48681
1627567500000|2021-07-29 14:05:00|680|679|686|685|689|688|680|679|76423
1627567800000|2021-07-29 14:10:00|687|686|698|697|700|699|686|685|83895
1627568100000|2021-07-29 14:15:00|697|696|707|705|712|711|697|696|88866
1627568400000|2021-07-29 14:20:00|708|706|709|708|712|710|708|705|80808
1627568700000|2021-07-29 14:25:00|710|709|713|712|718|717|710|709|124595
1627569000000|2021-07-29 14:30:00|714|713|715|714|722|721|714|713|147197
1627569300000|2021-07-29 14:35:00|714|713|710|709|718|717|708|707|95250
1627569600000|2021-07-29 14:40:00|711|710|714|713|716|715|710|708|262441
1627569900000|2021-07-29 14:45:00|713|714|718|717|719|718|707|706|156575
1627570200000|2021-07-29 14:50:00|717|716|709|708|717|717|709|707|78003
1627570500000|2021-07-29 14:55:00|708|707|699|698|709|708|698|697|153738
1627570800000|2021-07-29 15:00:00|700|699|698|697|701|700|698|697|40694
1627571100000|2021-07-29 15:05:00|699|698|708|707|709|708|698|697|322287
1627571400000|2021-07-29 15:10:00|707|706|710|709|710|709|706|705|87935
1627571700000|2021-07-29 15:15:00|709|708|711|710|712|711|708|707|47333
1627572000000|2021-07-29 15:20:00|710|709|712|711|714|713|708|707|116565
1627572300000|2021-07-29 15:25:00|711|710|710|708|714|713|708|707|44506
1627572600000|2021-07-29 15:30:00|711|709|703|702|711|711|702|701|162011
1627572900000|2021-07-29 15:35:00|702|701|705|704|707|706|702|701|26006
1627573200000|2021-07-29 15:40:00|706|705|707|706|708|707|705|704|24981
1627573500000|2021-07-29 15:45:00|708|707|708|706|710|708|705|704|21142
1627573800000|2021-07-29 15:50:00|709|707|706|705|709|708|705|704|14777
1627574100000|2021-07-29 15:55:00|705|704|707|706|707|706|704|703|55197
1627574400000|2021-07-29 16:00:00|708|707|702|701|708|707|702|701|66298
1627574700000|2021-07-29 16:05:00|701|700|711|709|711|710|701|700|103858
1627575000000|2021-07-29 16:10:00|710|710|706|704|710|710|705|704|91670
1627575300000|2021-07-29 16:15:00|705|705|708|706|708|707|704|703|63902
1627575600000|2021-07-29 16:20:00|707|707|707|706|708|707|704|703|197744
1627575900000|2021-07-29 16:25:00|708|707|704|702|708|707|703|702|52648
1627576200000|2021-07-29 16:30:00|705|703|704|703|705|704|703|702|15287
1627576500000|2021-07-29 16:35:00|703|702|705|704|706|705|703|702|16479
1627576800000|2021-07-29 16:40:00|706|705|705|704|706|705|704|703|13952
1627577100000|2021-07-29 16:45:00|704|703|706|705|706|705|702|701|30370
1627577400000|2021-07-29 16:50:00|707|706|706|705|707|706|705|704|23550
1627577700000|2021-07-29 16:55:00|707|706|710|709|710|709|707|706|41320
1627578000000|2021-07-29 17:00:00|709|708|713|712|713|712|709|708|55500
1627578300000|2021-07-29 17:05:00|712|711|715|714|715|714|712|711|55688
1627578600000|2021-07-29 17:10:00|716|715|717|716|718|717|715|714|57920
1627578900000|2021-07-29 17:15:00|716|715|708|706|716|715|707|706|51768
1627579200000|2021-07-29 17:20:00|707|707|708|707|708|707|706|705|7200
1627579500000|2021-07-29 17:25:00|707|706|710|708|710|709|707|706|11452
1627579800000|2021-07-29 17:30:00|711|709|708|707|711|710|707|706|11903
1627580100000|2021-07-29 17:35:00|709|708|707|706|710|709|706|704|25199
1627580400000|2021-07-29 17:40:00|708|707|707|706|708|707|706|705|10421
1627580700000|2021-07-29 17:45:00|708|707|709|708|709|708|707|706|16316
1627581000000|2021-07-29 17:50:00|708|707|708|707|709|708|707|706|11277
1627581300000|2021-07-29 17:55:00|709|708|705|704|710|709|705|704|21271
1627581600000|2021-07-29 18:00:00|706|705|707|705|707|706|704|703|19566
1627581900000|2021-07-29 18:05:00|708|706|706|704|708|707|703|702|77801
1627582200000|2021-07-29 18:10:00|705|703|702|701|705|704|701|700|53689
1627582500000|2021-07-29 18:15:00|703|702|700|699|704|703|699|698|20799
1627582800000|2021-07-29 18:20:00|699|698|700|698|700|699|697|696|29155
1627583100000|2021-07-29 18:25:00|699|699|700|699|700|699|698|697|15390
1627583400000|2021-07-29 18:30:00|699|698|698|697|700|699|695|694|27955
1627583700000|2021-07-29 18:35:00|697|696|695|694|697|696|695|694|34230
1627584000000|2021-07-29 18:40:00|694|693|694|693|697|696|693|692|25361
1627584300000|2021-07-29 18:45:00|695|694|697|696|698|697|695|693|13847
1627584600000|2021-07-29 18:50:00|696|695|695|694|697|696|695|694|30413
1627584900000|2021-07-29 18:55:00|696|695|696|695|698|697|695|694|15391
1627585200000|2021-07-29 19:00:00|697|696|695|694|698|696|694|693|5599
1627585500000|2021-07-29 19:05:00|696|695|695|694|697|696|695|694|26544
1627585800000|2021-07-29 19:10:00|694|693|692|691|695|694|691|690|22379
1627586100000|2021-07-29 19:15:00|691|690|692|691|693|692|691|690|19335
1627586400000|2021-07-29 19:20:00|693|692|692|691|693|692|691|690|9315
1627586700000|2021-07-29 19:25:00|691|690|690|689|692|691|689|688|22151
1627587000000|2021-07-29 19:30:00|691|690|691|690|692|691|690|689|18442
1627587300000|2021-07-29 19:35:00|690|689|688|687|690|689|687|686|33211
1627587600000|2021-07-29 19:40:00|687|686|687|686|687|686|686|685|24906
1627587900000|2021-07-29 19:45:00|686|685|685|684|686|685|685|684|37701
1627588200000|2021-07-29 19:50:00|686|685|686|685|687|686|685|684|40043
1627588500000|2021-07-29 19:55:00|685|684|683|681|685|684|681|680|93327
1627651800000|2021-07-30 13:30:00|675|672|685|683|685|684|668|667|52101
1627652100000|2021-07-30 13:35:00|684|682|689|688|693|692|683|681|40505
1627652400000|2021-07-30 13:40:00|690|689|692|690|695|694|690|688|40213
1627652700000|2021-07-30 13:45:00|693|691|696|695|700|698|693|691|58153
1627653000000|2021-07-30 13:50:00|697|694|704|703|707|705|694|693|83055
1627653300000|2021-07-30 13:55:00|703|702|695|694|704|703|695|694|36388
1627653600000|2021-07-30 14:00:00|696|695|704|703|705|703|695|695|28136
1627653900000|2021-07-30 14:05:00|703|702|704|703|707|706|701|700|83245
1627654200000|2021-07-30 14:10:00|705|704|707|706|710|710|704|704|33720
1627654500000|2021-07-30 14:15:00|708|707|698|697|709|708|698|697|33401
1627654800000|2021-07-30 14:20:00|699|698|705|704|709|708|698|697|87891
1627655100000|2021-07-30 14:25:00|706|705|715|714|718|717|705|704|57183
1627655400000|2021-07-30 14:30:00|716|715|715|714|719|719|713|712|84248
1627655700000|2021-07-30 14:35:00|714|713|715|714|717|716|713|712|31456
1627656000000|2021-07-30 14:40:00|714|713|712|711|716|715|709|708|37626
1627656300000|2021-07-30 14:45:00|713|712|719|718|719|718|710|709|58247
1627656600000|2021-07-30 14:50:00|718|717|720|719|721|720|718|717|91309
1627656900000|2021-07-30 14:55:00|719|718|720|719|723|722|719|718|75757
1627657200000|2021-07-30 15:00:00|719|718|719|718|720|719|716|715|57804
1627657500000|2021-07-30 15:05:00|718|717|712|711|718|717|712|711|58033
1627657800000|2021-07-30 15:10:00|711|710|706|705|714|713|706|705|48867
1627658100000|2021-07-30 15:15:00|705|704|706|705|706|705|705|704|40423
1627658400000|2021-07-30 15:20:00|707|706|709|708|711|710|707|706|29888
1627658700000|2021-07-30 15:25:00|708|707|703|702|708|707|703|702|30033
1627659000000|2021-07-30 15:30:00|702|701|703|702|705|704|702|701|41083
1627659300000|2021-07-30 15:35:00|702|701|701|700|704|703|701|700|36504
1627659600000|2021-07-30 15:40:00|702|701|706|705|706|705|702|701|18966
1627659900000|2021-07-30 15:45:00|707|706|705|704|707|706|705|704|23843
1627660200000|2021-07-30 15:50:00|704|703|705|704|706|706|704|703|16981
1627660500000|2021-07-30 15:55:00|706|705|705|704|706|705|705|704|16731
1627660800000|2021-07-30 16:00:00|706|705|705|704|708|707|705|704|24743
1627661100000|2021-07-30 16:05:00|704|703|702|701|704|703|702|700|12183
1627661400000|2021-07-30 16:10:00|701|700|699|698|701|700|699|698|33817
1627661700000|2021-07-30 16:15:00|700|699|698|697|700|699|698|697|23623
1627662000000|2021-07-30 16:20:00|699|698|693|692|699|698|693|692|78578
1627662300000|2021-07-30 16:25:00|692|691|696|695|696|695|692|691|16843
1627662600000|2021-07-30 16:30:00|697|696|697|696|697|696|697|696|7994
1627662900000|2021-07-30 16:35:00|||||||||9603
1627663200000|2021-07-30 16:40:00|||||||||6373
1627663500000|2021-07-30 16:45:00|698|697|696|695|699|698|696|695|32524
1627663800000|2021-07-30 16:50:00|695|694|696|695|696|695|695|694|9018
1627664100000|2021-07-30 16:55:00|695|694|695|694|695|694|695|694|6851
1627664400000|2021-07-30 17:00:00|694|693|692|691|694|693|692|691|7589
1627664700000|2021-07-30 17:05:00|693|692|694|693|695|694|693|692|13643
1627665000000|2021-07-30 17:10:00|693|692|692|691|693|692|692|691|7130
1627665300000|2021-07-30 17:15:00|691|690|692|691|693|692|690|689|34800
1627665600000|2021-07-30 17:20:00|693|692|693|692|693|692|692|691|16377
1627665900000|2021-07-30 17:25:00|694|693|697|696|697|696|694|692|11997
1627666200000|2021-07-30 17:30:00|696|695|696|695|696|695|695|694|5725
1627666500000|2021-07-30 17:35:00|||||||||5284
1627666800000|2021-07-30 17:40:00|695|694|694|693|695|694|694|693|5824
1627667100000|2021-07-30 17:45:00|693|692|691|690|693|692|691|690|21039
1627667400000|2021-07-30 17:50:00|690|689|689|688|691|690|689|688|14866
1627667700000|2021-07-30 17:55:00|688|687|691|690|691|690|688|687|23547
1627668000000|2021-07-30 18:00:00|690|689|689|688|693|692|689|688|10307
1627668300000|2021-07-30 18:05:00|690|689|688|687|690|689|688|687|21416
1627668600000|2021-07-30 18:10:00|689|688|689|688|689|688|689|688|6512
1627668900000|2021-07-30 18:15:00|690|689|694|693|694|693|689|688|16393
1627669200000|2021-07-30 18:20:00|695|694|695|694|696|695|694|693|51884
1627669500000|2021-07-30 18:25:00|696|695|697|696|697|696|695|694|23690
1627669800000|2021-07-30 18:30:00|698|697|696|695|698|697|696|695|79707
1627670100000|2021-07-30 18:35:00|695|694|691|690|695|694|690|689|46818
1627670400000|2021-07-30 18:40:00|690|689|687|686|690|689|687|686|14534
1627670700000|2021-07-30 18:45:00|688|687|691|690|692|691|688|687|61828
1627671000000|2021-07-30 18:50:00|||||||||12597
1627671300000|2021-07-30 18:55:00|690|689|690|689|690|689|688|687|22733
1627671600000|2021-07-30 19:00:00|691|690|692|691|692|691|691|690|18545
1627671900000|2021-07-30 19:05:00|691|690|692|691|692|691|691|690|21813
1627672200000|2021-07-30 19:10:00|||||||||8600
1627672500000|2021-07-30 19:15:00|691|690|692|691|692|691|691|690|40310
1627672800000|2021-07-30 19:20:00|693|692|691|690|694|693|690|689|32517
1627673100000|2021-07-30 19:25:00|692|691|696|695|696|695|692|691|27944
1627673400000|2021-07-30 19:30:00|697|696|694|693|698|697|694|693|32679
1627673700000|2021-07-30 19:35:00|693|692|692|691|693|692|692|691|16538
1627674000000|2021-07-30 19:40:00|691|690|692|691|692|691|691|690|31738
1627674300000|2021-07-30 19:45:00|693|692|700|699|701|700|693|692|158109
1627674600000|2021-07-30 19:50:00|699|698|695|694|699|698|693|692|508650
1627674900000|2021-07-30 19:55:00|694|693|692|691|695|694|689|688|905017
1627911000000|2021-08-02 13:30:00|703|698|707|705|708|706|695|693|180316
1627911300000|2021-08-02 13:35:00|706|704|725|723|730|729|704|702|171283
1627911600000|2021-08-02 13:40:00|726|724|738|737|742|741|725|723|297840
1627911900000|2021-08-02 13:45:00|737|736|734|732|737|736|727|726|146694
1627912200000|2021-08-02 13:50:00|733|731|732|731|734|733|723|722|113515
1627912500000|2021-08-02 13:55:00|733|732|748|746|753|752|731|730|245001
1627912800000|2021-08-02 14:00:00|747|747|774|772|775|774|747|746|350917
1627913100000|2021-08-02 14:05:00|775|773|788|785|789|788|770|770|372676
1627913400000|2021-08-02 14:10:00|789|786|793|791|795|794|782|781|409203
1627913700000|2021-08-02 14:15:00|792|790|769|767|793|791|765|763|624350
1627914000000|2021-08-02 14:20:00|768|768|781|778|784|782|765|764|331773
1627914300000|2021-08-02 14:25:00|780|779|786|785|792|791|777|776|249014
1627914600000|2021-08-02 14:30:00|785|784|774|773|788|787|774|773|155852
1627914900000|2021-08-02 14:35:00|773|772|779|778|780|779|771|770|115350
1627915200000|2021-08-02 14:40:00|780|779|783|780|784|784|776|774|157255
1627915500000|2021-08-02 14:45:00|782|781|782|781|784|784|781|780|146465
1627915800000|2021-08-02 14:50:00|781|780|783|782|784|783|779|777|172923
1627916100000|2021-08-02 14:55:00|782|781|775|774|784|783|775|774|108311
1627916400000|2021-08-02 15:00:00|776|775|773|772|780|779|773|772|87430
1627916700000|2021-08-02 15:05:00|772|771|774|773|777|776|769|767|76350
1627917000000|2021-08-02 15:10:00|775|774|776|775|777|776|774|773|58303
1627917300000|2021-08-02 15:15:00|775|774|782|781|784|784|774|773|199115
1627917600000|2021-08-02 15:20:00|783|782|786|785|787|786|783|782|210282
1627917900000|2021-08-02 15:25:00|785|784|779|777|786|785|778|776|176081
1627918200000|2021-08-02 15:30:00|780|778|776|775|780|779|774|773|115894
1627918500000|2021-08-02 15:35:00|777|776|785|784|786|785|777|776|95141
1627918800000|2021-08-02 15:40:00|784|783|792|791|793|792|783|783|385233
1627919100000|2021-08-02 15:45:00|793|792|805|804|805|804|793|792|832191
1627919400000|2021-08-02 15:50:00|806|805|800|799|808|807|798|797|203791
1627919700000|2021-08-02 15:55:00|801|800|802|801|810|809|800|798|280992
1627920000000|2021-08-02 16:00:00|803|802|797|796|804|802|796|795|160463
1627920300000|2021-08-02 16:05:00|798|797|794|793|801|800|792|791|135995
1627920600000|2021-08-02 16:10:00|793|792|796|795|797|796|792|791|67821
1627920900000|2021-08-02 16:15:00|797|796|805|803|807|806|796|795|145057
1627921200000|2021-08-02 16:20:00|804|804|805|804|808|806|799|798|110160
1627921500000|2021-08-02 16:25:00|804|803|805|804|806|805|800|799|78798
1627921800000|2021-08-02 16:30:00|806|805|804|803|809|808|801|800|83054
1627922100000|2021-08-02 16:35:00|803|802|804|803|805|803|801|800|36855
1627922400000|2021-08-02 16:40:00|803|802|803|802|807|806|802|801|34434
1627922700000|2021-08-02 16:45:00|802|801|814|812|814|813|802|801|271272
1627923000000|2021-08-02 16:50:00|813|813|810|809|814|813|810|809|89184
1627923300000|2021-08-02 16:55:00|809|808|810|809|810|809|804|802|96587
1627923600000|2021-08-02 17:00:00|809|810|798|797|809|810|797|796|183572
1627923900000|2021-08-02 17:05:00|799|798|800|799|802|801|798|797|81233
1627924200000|2021-08-02 17:10:00|801|800|801|800|802|801|799|798|32274
1627924500000|2021-08-02 17:15:00|802|801|799|798|803|802|798|797|40808
1627924800000|2021-08-02 17:20:00|800|799|800|799|803|802|800|799|26557
1627925100000|2021-08-02 17:25:00|801|800|800|798|802|801|798|797|20537
1627925400000|2021-08-02 17:30:00|799|799|804|802|806|805|799|798|60356
1627925700000|2021-08-02 17:35:00|805|803|803|802|805|804|802|801|12971
1627926000000|2021-08-02 17:40:00|804|803|803|802|805|804|802|801|16845
1627926300000|2021-08-02 17:45:00|804|803|803|801|805|804|802|801|55311
1627926600000|2021-08-02 17:50:00|802|800|799|798|803|801|798|797|67307
1627926900000|2021-08-02 17:55:00|798|797|804|803|805|804|798|797|36895
1627927200000|2021-08-02 18:00:00|805|804|801|800|806|805|801|800|30752
1627927500000|2021-08-02 18:05:00|802|801|807|806|808|807|802|800|49595
1627927800000|2021-08-02 18:10:00|806|805|798|797|807|806|797|797|61655
1627928100000|2021-08-02 18:15:00|797|796|800|799|801|800|797|796|90194
1627928400000|2021-08-02 18:20:00|801|800|800|799|804|803|800|799|42320
1627928700000|2021-08-02 18:25:00|799|798|801|800|802|801|798|797|45420
1627929000000|2021-08-02 18:30:00|802|801|802|800|805|804|801|800|36605
1627929300000|2021-08-02 18:35:00|801|801|803|802|804|803|801|800|22762
1627929600000|2021-08-02 18:40:00|804|803|801|800|804|803|801|800|15161
1627929900000|2021-08-02 18:45:00|802|801|794|792|802|801|792|791|78529
1627930200000|2021-08-02 18:50:00|793|793|792|791|796|795|792|791|56383
1627930500000|2021-08-02 18:55:00|793|792|797|796|799|798|792|791|70448
1627930800000|2021-08-02 19:00:00|796|795|798|797|800|799|796|795|66802
1627931100000|2021-08-02 19:05:00|799|798|801|800|802|801|799|798|64010
1627931400000|2021-08-02 19:10:00|800|799|797|796|801|800|796|795|152946
1627931700000|2021-08-02 19:15:00|798|797|791|790|798|797|791|790|81819
1627932000000|2021-08-02 19:20:00|792|791|788|787|792|791|788|787|96107
1627932300000|2021-08-02 19:25:00|787|786|787|786|787|786|787|786|25108
1627932600000|2021-08-02 19:30:00|788|787|787|786|789|788|787|786|57081
1627932900000|2021-08-02 19:35:00|786|785|784|783|786|785|784|783|60333
1627933200000|2021-08-02 19:40:00|783|782|782|781|783|782|782|781|62891
1627933500000|2021-08-02 19:45:00|781|780|775|774|781|780|775|774|148909
1627933800000|2021-08-02 19:50:00|776|775|778|777|778|777|775|774|119970
1627934100000|2021-08-02 19:55:00|777|776|775|774|777|776|775|774|132078
1627997400000|2021-08-03 13:30:00|769|762|757|755|770|763|748|747|159266
1627997700000|2021-08-03 13:35:00|756|756|747|745|759|756|747|745|114548
1627998000000|2021-08-03 13:40:00|746|744|742|740|748|746|737|736|163549
1627998300000|2021-08-03 13:45:00|741|739|736|735|742|740|727|726|133630
1627998600000|2021-08-03 13:50:00|735|734|734|732|740|738|731|730|59289
1627998900000|2021-08-03 13:55:00|733|731|737|736|741|740|729|727|51456
1627999200000|2021-08-03 14:00:00|736|735|732|730|737|736|728|727|49263
1627999500000|2021-08-03 14:05:00|733|729|728|727|733|731|725|724|98228
1627999800000|2021-08-03 14:10:00|729|728|737|736|738|737|727|726|62101
1628000100000|2021-08-03 14:15:00|736|735|746|744|748|747|735|734|79529
1628000400000|2021-08-03 14:20:00|747|745|756|755|757|756|746|744|126385
1628000700000|2021-08-03 14:25:00|755|754|750|749|755|754|747|746|58976
1628001000000|2021-08-03 14:30:00|749|748|736|735|749|748|733|732|116432
1628001300000|2021-08-03 14:35:00|737|736|736|734|741|740|734|733|66782
1628001600000|2021-08-03 14:40:00|735|733|735|734|740|739|735|733|41123
1628001900000|2021-08-03 14:45:00|734|733|737|736|737|736|730|728|61433
1628002200000|2021-08-03 14:50:00|738|737|732|731|738|737|731|730|23713
1628002500000|2021-08-03 14:55:00|731|730|731|730|733|732|730|729|19503
1628002800000|2021-08-03 15:00:00|732|731|736|735|736|735|731|730|34592
1628003100000|2021-08-03 15:05:00|735|734|738|737|738|737|734|733|22471
1628003400000|2021-08-03 15:10:00|737|736|736|734|737|736|733|732|28621
1628003700000|2021-08-03 15:15:00|735|735|737|736|738|737|734|733|18023
1628004000000|2021-08-03 15:20:00|738|737|736|734|739|738|735|734|21416
1628004300000|2021-08-03 15:25:00|735|735|737|736|737|736|734|733|15836
1628004600000|2021-08-03 15:30:00|738|737|738|737|741|740|736|735|20019
1628004900000|2021-08-03 15:35:00|737|736|737|736|738|737|736|735|10867
1628005200000|2021-08-03 15:40:00|738|737|740|738|740|739|737|736|11632
1628005500000|2021-08-03 15:45:00|741|739|743|742|745|743|741|739|47582
1628005800000|2021-08-03 15:50:00|744|743|742|741|744|743|742|741|19163
1628006100000|2021-08-03 15:55:00|743|742|745|744|745|744|743|742|32887
1628006400000|2021-08-03 16:00:00|744|743|750|749|750|749|744|743|33324
1628006700000|2021-08-03 16:05:00|749|748|754|753|754|753|748|747|34620
1628007000000|2021-08-03 16:10:00|755|754|759|758|759|758|755|753|66820
1628007300000|2021-08-03 16:15:00|760|759|760|759|767|766|760|759|88753
1628007600000|2021-08-03 16:20:00|759|758|757|756|760|759|757|756|37246
1628007900000|2021-08-03 16:25:00|758|757|762|760|763|762|758|757|47785
1628008200000|2021-08-03 16:30:00|761|761|759|758|761|761|759|758|20158
1628008500000|2021-08-03 16:35:00|760|759|760|759|763|762|760|759|13813
1628008800000|2021-08-03 16:40:00|759|758|762|761|762|761|759|758|20096
1628009100000|2021-08-03 16:45:00|763|762|765|764|765|764|763|762|44767
1628009400000|2021-08-03 16:50:00|764|763|768|767|769|768|764|763|102787
1628009700000|2021-08-03 16:55:00|767|766|769|768|770|769|767|766|43227
1628010000000|2021-08-03 17:00:00|770|769|768|767|772|771|768|767|46195
1628010300000|2021-08-03 17:05:00|769|768|762|761|769|768|761|760|23815
1628010600000|2021-08-03 17:10:00|761|760|757|756|762|760|755|754|29870
1628010900000|2021-08-03 17:15:00|756|755|757|756|758|757|755|754|54655
1628011200000|2021-08-03 17:20:00|756|755|755|754|757|756|754|753|18243
1628011500000|2021-08-03 17:25:00|754|753|756|754|756|755|754|752|21201
1628011800000|2021-08-03 17:30:00|755|755|753|752|755|755|752|751|37118
1628012100000|2021-08-03 17:35:00|754|753|752|750|754|753|752|750|12079
1628012400000|2021-08-03 17:40:00|753|751|755|754|755|754|752|751|43887
1628012700000|2021-08-03 17:45:00|756|755|757|756|758|757|756|754|18854
1628013000000|2021-08-03 17:50:00|758|757|764|763|765|764|758|757|30450
1628013300000|2021-08-03 17:55:00|765|764|762|761|766|765|762|761|33909
1628013600000|2021-08-03 18:00:00|763|762|764|763|765|764|762|761|14117
1628013900000|2021-08-03 18:05:00|765|764|765|764|766|765|764|763|24137
1628014200000|2021-08-03 18:10:00|766|765|766|765|767|766|765|764|23558
1628014500000|2021-08-03 18:15:00|765|764|765|764|767|766|764|762|22282
1628014800000|2021-08-03 18:20:00|766|765|766|765|767|766|765|764|10830
1628015100000|2021-08-03 18:25:00|767|766|774|773|774|773|767|766|45355
1628015400000|2021-08-03 18:30:00|773|772|780|779|781|780|773|772|94614
1628015700000|2021-08-03 18:35:00|779|778|780|779|780|779|778|777|43707
1628016000000|2021-08-03 18:40:00|779|778|781|780|782|781|779|778|52465
1628016300000|2021-08-03 18:45:00|780|779|779|778|781|780|777|776|63731
1628016600000|2021-08-03 18:50:00|780|779|778|777|780|780|777|776|21011
1628016900000|2021-08-03 18:55:00|779|778|779|778|780|779|778|777|26860
1628017200000|2021-08-03 19:00:00|780|779|782|781|782|781|780|779|63349
1628017500000|2021-08-03 19:05:00|783|782|785|784|786|785|782|781|26759
1628017800000|2021-08-03 19:10:00|786|785|784|783|786|785|784|783|13156
1628018100000|2021-08-03 19:15:00|783|782|779|778|784|783|778|777|61680
1628018400000|2021-08-03 19:20:00|780|779|781|780|781|780|780|779|14173
1628018700000|2021-08-03 19:25:00|||||||||31039
1628019000000|2021-08-03 19:30:00|780|779|781|780|781|780|780|779|18989
1628019300000|2021-08-03 19:35:00|780|779|780|779|780|779|778|777|36672
1628019600000|2021-08-03 19:40:00|||||||||28967
1628019900000|2021-08-03 19:45:00|781|780|779|778|781|780|779|778|48747
1628020200000|2021-08-03 19:50:00|780|779|782|781|782|781|778|777|49248
1628020500000|2021-08-03 19:55:00|781|780|782|781|782|781|780|779|81705
1628083800000|2021-08-04 13:30:00|800|795|810|808|816|815|794|791|279154
1628084100000|2021-08-04 13:35:00|809|807|826|825|827|826|807|805|472554
1628084400000|2021-08-04 13:40:00|827|824|829|827|832|830|816|815|290786
1628084700000|2021-08-04 13:45:00|828|828|824|823|833|832|820|819|184591
1628085000000|2021-08-04 13:50:00|825|824|818|817|833|832|817|815|291258
1628085300000|2021-08-04 13:55:00|817|816|810|807|818|816|795|794|241884
1628085600000|2021-08-04 14:00:00|813|808|808|807|814|813|804|803|119287
1628085900000|2021-08-04 14:05:00|807|806|806|805|807|806|797|795|122904
1628086200000|2021-08-04 14:10:00|807|806|822|820|823|822|807|805|125789
1628086500000|2021-08-04 14:15:00|821|819|826|824|826|825|813|811|170294
1628086800000|2021-08-04 14:20:00|827|825|823|821|831|830|822|820|257993
1628087100000|2021-08-04 14:25:00|822|822|834|832|835|833|822|821|322833
1628087400000|2021-08-04 14:30:00|835|833|834|833|843|842|832|830|241742
1628087700000|2021-08-04 14:35:00|835|834|817|816|835|834|814|813|288416
1628088000000|2021-08-04 14:40:00|818|817|819|818|820|819|814|813|128528
1628088300000|2021-08-04 14:45:00|820|819|822|821|827|826|819|819|88711
1628088600000|2021-08-04 14:50:00|821|820|819|817|824|822|819|817|85911
1628088900000|2021-08-04 14:55:00|818|816|816|815|818|817|806|805|134773
1628089200000|2021-08-04 15:00:00|817|816|820|819|820|819|814|813|49490
1628089500000|2021-08-04 15:05:00|821|820|819|817|822|821|817|816|111806
1628089800000|2021-08-04 15:10:00|820|818|821|820|824|823|818|816|98734
1628090100000|2021-08-04 15:15:00|822|821|820|819|824|823|820|819|84962
1628090400000|2021-08-04 15:20:00|821|820|818|817|823|822|817|816|54169
1628090700000|2021-08-04 15:25:00|819|818|815|813|819|818|812|811|76637
1628091000000|2021-08-04 15:30:00|814|814|814|813|815|814|811|810|32763
1628091300000|2021-08-04 15:35:00|815|814|812|810|815|814|810|809|59430
1628091600000|2021-08-04 15:40:00|811|811|806|805|812|811|805|804|110042
1628091900000|2021-08-04 15:45:00|805|804|804|803|805|804|797|796|129696
1628092200000|2021-08-04 15:50:00|805|804|804|803|805|804|800|798|65975
1628092500000|2021-08-04 15:55:00|805|804|804|803|806|805|800|799|51194
1628092800000|2021-08-04 16:00:00|805|804|802|801|807|805|802|800|48343
1628093100000|2021-08-04 16:05:00|801|800|805|803|806|805|800|799|61424
1628093400000|2021-08-04 16:10:00|804|802|806|805|808|807|803|802|29078
1628093700000|2021-08-04 16:15:00|807|806|810|808|810|809|806|805|44377
1628094000000|2021-08-04 16:20:00|811|809|813|812|813|812|810|809|47286
1628094300000|2021-08-04 16:25:00|812|811|815|814|817|816|812|811|24720
1628094600000|2021-08-04 16:30:00|814|813|813|812|815|814|813|811|38299
1628094900000|2021-08-04 16:35:00|814|813|814|813|815|813|812|810|22248
1628095200000|2021-08-04 16:40:00|813|812|811|810|815|814|809|808|22574
1628095500000|2021-08-04 16:45:00|810|809|806|805|810|810|804|803|60503
1628095800000|2021-08-04 16:50:00|807|806|803|802|808|807|803|802|24855
1628096100000|2021-08-04 16:55:00|802|801|803|802|803|802|800|799|32679
1628096400000|2021-08-04 17:00:00|802|801|798|797|802|801|798|797|45260
1628096700000|2021-08-04 17:05:00|799|798|796|795|802|801|796|795|16832
1628097000000|2021-08-04 17:10:00|797|796|793|792|799|798|793|792|46179
1628097300000|2021-08-04 17:15:00|792|791|792|791|793|792|789|788|64869
1628097600000|2021-08-04 17:20:00|791|790|792|791|795|794|789|788|38651
1628097900000|2021-08-04 17:25:00|791|790|792|790|793|792|791|790|36501
1628098200000|2021-08-04 17:30:00|791|791|793|791|795|794|790|789|52171
1628098500000|2021-08-04 17:35:00|792|792|789|788|793|792|789|788|48157
1628098800000|2021-08-04 17:40:00|788|787|784|783|788|787|783|782|317371
1628099100000|2021-08-04 17:45:00|785|784|780|778|786|785|779|778|132598
1628099400000|2021-08-04 17:50:00|779|777|779|778|780|779|776|775|78563
1628099700000|2021-08-04 17:55:00|780|779|785|784|787|786|780|779|38099
1628100000000|2021-08-04 18:00:00|786|785|789|788|790|789|786|785|43698
1628100300000|2021-08-04 18:05:00|788|787|797|796|797|796|787|786|77483
1628100600000|2021-08-04 18:10:00|796|795|794|793|798|797|794|793|35469
1628100900000|2021-08-04 18:15:00|795|794|791|790|795|794|789|788|33066
1628101200000|2021-08-04 18:20:00|792|791|791|790|794|793|789|788|27723
1628101500000|2021-08-04 18:25:00|792|791|791|790|793|791|789|788|28691
1628101800000|2021-08-04 18:30:00|792|791|790|789|794|793|788|787|42701
1628102100000|2021-08-04 18:35:00|791|790|793|792|794|793|790|789|54869
1628102400000|2021-08-04 18:40:00|792|791|794|793|795|794|792|791|34399
1628102700000|2021-08-04 18:45:00|795|794|800|799|800|799|794|793|66303
1628103000000|2021-08-04 18:50:00|801|800|802|801|804|803|800|800|32615
1628103300000|2021-08-04 18:55:00|801|800|801|800|801|800|797|796|41658
1628103600000|2021-08-04 19:00:00|802|801|802|801|802|801|801|800|26492
1628103900000|2021-08-04 19:05:00|803|802|801|800|803|802|801|800|29201
1628104200000|2021-08-04 19:10:00|800|799|799|798|800|799|799|798|18421
1628104500000|2021-08-04 19:15:00|800|799|799|798|800|799|799|798|37358
1628104800000|2021-08-04 19:20:00|800|799|801|800|803|802|800|799|61658
1628105100000|2021-08-04 19:25:00|802|801|803|802|804|803|802|801|34847
1628105400000|2021-08-04 19:30:00|804|803|805|804|806|805|803|802|45385
1628105700000|2021-08-04 19:35:00|804|803|802|801|804|803|802|801|28238
1628106000000|2021-08-04 19:40:00|804|800|803|799|805|800|802|798|16956
1628106300000|2021-08-04 19:45:00|802|798|799|795|803|799|799|795|10342
1628106600000|2021-08-04 19:50:00|800|796|802|798|802|798|799|795|11382
1628106900000|2021-08-04 19:55:00|801|797|798|794|803|798|797|793|24904
1628170200000|2021-08-05 13:30:00|784|780|773|770|785|783|757|755|359587
1628170500000|2021-08-05 13:35:00|775|771|787|785|788|786|771|767|74307
1628170800000|2021-08-05 13:40:00|786|784|783|781|787|786|779|778|84625
1628171100000|2021-08-05 13:45:00|782|780|782|780|786|784|778|776|45536
1628171400000|2021-08-05 13:50:00|781|781|797|795|799|796|779|777|94716
1628171700000|2021-08-05 13:55:00|798|796|805|803|809|808|795|793|104279
1628172000000|2021-08-05 14:00:00|806|804|816|815|818|816|801|800|167895
1628172300000|2021-08-05 14:05:00|817|816|815|814|818|816|808|806|185274
1628172600000|2021-08-05 14:10:00|814|813|822|821|822|821|809|808|162692
1628172900000|2021-08-05 14:15:00|821|820|836|835|838|836|820|818|127820
1628173200000|2021-08-05 14:20:00|835|834|832|831|845|844|832|831|248228
1628173500000|2021-08-05 14:25:00|831|830|846|844|847|846|828|826|290792
1628173800000|2021-08-05 14:30:00|845|843|844|842|849|848|839|838|152382
1628174100000|2021-08-05 14:35:00|843|841|837|835|846|845|834|833|79523
1628174400000|2021-08-05 14:40:00|836|834|841|840|842|841|834|833|74278
1628174700000|2021-08-05 14:45:00|842|841|843|842|845|844|841|841|122982
1628175000000|2021-08-05 14:50:00|844|843|837|836|846|845|836|835|181409
1628175300000|2021-08-05 14:55:00|836|835|837|836|838|837|829|828|76855
1628175600000|2021-08-05 15:00:00|838|837|839|837|843|842|837|836|121532
1628175900000|2021-08-05 15:05:00|840|838|842|839|844|843|838|837|66773
1628176200000|2021-08-05 15:10:00|843|840|845|844|845|845|843|840|61889
1628176500000|2021-08-05 15:15:00|844|843|836|833|844|843|835|833|143074
1628176800000|2021-08-05 15:20:00|835|834|834|833|837|836|831|830|27142
1628177100000|2021-08-05 15:25:00|833|832|832|831|834|832|827|826|40529
1628177400000|2021-08-05 15:30:00|833|832|835|833|836|835|833|831|39379
1628177700000|2021-08-05 15:35:00|834|834|830|829|836|835|827|826|57440
1628178000000|2021-08-05 15:40:00|831|828|823|822|832|831|823|822|41492
1628178300000|2021-08-05 15:45:00|822|821|820|819|824|823|818|817|78822
1628178600000|2021-08-05 15:50:00|821|820|819|818|823|822|819|818|62622
1628178900000|2021-08-05 15:55:00|818|817|824|823|826|825|818|816|36367
1628179200000|2021-08-05 16:00:00|825|824|827|825|827|826|823|822|24830
1628179500000|2021-08-05 16:05:00|826|826|828|826|828|827|826|824|20422
1628179800000|2021-08-05 16:10:00|827|827|833|831|833|832|827|826|20385
1628180100000|2021-08-05 16:15:00|832|832|832|830|834|833|831|830|26600
1628180400000|2021-08-05 16:20:00|831|831|829|828|832|831|828|826|16748
1628180700000|2021-08-05 16:25:00|828|827|823|822|828|827|823|822|18042
1628181000000|2021-08-05 16:30:00|824|823|824|823|825|824|824|823|19829
1628181300000|2021-08-05 16:35:00|823|822|821|819|825|824|820|819|15878
1628181600000|2021-08-05 16:40:00|822|820|827|826|827|826|822|820|25871
1628181900000|2021-08-05 16:45:00|826|825|828|827|829|828|826|824|25534
1628182200000|2021-08-05 16:50:00|829|826|827|826|829|828|826|825|16911
1628182500000|2021-08-05 16:55:00|828|827|829|828|830|829|826|824|31263
1628182800000|2021-08-05 17:00:00|830|829|829|828|830|829|827|826|25778
1628183100000|2021-08-05 17:05:00|830|829|828|827|830|829|826|825|25754
1628183400000|2021-08-05 17:10:00|827|826|831|830|832|831|825|823|25171
1628183700000|2021-08-05 17:15:00|832|831|834|833|836|835|832|831|35637
1628184000000|2021-08-05 17:20:00|835|834|837|836|837|836|833|832|38801
1628184300000|2021-08-05 17:25:00|838|837|845|844|846|845|838|837|125858
1628184600000|2021-08-05 17:30:00|844|843|844|842|844|844|840|839|39333
1628184900000|2021-08-05 17:35:00|843|843|844|843|846|845|843|842|67131
1628185200000|2021-08-05 17:40:00|843|842|843|841|844|843|841|840|100353
1628185500000|2021-08-05 17:45:00|842|842|842|841|852|851|841|840|347404
1628185800000|2021-08-05 17:50:00|841|840|837|836|844|843|834|833|105197
1628186100000|2021-08-05 17:55:00|836|835|837|836|837|836|835|834|26929
1628186400000|2021-08-05 18:00:00|836|835|835|834|836|835|829|828|56121
1628186700000|2021-08-05 18:05:00|834|833|826|825|834|833|823|822|132163
1628187000000|2021-08-05 18:10:00|827|826|829|828|830|829|827|826|28512
1628187300000|2021-08-05 18:15:00|830|829|829|828|830|829|826|825|31795
1628187600000|2021-08-05 18:20:00|828|827|825|824|828|827|823|822|39261
1628187900000|2021-08-05 18:25:00|824|823|832|831|833|832|824|823|46273
1628188200000|2021-08-05 18:30:00|833|832|836|835|840|839|833|832|57911
1628188500000|2021-08-05 18:35:00|835|834|833|832|836|835|832|831|67511
1628188800000|2021-08-05 18:40:00|832|831|831|830|833|832|829|828|28987
1628189100000|2021-08-05 18:45:00|832|831|829|828|832|831|828|827|38460
1628189400000|2021-08-05 18:50:00|828|827|827|826|829|827|825|824|51031
1628189700000|2021-08-05 18:55:00|828|827|825|824|829|828|824|823|32058
1628190000000|2021-08-05 19:00:00|826|825|825|824|828|827|825|824|20283
1628190300000|2021-08-05 19:05:00|826|825|827|826|828|827|824|823|42620
1628190600000|2021-08-05 19:10:00|826|825|827|826|828|827|826|825|28643
1628190900000|2021-08-05 19:15:00|828|827|825|824|828|827|824|823|23159
1628191200000|2021-08-05 19:20:00|826|825|828|827|829|828|825|824|18575
1628191500000|2021-08-05 19:25:00|829|828|828|827|830|829|826|825|44065
1628191800000|2021-08-05 19:30:00|827|826|821|820|827|826|821|820|33121
1628192100000|2021-08-05 19:35:00|822|821|821|820|823|822|817|816|78121
1628192400000|2021-08-05 19:40:00|820|819|819|818|821|820|817|816|36334
1628192700000|2021-08-05 19:45:00|820|819|817|816|821|820|816|815|31229
1628193000000|2021-08-05 19:50:00|818|817|820|819|820|819|818|817|44983
1628193300000|2021-08-05 19:55:00|821|820|824|822|824|823|820|819|158736
1628256600000|2021-08-06 13:30:00|846|840|859|857|862|861|843|840|274777
1628256900000|2021-08-06 13:35:00|860|858|837|835|864|863|835|833|149299
1628257200000|2021-08-06 13:40:00|838|836|828|827|839|837|826|825|105501
1628257500000|2021-08-06 13:45:00|829|828|825|824|830|829|821|820|120259
1628257800000|2021-08-06 13:50:00|826|823|822|820|827|826|814|813|105774
1628258100000|2021-08-06 13:55:00|821|819|842|840|843|841|819|818|88403
1628258400000|2021-08-06 14:00:00|841|841|853|852|855|853|840|838|150420
1628258700000|2021-08-06 14:05:00|852|851|839|838|852|851|839|838|125533
1628259000000|2021-08-06 14:10:00|838|837|842|840|842|840|829|828|102701
1628259300000|2021-08-06 14:15:00|841|841|831|830|843|842|831|830|43813
1628259600000|2021-08-06 14:20:00|830|829|827|825|830|829|823|821|73497
1628259900000|2021-08-06 14:25:00|828|826|830|829|831|829|822|821|49909
1628260200000|2021-08-06 14:30:00|831|830|835|834|837|836|831|830|58545
1628260500000|2021-08-06 14:35:00|836|835|833|831|838|837|832|831|64368
1628260800000|2021-08-06 14:40:00|834|832|839|838|839|838|834|832|65505
1628261100000|2021-08-06 14:45:00|838|837|834|833|839|838|833|832|34406
1628261400000|2021-08-06 14:50:00|835|834|838|837|838|837|833|832|50257
1628261700000|2021-08-06 14:55:00|839|838|843|842|845|844|838|837|68265
1628262000000|2021-08-06 15:00:00|844|843|846|845|848|847|843|842|78989
1628262300000|2021-08-06 15:05:00|847|846|848|847|848|847|844|843|79138
1628262600000|2021-08-06 15:10:00|849|848|854|853|854|853|847|847|173272
1628262900000|2021-08-06 15:15:00|853|854|867|866|867|866|852|851|169817
1628263200000|2021-08-06 15:20:00|868|867|880|879|884|883|868|867|400852
1628263500000|2021-08-06 15:25:00|881|880|899|898|899|898|880|878|517409
1628263800000|2021-08-06 15:30:00|898|897|891|890|905|904|891|890|634071
1628264100000|2021-08-06 15:35:00|892|891|905|904|905|904|891|890|192460
1628264400000|2021-08-06 15:40:00|904|903|908|907|913|912|901|900|307910
1628264700000|2021-08-06 15:45:00|907|906|896|894|912|910|894|893|211532
1628265000000|2021-08-06 15:50:00|895|893|904|902|905|904|895|893|161394
1628265300000|2021-08-06 15:55:00|903|901|900|898|903|901|890|889|178188
1628265600000|2021-08-06 16:00:00|899|899|909|907|909|908|895|893|177075
1628265900000|2021-08-06 16:05:00|910|908|934|933|937|936|909|908|479572
1628266200000|2021-08-06 16:10:00|935|932|920|918|939|938|919|918|419560
1628266500000|2021-08-06 16:15:00|919|917|925|923|932|930|918|917|311517
1628266800000|2021-08-06 16:20:00|924|924|917|915|931|930|916|915|162473
1628267100000|2021-08-06 16:25:00|916|914|912|911|918|917|910|908|169027
1628267400000|2021-08-06 16:30:00|911|910|907|906|911|910|898|897|277933
1628267700000|2021-08-06 16:35:00|908|907|914|912|915|914|907|906|118844
1628268000000|2021-08-06 16:40:00|913|913|914|913|920|919|913|912|112550
1628268300000|2021-08-06 16:45:00|913|912|904|903|915|914|904|903|101149
1628268600000|2021-08-06 16:50:00|905|904|906|905|909|908|903|902|52525
1628268900000|2021-08-06 16:55:00|907|906|897|896|907|906|897|896|84830
1628269200000|2021-08-06 17:00:00|896|895|903|902|904|903|894|893|83210
1628269500000|2021-08-06 17:05:00|902|901|902|900|910|909|902|900|61048
1628269800000|2021-08-06 17:10:00|901|901|901|900|908|907|901|900|61525
1628270100000|2021-08-06 17:15:00|900|899|905|904|908|906|899|898|45663
1628270400000|2021-08-06 17:20:00|906|905|905|903|909|907|903|902|49472
1628270700000|2021-08-06 17:25:00|906|904|906|905|910|909|903|902|90353
1628271000000|2021-08-06 17:30:00|907|906|915|913|916|915|907|905|91137
1628271300000|2021-08-06 17:35:00|916|914|912|911|918|916|911|910|66453
1628271600000|2021-08-06 17:40:00|913|912|919|917|919|918|912|911|75573
1628271900000|2021-08-06 17:45:00|918|918|921|920|924|923|918|916|111903
1628272200000|2021-08-06 17:50:00|920|919|925|924|928|926|918|917|189094
1628272500000|2021-08-06 17:55:00|926|925|925|924|927|926|924|923|53644
1628272800000|2021-08-06 18:00:00|924|923|917|916|924|923|915|914|100402
1628273100000|2021-08-06 18:05:00|918|915|913|911|918|917|908|907|129102
1628273400000|2021-08-06 18:10:00|912|910|907|906|913|911|907|905|87477
1628273700000|2021-08-06 18:15:00|906|905|901|900|907|905|899|898|108654
1628274000000|2021-08-06 18:20:00|902|901|906|905|906|905|899|898|76587
1628274300000|2021-08-06 18:25:00|907|906|905|903|911|910|904|903|84680
1628274600000|2021-08-06 18:30:00|904|904|902|900|908|906|901|900|53468
1628274900000|2021-08-06 18:35:00|901|901|900|899|903|902|899|899|32742
1628275200000|2021-08-06 18:40:00|901|900|906|904|906|905|899|898|50082
1628275500000|2021-08-06 18:45:00|905|905|902|901|906|905|901|900|79347
1628275800000|2021-08-06 18:50:00|901|900|897|896|902|901|897|896|52223
1628276100000|2021-08-06 18:55:00|898|897|898|896|903|902|897|896|116846
1628276400000|2021-08-06 19:00:00|897|897|893|892|898|897|892|891|83679
1628276700000|2021-08-06 19:05:00|894|891|903|902|903|902|893|891|105815
1628277000000|2021-08-06 19:10:00|904|903|905|903|907|906|903|901|56170
1628277300000|2021-08-06 19:15:00|904|902|903|902|905|904|901|900|34879
1628277600000|2021-08-06 19:20:00|904|903|904|903|909|908|904|902|60461
1628277900000|2021-08-06 19:25:00|903|902|901|900|904|903|898|896|159099
1628278200000|2021-08-06 19:30:00|902|901|904|903|909|908|901|900|82945
1628278500000|2021-08-06 19:35:00|903|902|903|901|907|906|902|900|54677
1628278800000|2021-08-06 19:40:00|902|900|907|905|908|907|901|900|290206
1628279100000|2021-08-06 19:45:00|906|906|900|899|907|906|900|899|68516
1628279400000|2021-08-06 19:50:00|901|900|899|898|904|903|899|898|130102
1628279700000|2021-08-06 19:55:00|898|897|900|898|901|900|897|896|145210
1628515800000|2021-08-09 13:30:00|1014|1010|996|994|1038|1037|991|990|1025833
1628516100000|2021-08-09 13:35:00|995|993|1026|1022|1027|1025|985|982|1018874
1628516400000|2021-08-09 13:40:00|1025|1025|1067|1061|1070|1069|1022|1019|1544783
1628516700000|2021-08-09 13:45:00|1066|1062|1038|1035|1066|1064|1031|1030|911171
1628517000000|2021-08-09 13:50:00|1039|1036|1008|1006|1059|1058|1004|1002|1147385
1628517300000|2021-08-09 13:55:00|1007|1007|1034|1033|1036|1033|1003|1002|488354
1628517600000|2021-08-09 14:00:00|1035|1034|1038|1034|1045|1044|1022|1021|408665
1628517900000|2021-08-09 14:05:00|1037|1035|1033|1031|1037|1036|1015|1013|372281
1628518200000|2021-08-09 14:10:00|1034|1032|1025|1024|1052|1051|1021|1020|501030
1628518500000|2021-08-09 14:15:00|1026|1025|1017|1015|1028|1027|1011|1010|233295
1628518800000|2021-08-09 14:20:00|1016|1016|1000|998|1022|1021|992|991|358957
1628519100000|2021-08-09 14:25:00|1001|999|980|978|1008|1006|972|971|539346
1628519400000|2021-08-09 14:30:00|979|979|983|982|986|985|973|972|672622
1628519700000|2021-08-09 14:35:00|982|981|969|966|983|982|959|958|425361
1628520000000|2021-08-09 14:40:00|968|967|992|991|993|992|968|966|496014
1628520300000|2021-08-09 14:45:00|991|990|992|990|998|998|989|988|329182
1628520600000|2021-08-09 14:50:00|991|989|996|995|999|998|978|977|327210
1628520900000|2021-08-09 14:55:00|995|994|991|989|1002|1000|989|988|246219
1628521200000|2021-08-09 15:00:00|992|990|1011|1009|1017|1015|992|989|369337
1628521500000|2021-08-09 15:05:00|1010|1010|1010|1009|1016|1015|1001|1000|342340
1628521800000|2021-08-09 15:10:00|1009|1008|1019|1017|1025|1023|1008|1007|193330
1628522100000|2021-08-09 15:15:00|1018|1016|1006|1005|1018|1017|1004|1003|123405
1628522400000|2021-08-09 15:20:00|1005|1004|1002|1000|1007|1006|997|996|188129
1628522700000|2021-08-09 15:25:00|1003|1001|998|997|1003|1002|996|995|112410
1628523000000|2021-08-09 15:30:00|997|996|990|988|997|996|982|981|192657
1628523300000|2021-08-09 15:35:00|989|987|993|991|997|995|988|987|132149
1628523600000|2021-08-09 15:40:00|994|992|1001|999|1003|1002|993|992|140491
1628523900000|2021-08-09 15:45:00|1000|1000|1002|1000|1003|1002|996|995|96765
1628524200000|2021-08-09 15:50:00|1003|1001|1003|1002|1008|1007|1000|999|95484
1628524500000|2021-08-09 15:55:00|1004|1003|1003|1001|1005|1004|997|996|58933
1628524800000|2021-08-09 16:00:00|1004|1002|1003|1000|1012|1011|1002|1000|112590
1628525100000|2021-08-09 16:05:00|1002|1001|1016|1014|1016|1015|1002|1000|126153
1628525400000|2021-08-09 16:10:00|1015|1015|1000|998|1015|1015|999|998|202999
1628525700000|2021-08-09 16:15:00|1001|999|997|996|1002|1001|997|996|109441
1628526000000|2021-08-09 16:20:00|998|997|989|988|1000|999|986|985|207091
1628526300000|2021-08-09 16:25:00|990|989|984|982|994|993|983|982|165272
1628526600000|2021-08-09 16:30:00|985|983|982|980|989|987|977|976|156135
1628526900000|2021-08-09 16:35:00|981|981|981|980|985|984|978|977|75376
1628527200000|2021-08-09 16:40:00|980|979|984|983|985|984|975|973|136903
1628527500000|2021-08-09 16:45:00|983|982|985|983|991|990|981|980|120082
1628527800000|2021-08-09 16:50:00|984|984|982|981|989|988|982|980|107152
1628528100000|2021-08-09 16:55:00|981|980|998|997|999|998|980|979|186103
1628528400000|2021-08-09 17:00:00|997|996|995|993|998|997|992|990|83211
1628528700000|2021-08-09 17:05:00|996|992|995|993|996|994|991|990|49397
1628529000000|2021-08-09 17:10:00|994|994|992|990|997|996|992|990|82196
1628529300000|2021-08-09 17:15:00|991|989|992|990|993|992|988|988|61557
1628529600000|2021-08-09 17:20:00|991|991|991|990|992|991|985|984|65486
1628529900000|2021-08-09 17:25:00|992|991|1004|1002|1005|1004|992|991|357349
1628530200000|2021-08-09 17:30:00|1005|1003|996|993|1006|1005|993|992|81558
1628530500000|2021-08-09 17:35:00|995|992|993|992|996|994|991|989|92287
1628530800000|2021-08-09 17:40:00|992|991|990|988|995|993|989|988|72757
1628531100000|2021-08-09 17:45:00|989|987|991|990|995|994|989|987|32130
1628531400000|2021-08-09 17:50:00|990|989|994|992|995|993|989|988|55951
1628531700000|2021-08-09 17:55:00|993|993|989|988|994|993|987|986|103482
1628532000000|2021-08-09 18:00:00|988|987|1001|999|1001|1000|988|987|83809
1628532300000|2021-08-09 18:05:00|1000|998|1004|1003|1007|1006|1000|998|144823
1628532600000|2021-08-09 18:10:00|1005|1002|1005|1003|1006|1005|1001|1000|36447
1628532900000|2021-08-09 18:15:00|1004|1002|1009|1008|1011|1010|1000|998|84830
1628533200000|2021-08-09 18:20:00|1008|1007|1003|1001|1009|1008|1002|1001|51936
1628533500000|2021-08-09 18:25:00|1002|1002|1003|1001|1005|1005|999|998|53737
1628533800000|2021-08-09 18:30:00|1002|1002|1006|1005|1008|1007|1001|1000|61185
1628534100000|2021-08-09 18:35:00|1007|1006|1015|1014|1016|1015|1004|1003|116906
1628534400000|2021-08-09 18:40:00|1014|1013|1015|1014|1018|1017|1014|1012|67970
1628534700000|2021-08-09 18:45:00|1016|1015|1021|1020|1021|1020|1014|1013|142401
1628535000000|2021-08-09 18:50:00|1020|1019|1020|1019|1022|1021|1015|1013|77944
1628535300000|2021-08-09 18:55:00|1019|1018|1022|1021|1022|1021|1017|1016|58005
1628535600000|2021-08-09 19:00:00|1023|1022|1019|1018|1023|1022|1015|1014|64924
1628535900000|2021-08-09 19:05:00|1018|1017|1015|1014|1021|1020|1014|1013|71361
1628536200000|2021-08-09 19:10:00|1014|1013|1010|1008|1018|1016|1009|1008|97626
1628536500000|2021-08-09 19:15:00|1011|1009|1011|1010|1012|1011|1007|1006|65032
1628536800000|2021-08-09 19:20:00|1010|1009|1008|1007|1012|1011|1008|1007|52547
1628537100000|2021-08-09 19:25:00|1007|1006|1007|1006|1010|1009|1004|1002|44058
1628537400000|2021-08-09 19:30:00|1008|1007|1012|1010|1015|1014|1007|1006|78749
1628537700000|2021-08-09 19:35:00|1011|1009|1003|1001|1013|1012|1002|1001|99200
1628538000000|2021-08-09 19:40:00|1002|1000|993|992|1003|1002|991|990|160407
1628538300000|2021-08-09 19:45:00|992|991|993|991|999|998|988|987|231509
1628538600000|2021-08-09 19:50:00|994|992|999|997|999|998|993|991|144938
1628538900000|2021-08-09 19:55:00|998|996|998|996|999|998|993|992|322449
1628602200000|2021-08-10 13:30:00|1004|996|984|981|1016|1012|983|980|289941
1628602500000|2021-08-10 13:35:00|983|980|986|983|1005|1002|982|980|235632
1628602800000|2021-08-10 13:40:00|985|982|950|948|985|982|944|942|593619
1628603100000|2021-08-10 13:45:00|949|947|943|942|958|956|938|937|319113
1628603400000|2021-08-10 13:50:00|942|941|966|964|972|969|942|940|178020
1628603700000|2021-08-10 13:55:00|967|965|957|954|975|973|955|954|139317
1628604000000|2021-08-10 14:00:00|956|953|954|952|959|958|948|946|131575
1628604300000|2021-08-10 14:05:00|955|953|943|941|958|957|939|938|166674
1628604600000|2021-08-10 14:10:00|942|940|957|956|962|960|940|939|137369
1628604900000|2021-08-10 14:15:00|958|957|967|966|973|972|955|954|170223
1628605200000|2021-08-10 14:20:00|966|965|967|966|971|970|959|958|70407
1628605500000|2021-08-10 14:25:00|968|967|972|971|977|976|968|967|98503
1628605800000|2021-08-10 14:30:00|973|972|967|966|979|977|962|961|144836
1628606100000|2021-08-10 14:35:00|966|965|968|967|973|972|965|963|72497
1628606400000|2021-08-10 14:40:00|967|966|955|953|969|968|952|951|87720
1628606700000|2021-08-10 14:45:00|954|952|945|944|959|957|942|941|244128
1628607000000|2021-08-10 14:50:00|946|945|936|935|949|947|932|931|302470
1628607300000|2021-08-10 14:55:00|935|934|937|936|940|939|934|933|100252
1628607600000|2021-08-10 15:00:00|938|937|944|943|949|948|936|935|125613
1628607900000|2021-08-10 15:05:00|943|942|937|935|943|942|933|932|71297
1628608200000|2021-08-10 15:10:00|938|936|947|946|947|946|938|936|70719
1628608500000|2021-08-10 15:15:00|948|947|961|960|963|962|947|946|115106
1628608800000|2021-08-10 15:20:00|960|959|956|954|963|961|955|954|59339
1628609100000|2021-08-10 15:25:00|957|955|958|957|961|960|953|952|40126
1628609400000|2021-08-10 15:30:00|957|956|949|948|957|956|945|944|93053
1628609700000|2021-08-10 15:35:00|948|947|950|949|951|950|946|945|53784
1628610000000|2021-08-10 15:40:00|951|950|947|946|952|951|947|946|34293
1628610300000|2021-08-10 15:45:00|948|945|954|953|955|954|946|945|44301
1628610600000|2021-08-10 15:50:00|953|952|960|959|960|959|952|950|42270
1628610900000|2021-08-10 15:55:00|961|960|959|958|965|964|958|957|77195
1628611200000|2021-08-10 16:00:00|958|957|955|954|960|959|953|952|87563
1628611500000|2021-08-10 16:05:00|954|953|957|956|958|957|954|953|30348
1628611800000|2021-08-10 16:10:00|958|957|963|961|965|964|958|956|32196
1628612100000|2021-08-10 16:15:00|962|962|964|963|964|963|960|958|28047
1628612400000|2021-08-10 16:20:00|963|962|961|960|964|963|960|959|58125
1628612700000|2021-08-10 16:25:00|960|959|948|947|962|961|948|947|91865
1628613000000|2021-08-10 16:30:00|947|946|937|936|949|948|935|934|146011
1628613300000|2021-08-10 16:35:00|938|937|941|940|943|942|936|935|131975
1628613600000|2021-08-10 16:40:00|940|939|945|944|946|944|935|934|54861
1628613900000|2021-08-10 16:45:00|946|945|946|945|950|949|943|941|31849
1628614200000|2021-08-10 16:50:00|945|944|946|945|946|945|940|939|19692
1628614500000|2021-08-10 16:55:00|947|946|945|944|950|949|945|944|21655
1628614800000|2021-08-10 17:00:00|946|945|950|948|950|949|946|945|24826
1628615100000|2021-08-10 17:05:00|949|949|953|951|953|952|947|946|20013
1628615400000|2021-08-10 17:10:00|954|952|959|957|959|957|954|951|22483
1628615700000|2021-08-10 17:15:00|958|958|955|954|959|958|955|954|40709
1628616000000|2021-08-10 17:20:00|956|955|960|959|960|959|954|953|19238
1628616300000|2021-08-10 17:25:00|961|960|960|959|965|964|957|955|95919
1628616600000|2021-08-10 17:30:00|959|958|955|953|960|959|955|953|32255
1628616900000|2021-08-10 17:35:00|954|954|951|950|954|954|950|949|12084
1628617200000|2021-08-10 17:40:00|950|949|949|948|954|953|949|948|34176
1628617500000|2021-08-10 17:45:00|948|947|944|943|951|950|943|942|41269
1628617800000|2021-08-10 17:50:00|943|942|946|945|946|945|942|941|24997
1628618100000|2021-08-10 17:55:00|947|946|948|947|949|948|946|945|17825
1628618400000|2021-08-10 18:00:00|947|946|951|950|951|950|947|946|49542
1628618700000|2021-08-10 18:05:00|950|949|948|947|950|949|942|941|61766
1628619000000|2021-08-10 18:10:00|947|946|938|937|947|946|938|937|38619
1628619300000|2021-08-10 18:15:00|939|938|938|937|942|941|937|936|20326
1628619600000|2021-08-10 18:20:00|939|938|941|939|941|940|938|937|12641
1628619900000|2021-08-10 18:25:00|942|940|939|938|942|941|939|937|17459
1628620200000|2021-08-10 18:30:00|940|939|943|942|943|942|940|939|10479
1628620500000|2021-08-10 18:35:00|944|943|940|939|944|943|940|939|25728
1628620800000|2021-08-10 18:40:00|941|940|947|946|947|946|941|940|21974
1628621100000|2021-08-10 18:45:00|948|947|945|944|949|948|943|942|37963
1628621400000|2021-08-10 18:50:00|944|943|946|945|951|950|944|943|43802
1628621700000|2021-08-10 18:55:00|947|946|949|947|951|950|947|946|21757
1628622000000|2021-08-10 19:00:00|948|948|949|948|949|948|947|946|16683
1628622300000|2021-08-10 19:05:00|948|947|949|947|949|948|948|947|8579
1628622600000|2021-08-10 19:10:00||948||948||948||948|8514
1628622900000|2021-08-10 19:15:00|948|947|945|944|948|947|943|942|33082
1628623200000|2021-08-10 19:20:00|946|945|947|946|948|947|946|945|20566
1628623500000|2021-08-10 19:25:00|948|947|948|947|950|949|948|946|27185
1628623800000|2021-08-10 19:30:00|949|948|949|948|949|948|948|947|51392
1628624100000|2021-08-10 19:35:00|950|949|939|938|950|949|939|938|52158
1628624400000|2021-08-10 19:40:00|940|939|945|944|946|945|940|939|52932
1628624700000|2021-08-10 19:45:00|944|943|940|939|946|945|940|939|48826
1628625000000|2021-08-10 19:50:00|941|938|940|939|942|941|938|937|99656
1628625300000|2021-08-10 19:55:00|941|940|944|942|944|942|937|936|147678
1628688600000|2021-08-11 13:30:00|993|987|1012|1010|1016|1015|978|976|351365
1628688900000|2021-08-11 13:35:00|1011|1009|1010|1008|1012|1011|989|987|403840
1628689200000|2021-08-11 13:40:00|1009|1007|1011|1009|1029|1028|1006|1004|349570
1628689500000|2021-08-11 13:45:00|1012|1010|1027|1025|1028|1026|1002|1000|279524
1628689800000|2021-08-11 13:50:00|1028|1026|1032|1031|1045|1044|1028|1026|477956
1628690100000|2021-08-11 13:55:00|1031|1030|1024|1022|1032|1030|1013|1011|245857
1628690400000|2021-08-11 14:00:00|1023|1021|998|996|1023|1022|992|990|410546
1628690700000|2021-08-11 14:05:00|999|995|985|983|1003|1000|982|981|313290
1628691000000|2021-08-11 14:10:00|986|984|1001|998|1006|1004|986|984|156017
1628691300000|2021-08-11 14:15:00|1002|999|995|993|1003|1001|985|983|210976
1628691600000|2021-08-11 14:20:00|996|994|999|997|1002|1001|993|991|176900
1628691900000|2021-08-11 14:25:00|1000|998|1001|1000|1010|1009|999|998|81447
1628692200000|2021-08-11 14:30:00|1000|999|997|994|1006|1004|994|993|93866
1628692500000|2021-08-11 14:35:00|998|995|994|991|1000|999|991|990|55664
1628692800000|2021-08-11 14:40:00|993|992|1015|1014|1016|1015|991|990|129810
1628693100000|2021-08-11 14:45:00|1014|1013|1013|1012|1022|1021|1011|1010|137621
1628693400000|2021-08-11 14:50:00|1014|1013|1011|1010|1019|1018|1011|1010|78727
1628693700000|2021-08-11 14:55:00|1010|1009|1011|1010|1013|1011|1007|1005|100855
1628694000000|2021-08-11 15:00:00|1012|1011|1000|999|1014|1013|997|996|74228
1628694300000|2021-08-11 15:05:00|1001|1000|999|996|1008|1006|996|995|82784
1628694600000|2021-08-11 15:10:00|998|997|999|997|1004|1002|991|990|94933
1628694900000|2021-08-11 15:15:00|998|996|999|998|1000|999|992|991|112388
1628695200000|2021-08-11 15:20:00|998|997|1005|1003|1008|1007|997|996|75042
1628695500000|2021-08-11 15:25:00|1004|1002|1005|1002|1005|1003|1001|1000|36858
1628695800000|2021-08-11 15:30:00|1004|1001|997|994|1004|1002|993|992|51081
1628696100000|2021-08-11 15:35:00|998|995|999|998|1000|998|994|993|49035
1628696400000|2021-08-11 15:40:00|1000|997|992|991|1000|999|992|991|102250
1628696700000|2021-08-11 15:45:00|993|992|982|981|996|995|982|981|112266
1628697000000|2021-08-11 15:50:00|981|980|979|977|984|982|966|965|228689
1628697300000|2021-08-11 15:55:00|978|978|974|972|979|978|973|972|54782
1628697600000|2021-08-11 16:00:00|973|971|975|972|976|975|967|966|72707
1628697900000|2021-08-11 16:05:00|974|973|977|976|978|977|972|971|44912
1628698200000|2021-08-11 16:10:00|978|977|972|971|978|977|971|970|65735
1628698500000|2021-08-11 16:15:00|971|970|974|972|977|975|971|970|38894
1628698800000|2021-08-11 16:20:00|975|973|970|969|976|973|969|968|92603
1628699100000|2021-08-11 16:25:00|969|968|964|962|971|968|963|962|74982
1628699400000|2021-08-11 16:30:00|963|961|973|972|973|972|962|961|88060
1628699700000|2021-08-11 16:35:00|974|973|977|975|978|975|971|970|43996
1628700000000|2021-08-11 16:40:00|976|974|981|980|981|980|974|973|82162
1628700300000|2021-08-11 16:45:00|980|979|983|980|983|982|978|977|67511
1628700600000|2021-08-11 16:50:00|982|981|982|980|983|982|979|978|20954
1628700900000|2021-08-11 16:55:00|983|981|981|979|985|983|978|977|29418
1628701200000|2021-08-11 17:00:00|980|980|981|979|981|980|977|976|27776
1628701500000|2021-08-11 17:05:00|982|980|978|976|982|980|976|975|20374
1628701800000|2021-08-11 17:10:00|977|977|974|973|978|977|974|973|21088
1628702100000|2021-08-11 17:15:00|973|972|978|977|980|977|973|972|33574
1628702400000|2021-08-11 17:20:00|979|978|979|977|981|979|975|974|52274
1628702700000|2021-08-11 17:25:00|980|978|980|979|981|979|976|975|31134
1628703000000|2021-08-11 17:30:00|979|978|976|974|981|980|975|974|46318
1628703300000|2021-08-11 17:35:00|975|975|972|971|977|975|971|970|32024
1628703600000|2021-08-11 17:40:00|973|972|967|966|975|973|967|966|67737
1628703900000|2021-08-11 17:45:00|968|967|967|965|970|968|966|965|42519
1628704200000|2021-08-11 17:50:00|968|966|967|965|968|967|963|962|49139
1628704500000|2021-08-11 17:55:00|966|966|966|965|970|969|965|964|106724
1628704800000|2021-08-11 18:00:00|965|964|970|969|970|969|963|962|27902
1628705100000|2021-08-11 18:05:00|971|970|973|971|973|972|971|970|52615
1628705400000|2021-08-11 18:10:00|972|970|972|971|973|971|970|969|5650
1628705700000|2021-08-11 18:15:00|971|970|965|963|972|970|965|963|22947
1628706000000|2021-08-11 18:20:00|964|962|967|965|969|966|961|960|98233
1628706300000|2021-08-11 18:25:00|966|964|966|964|969|967|965|963|10662
1628706600000|2021-08-11 18:30:00|967|965|966|964|969|967|965|964|17438
1628706900000|2021-08-11 18:35:00|965|963|967|965|967|966|960|959|74418
1628707200000|2021-08-11 18:40:00|966|964|964|962|967|966|963|962|30156
1628707500000|2021-08-11 18:45:00|963|961|962|960|963|961|958|957|38260
1628707800000|2021-08-11 18:50:00|961|959|960|958|961|959|956|955|33912
1628708100000|2021-08-11 18:55:00|959|957|957|956|960|959|957|956|19317
1628708400000|2021-08-11 19:00:00|956|955|960|957|962|961|954|953|103886
1628708700000|2021-08-11 19:05:00|959|956|965|964|966|965|959|956|58460
1628709000000|2021-08-11 19:10:00|964|963|962|961|966|965|961|960|77840
1628709300000|2021-08-11 19:15:00|961|960|962|961|963|962|960|960|28435
1628709600000|2021-08-11 19:20:00|963|962|959|958|964|963|959|958|29038
1628709900000|2021-08-11 19:25:00|960|959|964|963|965|964|959|959|16559
1628710200000|2021-08-11 19:30:00|963|962|964|963|964|963|960|959|19131
1628710500000|2021-08-11 19:35:00|965|964|968|967|972|970|965|964|36097
1628710800000|2021-08-11 19:40:00|969|968|971|970|973|972|969|967|65500
1628711100000|2021-08-11 19:45:00|972|971|971|969|973|972|970|968|61916
1628711400000|2021-08-11 19:50:00|972|970|973|971|973|972|969|968|58492
1628711700000|2021-08-11 19:55:00|972|972|977|975|980|979|972|971|234124
1628775000000|2021-08-12 13:30:00|943|938|944|941|944|941|923|921|307022
1628775300000|2021-08-12 13:35:00|943|940|916|914|944|940|914|912|179770
1628775600000|2021-08-12 13:40:00|915|913|915|912|915|914|897|896|373404
1628775900000|2021-08-12 13:45:00|914|911|905|903|915|913|901|900|195786
1628776200000|2021-08-12 13:50:00|904|904|899|898|909|907|892|891|230181
1628776500000|2021-08-12 13:55:00|898|897|901|900|904|903|891|890|142692
1628776800000|2021-08-12 14:00:00|900|899|896|895|900|899|890|889|131285
1628777100000|2021-08-12 14:05:00|895|894|890|889|897|896|887|886|142568
1628777400000|2021-08-12 14:10:00|891|890|899|898|899|898|884|883|140613
1628777700000|2021-08-12 14:15:00|900|899|906|904|906|905|892|891|184596
1628778000000|2021-08-12 14:20:00|907|905|914|913|915|914|907|905|215762
1628778300000|2021-08-12 14:25:00|913|912|912|911|916|915|906|905|136503
1628778600000|2021-08-12 14:30:00|913|912|904|902|915|914|904|902|84021
1628778900000|2021-08-12 14:35:00|905|903|898|897|905|903|896|895|58993
1628779200000|2021-08-12 14:40:00|897|896|894|893|900|899|893|892|36038
1628779500000|2021-08-12 14:45:00|893|892|901|900|901|900|892|891|52480
1628779800000|2021-08-12 14:50:00|900|899|896|895|902|901|893|891|50515
1628780100000|2021-08-12 14:55:00|897|896|899|898|899|899|894|893|35867
1628780400000|2021-08-12 15:00:00|900|899|901|900|902|901|899|897|38503
1628780700000|2021-08-12 15:05:00|900|899|901|900|902|901|897|896|16360
1628781000000|2021-08-12 15:10:00|902|901|905|904|907|906|902|901|26103
1628781300000|2021-08-12 15:15:00|904|903|903|902|907|905|903|902|53206
1628781600000|2021-08-12 15:20:00|904|903|905|903|906|905|901|900|18689
1628781900000|2021-08-12 15:25:00|904|902|904|903|907|906|901|900|17823
1628782200000|2021-08-12 15:30:00|903|902|903|901|905|904|901|900|27089
1628782500000|2021-08-12 15:35:00|902|900|906|905|906|905|901|900|22317
1628782800000|2021-08-12 15:40:00|905|904|903|902|906|905|902|901|14442
1628783100000|2021-08-12 15:45:00|902|901|903|902|905|904|898|896|38702
1628783400000|2021-08-12 15:50:00|902|901|902|901|904|903|901|900|14969
1628783700000|2021-08-12 15:55:00|901|900|907|905|909|908|901|900|23946
1628784000000|2021-08-12 16:00:00|908|906|904|902|908|907|902|901|13048
1628784300000|2021-08-12 16:05:00|903|903|904|903|907|906|902|900|37939
1628784600000|2021-08-12 16:10:00|905|904|906|904|908|907|903|902|22578
1628784900000|2021-08-12 16:15:00|907|905|902|901|908|907|902|901|11655
1628785200000|2021-08-12 16:20:00|901|900|897|896|902|901|897|896|36362
1628785500000|2021-08-12 16:25:00|898|897|895|894|901|900|895|894|52441
1628785800000|2021-08-12 16:30:00|894|893|892|891|895|894|891|890|31164
1628786100000|2021-08-12 16:35:00|893|892|896|895|898|897|892|891|22057
1628786400000|2021-08-12 16:40:00|895|894|896|894|897|897|894|892|19050
1628786700000|2021-08-12 16:45:00|897|893|897|896|898|896|894|893|22917
1628787000000|2021-08-12 16:50:00|898|897|897|895|898|897|893|892|14688
1628787300000|2021-08-12 16:55:00|896|894|893|891|896|894|892|891|30392
1628787600000|2021-08-12 17:00:00|894|892|894|893|894|893|891|890|13324
1628787900000|2021-08-12 17:05:00|895|894|892|891|895|894|891|890|54329
1628788200000|2021-08-12 17:10:00|893|892|889|887|893|892|888|886|31734
1628788500000|2021-08-12 17:15:00|888|886|888|886|890|889|887|886|40197
1628788800000|2021-08-12 17:20:00|887|887|886|885|888|887|884|883|46019
1628789100000|2021-08-12 17:25:00|885|884|891|890|892|891|885|884|35394
1628789400000|2021-08-12 17:30:00|892|891|896|895|897|896|891|890|84805
1628789700000|2021-08-12 17:35:00|897|896|899|898|899|898|894|893|40879
1628790000000|2021-08-12 17:40:00|898|897|899|898|899|898|894|893|40828
1628790300000|2021-08-12 17:45:00|900|899|900|899|900|899|897|896|52097
1628790600000|2021-08-12 17:50:00|901|900|902|901|902|901|900|899|10591
1628790900000|2021-08-12 17:55:00|903|900|907|906|911|910|902|900|107949
1628791200000|2021-08-12 18:00:00|908|907|909|908|911|910|906|904|33144
1628791500000|2021-08-12 18:05:00|908|907|912|911|912|911|908|907|12298
1628791800000|2021-08-12 18:10:00|913|912|913|911|913|912|910|909|14613
1628792100000|2021-08-12 18:15:00|912|912|912|911|913|912|911|910|7914
1628792400000|2021-08-12 18:20:00|913|912|919|918|919|918|913|912|42133
1628792700000|2021-08-12 18:25:00|918|917|918|917|920|919|917|915|22181
1628793000000|2021-08-12 18:30:00|919|918|917|915|920|918|917|915|16165
1628793300000|2021-08-12 18:35:00|916|914|918|916|919|918|915|914|10515
1628793600000|2021-08-12 18:40:00|917|917|917|915|919|918|916|915|7652
1628793900000|2021-08-12 18:45:00|918|916|915|914|918|917|915|914|10870
1628794200000|2021-08-12 18:50:00|916|915|917|916|917|916|913|912|25352
1628794500000|2021-08-12 18:55:00|916|915|917|916|919|918|915|914|18766
1628794800000|2021-08-12 19:00:00|918|917|914|913|918|917|914|913|33815
1628795100000|2021-08-12 19:05:00|915|914|915|914|915|914|913|912|10603
1628795400000|2021-08-12 19:10:00|916|915|917|915|917|916|916|915|28118
1628795700000|2021-08-12 19:15:00|916|916|915|914|916|916|913|912|48540
1628796000000|2021-08-12 19:20:00|916|915|917|915|917|916|914|912|27192
1628796300000|2021-08-12 19:25:00|916|916|916|915|917|916|915|914|27633
1628796600000|2021-08-12 19:30:00|917|916|923|922|923|922|917|916|47378
1628796900000|2021-08-12 19:35:00|922|921|922|921|926|925|922|921|63125
1628797200000|2021-08-12 19:40:00|923|922|925|924|925|924|922|921|28840
1628797500000|2021-08-12 19:45:00|924|923|925|924|926|925|921|920|85878
1628797800000|2021-08-12 19:50:00|924|923|925|924|925|924|923|922|40464
1628798100000|2021-08-12 19:55:00|924|923|923|922|925|924|921|920|115098
1628861400000|2021-08-13 13:30:00|963|961|997|995|998|996|957|955|281266
1628861700000|2021-08-13 13:35:00|998|996|983|981|1006|1005|980|978|290879
1628862000000|2021-08-13 13:40:00|982|980|970|966|985|982|960|959|217816
1628862300000|2021-08-13 13:45:00|969|967|958|957|970|968|954|953|194352
1628862600000|2021-08-13 13:50:00|959|958|953|950|960|958|949|948|123728
1628862900000|2021-08-13 13:55:00|952|951|943|941|956|955|942|941|103203
1628863200000|2021-08-13 14:00:00|945|942|942|940|946|944|938|937|81031
1628863500000|2021-08-13 14:05:00|941|941|957|955|958|956|938|937|106146
1628863800000|2021-08-13 14:10:00|956|954|946|945|960|959|945|944|80339
1628864100000|2021-08-13 14:15:00|947|946|956|953|957|955|946|944|75380
1628864400000|2021-08-13 14:20:00|955|954|948|946|956|955|948|946|64581
1628864700000|2021-08-13 14:25:00|947|945|936|935|948|946|934|933|82481
1628865000000|2021-08-13 14:30:00|935|934|936|935|939|937|932|931|46700
1628865300000|2021-08-13 14:35:00|937|936|938|937|940|939|936|935|37890
1628865600000|2021-08-13 14:40:00|937|936|930|929|937|936|929|928|105882
1628865900000|2021-08-13 14:45:00|931|930|934|932|937|936|930|929|73249
1628866200000|2021-08-13 14:50:00|933|933|930|928|934|933|928|927|57648
1628866500000|2021-08-13 14:55:00|931|929|930|928|932|931|927|925|45084
1628866800000|2021-08-13 15:00:00|931|929|937|936|937|936|928|927|102711
1628867100000|2021-08-13 15:05:00|936|935|930|928|936|936|929|928|34112
1628867400000|2021-08-13 15:10:00|929|929|927|926|931|930|925|924|73749
1628867700000|2021-08-13 15:15:00|928|927|923|921|930|929|918|917|90992
1628868000000|2021-08-13 15:20:00|924|922|923|922|925|923|922|921|38743
1628868300000|2021-08-13 15:25:00|924|923|926|924|929|928|923|923|34342
1628868600000|2021-08-13 15:30:00|927|925|928|927|929|928|925|923|9922
1628868900000|2021-08-13 15:35:00|929|928|923|921|930|929|922|921|13943
1628869200000|2021-08-13 15:40:00|922|922|920|918|925|923|918|917|36041
1628869500000|2021-08-13 15:45:00|919|917|921|918|923|922|918|917|20657
1628869800000|2021-08-13 15:50:00|922|919|920|919|924|922|920|918|20603
1628870100000|2021-08-13 15:55:00|921|920|920|918|924|922|919|918|22873
1628870400000|2021-08-13 16:00:00|921|919|925|924|925|924|918|917|19617
1628870700000|2021-08-13 16:05:00|924|923|927|925|928|926|924|923|12949
1628871000000|2021-08-13 16:10:00|926|924|927|925|928|926|924|922|14601
1628871300000|2021-08-13 16:15:00|928|926|924|922|928|926|923|922|25212
1628871600000|2021-08-13 16:20:00|925|923|924|922|927|925|922|920|32502
1628871900000|2021-08-13 16:25:00|923|921|925|924|925|924|921|920|22910
1628872200000|2021-08-13 16:30:00|924|923|930|929|930|929|924|922|47807
1628872500000|2021-08-13 16:35:00|931|930|937|934|937|936|931|930|38734
1628872800000|2021-08-13 16:40:00|938|935|934|932|938|937|934|932|14878
1628873100000|2021-08-13 16:45:00|935|933|936|935|937|935|935|933|17759
1628873400000|2021-08-13 16:50:00|935|934|940|938|940|939|935|934|72873
1628873700000|2021-08-13 16:55:00|939|937|948|946|948|947|937|935|72891
1628874000000|2021-08-13 17:00:00|949|947|974|973|979|978|948|946|469863
1628874300000|2021-08-13 17:05:00|975|974|979|977|981|980|975|973|168117
1628874600000|2021-08-13 17:10:00|978|978|978|976|980|979|974|973|194364
1628874900000|2021-08-13 17:15:00|977|975|976|975|981|980|973|972|171263
1628875200000|2021-08-13 17:20:00|977|976|964|962|979|978|964|962|106909
1628875500000|2021-08-13 17:25:00|963|963|958|956|964|963|956|954|47979
1628875800000|2021-08-13 17:30:00|959|957|957|955|960|958|954|952|29668
1628876100000|2021-08-13 17:35:00|956|954|948|946|956|954|947|946|43220
1628876400000|2021-08-13 17:40:00|949|947|952|951|954|952|949|947|31075
1628876700000|2021-08-13 17:45:00|953|952|955|953|955|954|953|952|25249
1628877000000|2021-08-13 17:50:00|954|954|949|948|955|954|948|947|34998
1628877300000|2021-08-13 17:55:00|950|949|953|951|955|954|949|948|32733
1628877600000|2021-08-13 18:00:00|952|952|950|949|952|952|946|945|24251
1628877900000|2021-08-13 18:05:00|949|948|946|944|949|948|945|944|14860
1628878200000|2021-08-13 18:10:00|945|945|942|940|948|947|941|940|41189
1628878500000|2021-08-13 18:15:00|943|941|943|940|943|942|940|938|27605
1628878800000|2021-08-13 18:20:00|942|941|944|942|944|943|939|938|17189
1628879100000|2021-08-13 18:25:00|943|943|941|940|944|943|941|940|25029
1628879400000|2021-08-13 18:30:00|940|939|939|938|940|939|939|938|10835
1628879700000|2021-08-13 18:35:00|940|939|939|936|941|940|936|935|37632
1628880000000|2021-08-13 18:40:00|938|937|936|934|938|938|935|933|9212
1628880300000|2021-08-13 18:45:00|935|933|938|937|941|940|935|933|20752
1628880600000|2021-08-13 18:50:00|937|936|938|937|938|937|936|934|6620
1628880900000|2021-08-13 18:55:00|937|936|938|937|940|939|936|935|14942
1628881200000|2021-08-13 19:00:00|937|936|935|934|937|936|934|933|23375
1628881500000|2021-08-13 19:05:00|936|935|937|936|939|938|936|935|9992
1628881800000|2021-08-13 19:10:00|936|935|935|934|937|935|933|932|20581
1628882100000|2021-08-13 19:15:00|936|935|937|935|938|936|934|933|19145
1628882400000|2021-08-13 19:20:00|936|934|929|928|937|934|928|927|46524
1628882700000|2021-08-13 19:25:00|930|929|925|924|931|931|925|924|81026
1628883000000|2021-08-13 19:30:00|924|923|920|919|925|924|920|919|73674
1628883300000|2021-08-13 19:35:00|921|920|924|923|924|923|921|920|52145
1628883600000|2021-08-13 19:40:00|925|924|923|922|927|927|923|922|29650
1628883900000|2021-08-13 19:45:00|922|921|920|919|923|922|920|919|75698
1628884200000|2021-08-13 19:50:00|921|920|927|926|927|926|919|918|81059
1628884500000|2021-08-13 19:55:00|928|927|926|925|928|927|924|923|77233
1629120600000|2021-08-16 13:30:00|942|937|911|909|942|938|907|906|173671
1629120900000|2021-08-16 13:35:00|910|908|890|888|914|911|888|887|196677
1629121200000|2021-08-16 13:40:00|889|887|892|888|899|896|872|870|217761
1629121500000|2021-08-16 13:45:00|891|889|893|890|905|904|885|884|114552
1629121800000|2021-08-16 13:50:00|892|891|876|873|892|891|875|873|134616
1629122100000|2021-08-16 13:55:00|875|872|869|867|875|873|862|861|131828
1629122400000|2021-08-16 14:00:00|868|866|882|880|884|882|864|862|110700
1629122700000|2021-08-16 14:05:00|883|881|869|866|884|882|868|866|61786
1629123000000|2021-08-16 14:10:00|868|865|870|869|874|873|866|865|59631
1629123300000|2021-08-16 14:15:00|871|870|883|881|887|885|871|870|62643
1629123600000|2021-08-16 14:20:00|882|882|884|882|886|885|874|872|93899
1629123900000|2021-08-16 14:25:00|883|883|878|877|883|883|875|874|67384
1629124200000|2021-08-16 14:30:00|877|876|890|888|890|888|871|870|55537
1629124500000|2021-08-16 14:35:00|891|889|895|893|899|897|891|889|51532
1629124800000|2021-08-16 14:40:00|896|894|885|883|896|894|884|883|29826
1629125100000|2021-08-16 14:45:00|886|884|893|891|893|892|886|884|23623
1629125400000|2021-08-16 14:50:00|892|892|890|889|893|892|887|886|27996
1629125700000|2021-08-16 14:55:00|891|890|883|880|892|890|882|880|31486
1629126000000|2021-08-16 15:00:00|884|881|873|872|884|883|873|871|34347
1629126300000|2021-08-16 15:05:00|874|871|872|870|876|874|871|870|30424
1629126600000|2021-08-16 15:10:00|873|871|874|873|875|874|869|868|43633
1629126900000|2021-08-16 15:15:00|873|872|872|870|875|874|871|870|18905
1629127200000|2021-08-16 15:20:00|873|871|872|871|874|873|870|869|21937
1629127500000|2021-08-16 15:25:00|873|872|873|871|875|873|870|869|20206
1629127800000|2021-08-16 15:30:00|874|872|880|879|880|879|874|872|45585
1629128100000|2021-08-16 15:35:00|879|878|878|876|880|879|874|872|45378
1629128400000|2021-08-16 15:40:00|877|877|880|879|882|881|877|877|39183
1629128700000|2021-08-16 15:45:00|879|878|878|877|880|878|877|876|54042
1629129000000|2021-08-16 15:50:00|879|878|879|878|882|881|878|877|28798
1629129300000|2021-08-16 15:55:00|878|877|876|875|879|877|876|875|24913
1629129600000|2021-08-16 16:00:00|875|874|873|871|875|874|872|871|27916
1629129900000|2021-08-16 16:05:00|872|870|877|876|877|876|870|869|42160
1629130200000|2021-08-16 16:10:00|878|877|878|877|881|879|877|876|15013
1629130500000|2021-08-16 16:15:00|879|878|880|879|880|879|879|878|10072
1629130800000|2021-08-16 16:20:00|881|880|881|879|882|881|879|878|36207
1629131100000|2021-08-16 16:25:00|882|880|876|875|882|880|875|874|29669
1629131400000|2021-08-16 16:30:00|875|874|878|877|879|877|874|873|17019
1629131700000|2021-08-16 16:35:00|879|878|879|877|880|879|877|876|8555
1629132000000|2021-08-16 16:40:00|878|876|877|876|880|878|877|876|30114
1629132300000|2021-08-16 16:45:00|878|877|880|879|880|879|877|877|15184
1629132600000|2021-08-16 16:50:00|879|878|877|875|879|878|876|875|19047
1629132900000|2021-08-16 16:55:00|876|876|878|876|879|878|875|874|29086
1629133200000|2021-08-16 17:00:00|877|875|876|874|878|876|875|874|6704
1629133500000|2021-08-16 17:05:00|875|875|879|878|879|878|875|874|8226
1629133800000|2021-08-16 17:10:00|880||879||880||879||6559
1629134100000|2021-08-16 17:15:00|880|879|879|878|880|879|879|878|4577
1629134400000|2021-08-16 17:20:00|880|879|880|879|882|881|880|879|20397
1629134700000|2021-08-16 17:25:00|879|878|879|878|880|878|878|877|13955
1629135000000|2021-08-16 17:30:00|880|879|882|881|883|882|880|879|28191
1629135300000|2021-08-16 17:35:00|881|880|880|879|881|880|880|879|6813
1629135600000|2021-08-16 17:40:00|881|880|882|881|882|881|881|880|14572
1629135900000|2021-08-16 17:45:00|881|880|880|879|881|880|880|879|17239
1629136200000|2021-08-16 17:50:00|879|878|880|879|880|879|879|878|23028
1629136500000|2021-08-16 17:55:00|879|878|879|878|879|878|879|878|6785
1629136800000|2021-08-16 18:00:00|878|877|877|876|878|877|877|876|14824
1629137100000|2021-08-16 18:05:00|878|877|879|878|880|879|878|877|25258
1629137400000|2021-08-16 18:10:00|880|879|880|879|880|879|880|879|10845
1629137700000|2021-08-16 18:15:00|879|878|880|878|880|879|879|878|18293
1629138000000|2021-08-16 18:20:00|879|877|878|877|879|877|875|874|27351
1629138300000|2021-08-16 18:25:00|877|876|879|878|879|878|877|876|14409
1629138600000|2021-08-16 18:30:00|878|877|877|876|878|877|875|874|37269
1629138900000|2021-08-16 18:35:00|876|875|873|872|876|875|871|870|71654
1629139200000|2021-08-16 18:40:00|874|873|873|872|875|874|873|872|22223
1629139500000|2021-08-16 18:45:00|874|873|870|868|874|873|869|868|81110
1629139800000|2021-08-16 18:50:00|869|867|870|869|873|872|868|867|35433
1629140100000|2021-08-16 18:55:00|869|868|870|869|870|869|869|868|27087
1629140400000|2021-08-16 19:00:00|869|868|868|867|870|869|867|866|38865
1629140700000|2021-08-16 19:05:00|869|868|870|869|870|869|868|867|16563
1629141000000|2021-08-16 19:10:00|||||||||14962
1629141300000|2021-08-16 19:15:00|871|870|869|868|872|871|868|867|49113
1629141600000|2021-08-16 19:20:00|868|867|866|865|869|867|865|864|43234
1629141900000|2021-08-16 19:25:00|867|866|868|867|868|867|867|866|12573
1629142200000|2021-08-16 19:30:00|867|866|864|863|867|866|864|863|49058
1629142500000|2021-08-16 19:35:00|865|864|863|862|865|864|862|861|80282
1629142800000|2021-08-16 19:40:00|864|863|863|862|867|866|863|862|100125
1629143100000|2021-08-16 19:45:00|864|863|859|858|864|863|857|856|87253
1629143400000|2021-08-16 19:50:00|858|857|858|857|860|859|858|857|97038
1629143700000|2021-08-16 19:55:00|857|856|857|855|859|858|856|855|176929
1629207000000|2021-08-17 13:30:00|825|822|823|820|825|822|807|805|190384
1629207300000|2021-08-17 13:35:00|824|821|835|833|835|834|823|821|105069
1629207600000|2021-08-17 13:40:00|834|832|839|837|840|838|827|824|75650
1629207900000|2021-08-17 13:45:00|838|838|832|829|847|846|829|828|56702
1629208200000|2021-08-17 13:50:00|831|828|824|821|835|832|814|812|142002
1629208500000|2021-08-17 13:55:00|825|822|820|818|827|825|818|816|147391
1629208800000|2021-08-17 14:00:00|819|819|824|822|835|833|819|818|68181
1629209100000|2021-08-17 14:05:00|825|823|826|825|828|826|824|822|26266
1629209400000|2021-08-17 14:10:00|827|826|833|831|834|833|825|824|63179
1629209700000|2021-08-17 14:15:00|834|830|833|831|838|836|831|830|27467
1629210000000|2021-08-17 14:20:00|832|832|841|839|841|840|832|832|30760
1629210300000|2021-08-17 14:25:00|840|838|840|839|845|842|838|837|29848
1629210600000|2021-08-17 14:30:00|841|840|843|841|845|844|838|837|34276
1629210900000|2021-08-17 14:35:00|842|840|844|842|849|847|841|840|39534
1629211200000|2021-08-17 14:40:00|845|843|840|839|848|846|839|838|26457
1629211500000|2021-08-17 14:45:00|841|840|839|838|843|842|837|836|33493
1629211800000|2021-08-17 14:50:00|838|837|833|830|840|838|831|830|45469
1629212100000|2021-08-17 14:55:00|832|831|826|824|833|831|825|823|28953
1629212400000|2021-08-17 15:00:00|825|823|823|821|826|823|818|817|56031
1629212700000|2021-08-17 15:05:00|824|822|826|825|828|827|824|821|73486
1629213000000|2021-08-17 15:10:00|825|824|825|824|827|825|823|822|52799
1629213300000|2021-08-17 15:15:00|824|823|824|823|825|824|819|818|37595
1629213600000|2021-08-17 15:20:00|823|822|820|819|823|822|819|818|24762
1629213900000|2021-08-17 15:25:00|819|818|816|815|822|820|816|815|41999
1629214200000|2021-08-17 15:30:00|815|814|813|812|816|815|812|811|52528
1629214500000|2021-08-17 15:35:00|814|813|804|803|814|813|803|802|96095
1629214800000|2021-08-17 15:40:00|803|802|801|800|804|803|797|796|187915
1629215100000|2021-08-17 15:45:00|802|801|806|805|807|806|801|800|60485
1629215400000|2021-08-17 15:50:00|805|804|796|795|805|804|794|793|135562
1629215700000|2021-08-17 15:55:00|795|794|792|791|795|794|790|789|95507
1629216000000|2021-08-17 16:00:00|791|790|790|789|791|790|787|786|73252
1629216300000|2021-08-17 16:05:00|789|790|794|793|796|795|789|788|59468
1629216600000|2021-08-17 16:10:00|793|792|788|787|794|793|787|786|76571
1629216900000|2021-08-17 16:15:00|787|786|782|781|790|789|781|780|139029
1629217200000|2021-08-17 16:20:00|781|780|787|786|787|786|778|777|143237
1629217500000|2021-08-17 16:25:00|788|787|794|792|794|792|788|787|63001
1629217800000|2021-08-17 16:30:00|793|791|793|792|795|794|791|790|41780
1629218100000|2021-08-17 16:35:00|792|791|791|790|794|793|791|790|19590
1629218400000|2021-08-17 16:40:00|790|789|784|783|790|789|784|783|67529
1629218700000|2021-08-17 16:45:00|785|784|785|784|786|785|783|782|73313
1629219000000|2021-08-17 16:50:00|784|783|788|786|790|788|784|783|25544
1629219300000|2021-08-17 16:55:00|787|785|784|783|788|785|783|782|17546
1629219600000|2021-08-17 17:00:00|783|782|793|792|793|792|783|782|41220
1629219900000|2021-08-17 17:05:00|794|793|798|797|798|797|791|789|30196
1629220200000|2021-08-17 17:10:00|797|796|800|799|800|799|797|796|28239
1629220500000|2021-08-17 17:15:00|799|798|800|799|800|799|798|797|33676
1629220800000|2021-08-17 17:20:00|801|800|797|796|803|802|797|796|31742
1629221100000|2021-08-17 17:25:00|798|797|801|800|803|801|798|797|16685
1629221400000|2021-08-17 17:30:00|800|799|799|798|801|800|797|796|24651
1629221700000|2021-08-17 17:35:00|798|797|800|799|800|799|798|796|12495
1629222000000|2021-08-17 17:40:00|799|798|801|800|802|800|798|797|23894
1629222300000|2021-08-17 17:45:00|802|801|798|797|803|802|797|796|22597
1629222600000|2021-08-17 17:50:00|799|798|799|798|802|801|798|796|19315
1629222900000|2021-08-17 17:55:00|800|799|804|803|805|804|800|799|18577
1629223200000|2021-08-17 18:00:00|805|804|805|803|807|806|804|803|20965
1629223500000|2021-08-17 18:05:00|806|804|804|803|806|805|803|802|20908
1629223800000|2021-08-17 18:10:00|803|802|803|801|804|803|803|801|11700
1629224100000|2021-08-17 18:15:00|804|802|807|806|807|806|803|801|27874
1629224400000|2021-08-17 18:20:00|806|805|806|805|807|806|805|804|32608
1629224700000|2021-08-17 18:25:00|807|806|807|806|808|807|806|805|25733
1629225000000|2021-08-17 18:30:00|806|805|810|808|812|810|806|805|44817
1629225300000|2021-08-17 18:35:00|809|807|806|805|809|807|805|804|25950
1629225600000|2021-08-17 18:40:00|807|806|814|813|815|814|807|806|66444
1629225900000|2021-08-17 18:45:00|813|812|813|812|817|815|813|811|26939
1629226200000|2021-08-17 18:50:00|814|813|812|811|817|815|812|811|31385
1629226500000|2021-08-17 18:55:00|813|812|818|817|818|817|813|812|144789
1629226800000|2021-08-17 19:00:00|817|816|819|818|821|820|817|816|106939
1629227100000|2021-08-17 19:05:00|818|817|822|821|823|822|817|816|37590
1629227400000|2021-08-17 19:10:00|821|820|817|816|822|820|817|816|17809
1629227700000|2021-08-17 19:15:00|818|817|820|819|820|819|817|816|33150
1629228000000|2021-08-17 19:20:00|819|818|812|811|819|818|812|811|39950
1629228300000|2021-08-17 19:25:00|811|810|815|814|816|814|811|810|60551
1629228600000|2021-08-17 19:30:00|816|815|814|812|818|817|814|812|29767
1629228900000|2021-08-17 19:35:00|815|813|814|813|815|814|814|812|26526
1629229200000|2021-08-17 19:40:00|815|814|811|809|815|814|810|809|48038
1629229500000|2021-08-17 19:45:00|812|810|816|815|818|817|812|810|91976
1629229800000|2021-08-17 19:50:00|817|816|819|818|819|818|817|816|82887
1629230100000|2021-08-17 19:55:00|820|819|819|818|821|820|818|817|176313
1629293400000|2021-08-18 13:30:00|816|806|824|822|824|823|810|806|104591
1629293700000|2021-08-18 13:35:00|825|823|822|821|827|825|819|817|46877
1629294000000|2021-08-18 13:40:00|821|820|798|797|822|820|798|797|73597
1629294300000|2021-08-18 13:45:00|797|796|794|792|800|799|787|786|88113
1629294600000|2021-08-18 13:50:00|793|791|798|796|800|798|790|788|42857
1629294900000|2021-08-18 13:55:00|799|797|804|803|804|803|796|795|49364
1629295200000|2021-08-18 14:00:00|803|802|789|788|804|803|788|787|90376
1629295500000|2021-08-18 14:05:00|790|789|788|787|801|800|788|787|68478
1629295800000|2021-08-18 14:10:00|789|788|789|787|793|791|786|785|81220
1629296100000|2021-08-18 14:15:00|788|786|784|783|789|788|784|783|48791
1629296400000|2021-08-18 14:20:00|785|784|790|789|792|791|785|784|47211
1629296700000|2021-08-18 14:25:00|791|790|786|784|796|795|782|781|58409
1629297000000|2021-08-18 14:30:00|787|785|791|789|791|789|785|784|20966
1629297300000|2021-08-18 14:35:00|790|790|801|799|802|800|790|790|38717
1629297600000|2021-08-18 14:40:00|800|800|804|802|806|805|800|800|45444
1629297900000|2021-08-18 14:45:00|803|801|807|805|809|807|802|801|31606
1629298200000|2021-08-18 14:50:00|808|806|813|812|814|813|808|806|30533
1629298500000|2021-08-18 14:55:00|814|813|820|818|821|820|813|812|83085
1629298800000|2021-08-18 15:00:00|821|819|822|821|824|822|817|816|40395
1629299100000|2021-08-18 15:05:00|823|822|823|821|825|824|820|818|63906
1629299400000|2021-08-18 15:10:00|824|822|822|820|826|825|818|817|37569
1629299700000|2021-08-18 15:15:00|821|819|817|816|823|821|816|815|23420
1629300000000|2021-08-18 15:20:00|818|817|822|820|823|822|815|815|115837
1629300300000|2021-08-18 15:25:00|821|819|818|817|821|819|816|814|14317
1629300600000|2021-08-18 15:30:00|817|816|812|811|817|817|809|808|57148
1629300900000|2021-08-18 15:35:00|813|812|815|814|816|815|811|810|36847
1629301200000|2021-08-18 15:40:00|814|813|816|815|817|816|814|813|36282
1629301500000|2021-08-18 15:45:00|817|816|822|821|822|821|817|816|38050
1629301800000|2021-08-18 15:50:00|821|820|823|822|825|823|819|817|56350
1629302100000|2021-08-18 15:55:00|824|823|827|826|829|828|824|823|48198
1629302400000|2021-08-18 16:00:00|826|825|822|821|827|826|822|820|23704
1629302700000|2021-08-18 16:05:00|823|822|822|821|823|822|822|821|24307
1629303000000|2021-08-18 16:10:00|821|820|816|815|821|820|816|815|26672
1629303300000|2021-08-18 16:15:00|815|814|820|819|820|819|814|813|36838
1629303600000|2021-08-18 16:20:00|821|820|820|818|823|822|816|814|60720
1629303900000|2021-08-18 16:25:00|819|817|820|819|820|819|816|815|24345
1629304200000|2021-08-18 16:30:00|821|820|822|821|825|824|821|820|43554
1629304500000|2021-08-18 16:35:00|821|820|827|826|827|826|819|817|32116
1629304800000|2021-08-18 16:40:00|826|827|827|826|828|827|826|824|9606
1629305100000|2021-08-18 16:45:00|826|825|828|827|829|828|824|823|29803
1629305400000|2021-08-18 16:50:00|829|828|835|834|837|836|828|827|64686
1629305700000|2021-08-18 16:55:00|836|835|832|830|837|836|832|830|32396
1629306000000|2021-08-18 17:00:00|833|831|833|832|839|838|832|831|76800
1629306300000|2021-08-18 17:05:00|834|831|831|830|834|833|831|830|13873
1629306600000|2021-08-18 17:10:00|832|831|830|829|833|832|829|827|32490
1629306900000|2021-08-18 17:15:00|831|830|830|829|834|832|829|828|29643
1629307200000|2021-08-18 17:20:00|831|830|827|826|832|831|827|826|22554
1629307500000|2021-08-18 17:25:00|828|827|828|827|830|829|828|826|33003
1629307800000|2021-08-18 17:30:00|827|826|826|825|827|826|822|821|60184
1629308100000|2021-08-18 17:35:00|827|826|823|822|827|826|823|822|29500
1629308400000|2021-08-18 17:40:00|824|823|824|823|824|823|822|821|12205
1629308700000|2021-08-18 17:45:00|823|822|821|820|823|822|821|820|23114
1629309000000|2021-08-18 17:50:00|822|821|821|820|822|821|821|820|11136
1629309300000|2021-08-18 17:55:00|822|821|821|820|822|821|821|820|9612
1629309600000|2021-08-18 18:00:00|822|821|832|830|832|831|822|821|26489
1629309900000|2021-08-18 18:05:00|831|831|829|828|832|831|829|828|19076
1629310200000|2021-08-18 18:10:00|830|829|821|819|830|829|816|815|48911
1629310500000|2021-08-18 18:15:00|820|820|819|817|820|820|815|814|18658
1629310800000|2021-08-18 18:20:00|818|818|823|822|824|822|818|817|21062
1629311100000|2021-08-18 18:25:00|822|821|826|825|827|825|822|821|18879
1629311400000|2021-08-18 18:30:00|827|824|826|825|830|829|826|824|17477
1629311700000|2021-08-18 18:35:00|827|826|824|823|828|827|824|823|11854
1629312000000|2021-08-18 18:40:00|825|824|825|824|827|826|823|822|9870
1629312300000|2021-08-18 18:45:00|824|823|826|824|827|826|821|820|14188
1629312600000|2021-08-18 18:50:00|825|825|826|825|826|825|823|822|12279
1629312900000|2021-08-18 18:55:00|825|824|828|827|829|828|825|824|26621
1629313200000|2021-08-18 19:00:00|827|826|824|823|828|827|822|821|33045
1629313500000|2021-08-18 19:05:00|825|824|824|823|826|825|823|822|28996
1629313800000|2021-08-18 19:10:00|823|822|823|821|826|825|822|821|16373
1629314100000|2021-08-18 19:15:00|822|822|818|816|823|822|816|815|36630
1629314400000|2021-08-18 19:20:00|817|815|813|812|818|817|813|812|20726
1629314700000|2021-08-18 19:25:00|812|811|812|811|814|813|811|810|56893
1629315000000|2021-08-18 19:30:00|811|810|809|808|812|810|806|805|54534
1629315300000|2021-08-18 19:35:00|810|809|807|806|810|809|807|806|31522
1629315600000|2021-08-18 19:40:00|808|807|805|804|808|807|804|803|37986
1629315900000|2021-08-18 19:45:00|804|803|797|796|804|803|796|795|101030
1629316200000|2021-08-18 19:50:00|796|795|794|793|796|795|793|792|97985
1629316500000|2021-08-18 19:55:00|793|794|798|797|799|797|793|794|128760
1629379800000|2021-08-19 13:30:00|771|767|770|767|786|784|767|765|276449
1629380100000|2021-08-19 13:35:00|769|766|769|768|778|776|767|766|54773
1629380400000|2021-08-19 13:40:00|768|767|769|768|771|769|760|759|146218
1629380700000|2021-08-19 13:45:00|770|769|783|781|793|789|769|768|159878
1629381000000|2021-08-19 13:50:00|784|782|790|789|793|791|779|777|75971
1629381300000|2021-08-19 13:55:00|791|790|780|777|792|791|775|774|124093
1629381600000|2021-08-19 14:00:00|781|778|785|783|791|789|780|777|87905
1629381900000|2021-08-19 14:05:00|784|782|787|786|792|791|782|781|65487
1629382200000|2021-08-19 14:10:00|786|785|786|785|787|786|782|781|72717
1629382500000|2021-08-19 14:15:00|787|786|787|785|795|794|786|785|75800
1629382800000|2021-08-19 14:20:00|786|784|780|779|790|788|780|779|56015
1629383100000|2021-08-19 14:25:00|779|778|778|776|782|780|776|775|25836
1629383400000|2021-08-19 14:30:00|777|777|772|771|781|779|771|770|55225
1629383700000|2021-08-19 14:35:00|771|770|784|783|785|783|769|768|84121
1629384000000|2021-08-19 14:40:00|783|782|779|778|788|786|778|776|65956
1629384300000|2021-08-19 14:45:00|778|777|768|767|779|777|768|767|32923
1629384600000|2021-08-19 14:50:00|769|768|774|772|774|773|768|768|20612
1629384900000|2021-08-19 14:55:00|775|773|776|775|776|775|774|773|25235
1629385200000|2021-08-19 15:00:00|777|776|773|772|778|777|770|769|66793
1629385500000|2021-08-19 15:05:00|772|771|770|769|772|771|767|766|36707
1629385800000|2021-08-19 15:10:00|771|770|769|768|771|770|767|766|26081
1629386100000|2021-08-19 15:15:00|768|767|770|769|770|769|767|766|18116
1629386400000|2021-08-19 15:20:00|769|768|768|767|769|768|767|766|27511
1629386700000|2021-08-19 15:25:00|767|766|765|763|767|766|762|761|45970
1629387000000|2021-08-19 15:30:00|766|764|765|764|767|766|764|762|24506
1629387300000|2021-08-19 15:35:00|766|765|772|771|775|774|764|763|63346
1629387600000|2021-08-19 15:40:00|773|772|771|770|775|774|771|770|14116
1629387900000|2021-08-19 15:45:00|772|771|770|769|775|774|770|769|49980
1629388200000|2021-08-19 15:50:00|771|770|772|771|773|771|770|769|19248
1629388500000|2021-08-19 15:55:00|773|772|776|775|776|775|773|772|40222
1629388800000|2021-08-19 16:00:00|777|776|777|776|777|776|774|772|21058
1629389100000|2021-08-19 16:05:00|778|777|773|772|778|777|773|772|15308
1629389400000|2021-08-19 16:10:00|774|773|774|773|777|776|773|772|30631
1629389700000|2021-08-19 16:15:00|773|772|777|776|777|776|773|772|17949
1629390000000|2021-08-19 16:20:00|776|775|773|772|777|776|773|772|12695
1629390300000|2021-08-19 16:25:00|774|773|773|772|775|773|772|771|18958
1629390600000|2021-08-19 16:30:00|772|771|772|771|773|772|770|769|39341
1629390900000|2021-08-19 16:35:00|771|770|771|770|771|770|768|767|21786
1629391200000|2021-08-19 16:40:00|770|769|767|766|770|769|767|766|36308
1629391500000|2021-08-19 16:45:00|768|767|768|767|769|768|767|766|13096
1629391800000|2021-08-19 16:50:00|767|766|769|768|770|769|767|766|25943
1629392100000|2021-08-19 16:55:00|770|767|777|776|777|776|770|767|39482
1629392400000|2021-08-19 17:00:00|776|775|769|768|776|775|769|767|27453
1629392700000|2021-08-19 17:05:00|770|769|773|772|773|772|769|768|8440
1629393000000|2021-08-19 17:10:00|774|773|771|770|774|773|769|768|28142
1629393300000|2021-08-19 17:15:00|770|769|768|767|771|770|768|766|26618
1629393600000|2021-08-19 17:20:00|769|768|767|766|769|768|766|765|32874
1629393900000|2021-08-19 17:25:00|766|765|765|764|767|766|765|764|26685
1629394200000|2021-08-19 17:30:00|764|763|764|763|764|763|761|760|33489
1629394500000|2021-08-19 17:35:00|763|762|763|762|763|762|760|759|62834
1629394800000|2021-08-19 17:40:00|764|763|766|765|767|766|764|762|19842
1629395100000|2021-08-19 17:45:00|765|764|763|762|765|764|762|761|5410
1629395400000|2021-08-19 17:50:00|||||||||2150
1629395700000|2021-08-19 17:55:00|762|761|757|756|762|761|757|756|40989
1629396000000|2021-08-19 18:00:00|756|755|756|755|760|758|754|753|49728
1629396300000|2021-08-19 18:05:00|755|754|755|754|755|754|749|748|154494
1629396600000|2021-08-19 18:10:00|754|753|757|756|759|758|752|751|18152
1629396900000|2021-08-19 18:15:00|758|755|758|757|758|757|754|753|13719
1629397200000|2021-08-19 18:20:00|757|756|759|758|759|758|756|755|19453
1629397500000|2021-08-19 18:25:00|760|759|756|755|763|762|755|754|84103
1629397800000|2021-08-19 18:30:00|755|754|766|765|766|765|753|752|38956
1629398100000|2021-08-19 18:35:00|765|764|771|770|774|772|765|764|65922
1629398400000|2021-08-19 18:40:00|770|769|772|770|773|772|768|767|39946
1629398700000|2021-08-19 18:45:00|771|771|769|768|773|771|769|768|27525
1629399000000|2021-08-19 18:50:00|768|767|771|770|772|770|765|764|39250
1629399300000|2021-08-19 18:55:00|772|771|770|769|772|771|769|768|21434
1629399600000|2021-08-19 19:00:00|771|770|774|772|777|776|770|770|57043
1629399900000|2021-08-19 19:05:00|773|771|776|775|776|775|772|771|33337
1629400200000|2021-08-19 19:10:00|777|776|773|771|778|777|772|771|81560
1629400500000|2021-08-19 19:15:00|774|772|775|774|778|777|774|772|52096
1629400800000|2021-08-19 19:20:00|776|775|776|775|777|776|775|774|30812
1629401100000|2021-08-19 19:25:00|775|774|781|780|782|781|775|774|69239
1629401400000|2021-08-19 19:30:00|782|781|779|778|784|783|779|778|46757
1629401700000|2021-08-19 19:35:00|780|779|780|779|784|783|780|779|95760
1629402000000|2021-08-19 19:40:00|779|778|775|774|779|778|775|774|87928
1629402300000|2021-08-19 19:45:00|776|775|775|774|776|775|773|772|85563
1629402600000|2021-08-19 19:50:00|774|773|782|781|783|782|774|773|166711
1629402900000|2021-08-19 19:55:00|783|782|777|776|783|782|776|775|187327
1629466200000|2021-08-20 13:30:00|802|797|817|815|818|817|797|795|255079
1629466500000|2021-08-20 13:35:00|816|814|832|831|832|831|816|814|274797
1629466800000|2021-08-20 13:40:00|831|830|835|834|835|834|827|825|157991
1629467100000|2021-08-20 13:45:00|836|835|829|828|840|839|823|821|244881
1629467400000|2021-08-20 13:50:00|828|827|827|825|832|831|825|824|88123
1629467700000|2021-08-20 13:55:00|828|826|843|842|844|843|828|826|198182
1629468000000|2021-08-20 14:00:00|842|841|827|826|843|842|824|823|226848
1629468300000|2021-08-20 14:05:00|826|825|822|821|828|827|814|813|173949
1629468600000|2021-08-20 14:10:00|821|820|831|830|838|837|821|820|155229
1629468900000|2021-08-20 14:15:00|832|831|840|838|847|846|832|831|208902
1629469200000|2021-08-20 14:20:00|841|839|844|842|849|848|839|838|83711
1629469500000|2021-08-20 14:25:00|843|841|837|835|844|842|837|835|21045
1629469800000|2021-08-20 14:30:00|838|836|856|855|857|856|838|836|175778
1629470100000|2021-08-20 14:35:00|857|856|860|859|861|860|853|852|125737
1629470400000|2021-08-20 14:40:00|859|858|848|847|859|858|846|845|109488
1629470700000|2021-08-20 14:45:00|849|848|853|851|854|853|847|846|104140
1629471000000|2021-08-20 14:50:00|852|850|843|842|853|852|842|841|128644
1629471300000|2021-08-20 14:55:00|844|843|834|832|845|844|833|832|100808
1629471600000|2021-08-20 15:00:00|835|833|828|827|838|835|828|826|86584
1629471900000|2021-08-20 15:05:00|827|826|826|825|829|828|825|824|74965
1629472200000|2021-08-20 15:10:00|827|826|825|824|835|834|825|824|105770
1629472500000|2021-08-20 15:15:00|826|825|823|821|830|828|823|821|48342
1629472800000|2021-08-20 15:20:00|824|820|824|823|826|825|821|820|113363
1629473100000|2021-08-20 15:25:00|825|824|825|824|826|824|819|818|112329
1629473400000|2021-08-20 15:30:00|826|825|823|821|826|825|820|819|68164
1629473700000|2021-08-20 15:35:00|824|822|827|825|827|825|822|821|50818
1629474000000|2021-08-20 15:40:00|826|824|825|823|827|826|822|821|38151
1629474300000|2021-08-20 15:45:00|824|824|817|816|824|824|815|814|80960
1629474600000|2021-08-20 15:50:00|818|817|822|821|823|822|817|816|78012
1629474900000|2021-08-20 15:55:00|823|822|835|833|836|834|821|820|54342
1629475200000|2021-08-20 16:00:00|836|835|843|841|845|843|834|833|43355
1629475500000|2021-08-20 16:05:00|842|842|842|840|850|849|839|838|71086
1629475800000|2021-08-20 16:10:00|841|839|839|837|841|839|835|834|72796
1629476100000|2021-08-20 16:15:00|840|838|842|841|843|842|840|837|63852
1629476400000|2021-08-20 16:20:00|843|840|837|836|846|844|837|836|66169
1629476700000|2021-08-20 16:25:00|836|835|837|836|838|837|834|833|8883
1629477000000|2021-08-20 16:30:00|838|837|829|828|838|837|829|828|131026
1629477300000|2021-08-20 16:35:00|830|829|832|830|832|831|830|828|9554
1629477600000|2021-08-20 16:40:00|831|831|831|829|833|832|830|829|15654
1629477900000|2021-08-20 16:45:00|830|830|821|820|830|830|821|820|33336
1629478200000|2021-08-20 16:50:00|822|821|823|821|823|822|818|817|224794
1629478500000|2021-08-20 16:55:00|824|822|828|827|828|827|824|822|34278
1629478800000|2021-08-20 17:00:00|829|828|822|821|830|828|822|821|20358
1629479100000|2021-08-20 17:05:00|821|820|821|820|823|822|820|819|25711
1629479400000|2021-08-20 17:10:00|820|819|820|819|820|819|819|818|24795
1629479700000|2021-08-20 17:15:00|819|818|817|816|819|818|815|814|20556
1629480000000|2021-08-20 17:20:00|816|815|813|812|816|815|811|810|31401
1629480300000|2021-08-20 17:25:00|814|813|815|813|815|814|811|810|40086
1629480600000|2021-08-20 17:30:00|816|814|812|810|816|815|811|810|9007
1629480900000|2021-08-20 17:35:00|811|809|809|808|812|811|809|808|38307
1629481200000|2021-08-20 17:40:00|810|809|811|809|813|812|810|809|6547
1629481500000|2021-08-20 17:45:00|810|810|814|812|816|815|810|810|32365
1629481800000|2021-08-20 17:50:00|815|813|818|817|819|818|815|813|21074
1629482100000|2021-08-20 17:55:00|817|816|819|817|819|818|816|815|14618
1629482400000|2021-08-20 18:00:00|820|818|820|818|822|821|819|817|30384
1629482700000|2021-08-20 18:05:00|819|819|822|821|822|821|819|818|62743
1629483000000|2021-08-20 18:10:00|821|820|821|820|821|820|818|816|39614
1629483300000|2021-08-20 18:15:00|820|819|818|817|821|820|817|816|14994
1629483600000|2021-08-20 18:20:00|817|816|816|815|818|816|815|814|18566
1629483900000|2021-08-20 18:25:00|817|816|815|814|820|818|815|814|55578
1629484200000|2021-08-20 18:30:00|816|815|810|809|816|815|810|809|40185
1629484500000|2021-08-20 18:35:00|811|810|809|808|811|810|809|808|26953
1629484800000|2021-08-20 18:40:00|808|807|807|806|808|807|806|805|25430
1629485100000|2021-08-20 18:45:00|808|807|808|807|809|808|808|807|67551
1629485400000|2021-08-20 18:50:00|809|808|807|806|810|809|807|806|27694
1629485700000|2021-08-20 18:55:00|808|807|808|807|809|808|807|806|9098
1629486000000|2021-08-20 19:00:00|807|806|809|808|811|810|807|806|13097
1629486300000|2021-08-20 19:05:00|808|807|806|805|809|808|806|805|23089
1629486600000|2021-08-20 19:10:00|807|806|806|804|807|806|805|804|19966
1629486900000|2021-08-20 19:15:00|805|805|805|804|807|806|805|804|26710
1629487200000|2021-08-20 19:20:00|806|805|808|807|808|807|806|805|21617
1629487500000|2021-08-20 19:25:00|807|806|804|802|807|806|803|802|33398
1629487800000|2021-08-20 19:30:00|803|801|801|800|803|802|797|796|123657
1629488100000|2021-08-20 19:35:00|802|801|804|803|806|805|800|799|75268
1629488400000|2021-08-20 19:40:00|805|804|805|804|805|804|803|802|50813
1629488700000|2021-08-20 19:45:00|804|803|801|800|804|803|801|800|80248
1629489000000|2021-08-20 19:50:00|802|801|803|802|803|802|801|800|70474
1629489300000|2021-08-20 19:55:00|804|803|806|804|807|806|804|803|164394
1629725400000|2021-08-23 13:30:00|869|867|889|886|894|892|856|855|431485
1629725700000|2021-08-23 13:35:00|888|885|871|869|891|889|867|865|349391
1629726000000|2021-08-23 13:40:00|870|870|874|871|876|874|865|864|191555
1629726300000|2021-08-23 13:45:00|875|872|882|880|886|885|872|871|160825
1629726600000|2021-08-23 13:50:00|881|879|880|878|889|888|871|870|106790
1629726900000|2021-08-23 13:55:00|879|877|866|864|881|880|865|863|240569
1629727200000|2021-08-23 14:00:00|865|863|854|853|865|863|850|849|209071
1629727500000|2021-08-23 14:05:00|853|852|853|852|855|854|848|847|112512
1629727800000|2021-08-23 14:10:00|854|853|866|865|867|866|852|851|86720
1629728100000|2021-08-23 14:15:00|865|864|854|853|870|869|854|853|138647
1629728400000|2021-08-23 14:20:00|855|854|853|851|860|859|851|850|116688
1629728700000|2021-08-23 14:25:00|854|852|843|841|857|855|842|841|113924
1629729000000|2021-08-23 14:30:00|844|842|841|840|844|843|838|837|200274
1629729300000|2021-08-23 14:35:00|842|841|839|836|844|843|837|836|96834
1629729600000|2021-08-23 14:40:00|838|837|839|838|840|839|827|826|191556
1629729900000|2021-08-23 14:45:00|840|839|843|841|844|843|838|837|126727
1629730200000|2021-08-23 14:50:00|842|842|850|849|852|851|841|840|152191
1629730500000|2021-08-23 14:55:00|851|850|859|858|860|859|849|848|95293
1629730800000|2021-08-23 15:00:00|860|859|871|869|873|872|859|858|353619
1629731100000|2021-08-23 15:05:00|870|870|871|870|871|870|866|865|173939
1629731400000|2021-08-23 15:10:00|872|871|896|895|904|903|871|870|428833
1629731700000|2021-08-23 15:15:00|898|896|885|884|898|897|883|882|199052
1629732000000|2021-08-23 15:20:00|884|883|895|894|895|894|884|882|110108
1629732300000|2021-08-23 15:25:00|894|893|881|880|895|894|881|880|99496
1629732600000|2021-08-23 15:30:00|880|879|881|880|886|884|877|875|68919
1629732900000|2021-08-23 15:35:00|880|879|876|875|880|879|872|871|84296
1629733200000|2021-08-23 15:40:00|875|874|879|878|881|880|874|873|49582
1629733500000|2021-08-23 15:45:00|878|877|892|891|893|892|877|876|89609
1629733800000|2021-08-23 15:50:00|893|892|904|903|905|904|892|891|206864
1629734100000|2021-08-23 15:55:00|905|902|903|902|907|906|898|897|133951
1629734400000|2021-08-23 16:00:00|902|901|900|899|903|902|897|896|47542
1629734700000|2021-08-23 16:05:00|899|898|902|901|904|903|897|896|39903
1629735000000|2021-08-23 16:10:00|903|902|900|899|903|902|898|896|49452
1629735300000|2021-08-23 16:15:00|899|898|892|891|899|898|891|890|149473
1629735600000|2021-08-23 16:20:00|891|890|889|888|891|890|888|887|73168
1629735900000|2021-08-23 16:25:00|890|889|894|893|894|893|889|888|22691
1629736200000|2021-08-23 16:30:00|893|892|898|897|899|898|890|889|35854
1629736500000|2021-08-23 16:35:00|897|896|899|898|901|900|897|896|18166
1629736800000|2021-08-23 16:40:00|898|897|899|897|902|901|898|896|81393
1629737100000|2021-08-23 16:45:00|898|896|890|889|898|897|890|889|79444
1629737400000|2021-08-23 16:50:00|891|890|898|897|900|899|891|890|126811
1629737700000|2021-08-23 16:55:00|899|898|917|916|917|916|898|897|267182
1629738000000|2021-08-23 17:00:00|918|915|917|915|920|919|910|908|139627
1629738300000|2021-08-23 17:05:00|916|916|908|907|917|916|908|907|46580
1629738600000|2021-08-23 17:10:00|909|908|909|907|910|909|906|905|46673
1629738900000|2021-08-23 17:15:00|908|908|915|913|915|914|908|906|25650
1629739200000|2021-08-23 17:20:00|914|912|915|914|917|916|912|910|30164
1629739500000|2021-08-23 17:25:00|916|915|912|911|916|915|912|911|26412
1629739800000|2021-08-23 17:30:00|911|910|910|909|911|910|907|906|24057
1629740100000|2021-08-23 17:35:00|909|908|908|907|910|909|907|906|13074
1629740400000|2021-08-23 17:40:00|907|906|915|914|915|914|907|906|35506
1629740700000|2021-08-23 17:45:00|914|913|914|913|914|914|912|911|10697
1629741000000|2021-08-23 17:50:00|915|914|911|910|915|914|911|910|12671
1629741300000|2021-08-23 17:55:00|910|909|913|912|914|913|910|908|12333
1629741600000|2021-08-23 18:00:00|914|911|919|918|919|918|913|911|43568
1629741900000|2021-08-23 18:05:00|920|919|918|917|920|919|917|916|36972
1629742200000|2021-08-23 18:10:00|919|918|916|915|919|918|914|913|31169
1629742500000|2021-08-23 18:15:00|915|914|915|914|916|914|912|911|16900
1629742800000|2021-08-23 18:20:00|914|913|918|917|918|917|914|912|12586
1629743100000|2021-08-23 18:25:00|917|916|915|914|917|916|915|914|8914
1629743400000|2021-08-23 18:30:00|914|913|914|913|915|914|912|911|24507
1629743700000|2021-08-23 18:35:00|915|914|917|916|917|916|915|914|20489
1629744000000|2021-08-23 18:40:00|916|915|912|910|917|916|908|907|26895
1629744300000|2021-08-23 18:45:00|913|911|909|908|913|912|909|908|24191
1629744600000|2021-08-23 18:50:00|908|907|908|907|909|908|905|904|15216
1629744900000|2021-08-23 18:55:00|909|908|908|907|909|908|905|904|23266
1629745200000|2021-08-23 19:00:00|907|906|903|902|907|906|901|900|33695
1629745500000|2021-08-23 19:05:00|902|901|903|902|905|904|900|899|37127
1629745800000|2021-08-23 19:10:00|902|901|897|895|904|903|896|895|147226
1629746100000|2021-08-23 19:15:00|896|894|894|893|896|894|892|891|81134
1629746400000|2021-08-23 19:20:00|895|894|899|898|899|898|894|893|19861
1629746700000|2021-08-23 19:25:00|898|897|902|901|903|902|897|896|24632
1629747000000|2021-08-23 19:30:00|903|902|910|908|910|909|901|900|61807
1629747300000|2021-08-23 19:35:00|909|909|915|914|915|914|909|908|67431
1629747600000|2021-08-23 19:40:00|914|913|909|908|916|915|908|907|67160
1629747900000|2021-08-23 19:45:00|910|909|914|912|914|913|910|909|72352
1629748200000|2021-08-23 19:50:00|915|913|917|916|918|917|914|913|92301
1629748500000|2021-08-23 19:55:00|916|915|917|916|918|917|913|912|197553
1629811800000|2021-08-24 13:30:00|915|911|886|883|915|912|866|863|487764
1629812100000|2021-08-24 13:35:00|887|884|902|899|907|905|885|883|243295
1629812400000|2021-08-24 13:40:00|901|900|904|903|908|906|896|894|113495
1629812700000|2021-08-24 13:45:00|905|902|903|902|914|913|902|901|64082
1629813000000|2021-08-24 13:50:00|904|903|922|921|922|921|903|902|73523
1629813300000|2021-08-24 13:55:00|923|922|918|917|927|926|918|917|130433
1629813600000|2021-08-24 14:00:00|917|916|900|898|918|916|899|898|170305
1629813900000|2021-08-24 14:05:00|899|897|902|900|902|900|892|890|82497
1629814200000|2021-08-24 14:10:00|903|901|901|899|907|905|900|898|117771
1629814500000|2021-08-24 14:15:00|900|898|897|895|900|898|890|888|138318
1629814800000|2021-08-24 14:20:00|896|896|912|911|912|911|892|890|90151
1629815100000|2021-08-24 14:25:00|914|912|917|915|923|922|913|912|89839
1629815400000|2021-08-24 14:30:00|916|914|924|923|925|924|914|913|44090
1629815700000|2021-08-24 14:35:00|923|922|922|920|925|924|919|918|54229
1629816000000|2021-08-24 14:40:00|921|919|913|912|921|920|913|911|21716
1629816300000|2021-08-24 14:45:00|914|913|915|914|915|914|912|911|42713
1629816600000|2021-08-24 14:50:00|914|913|919|918|919|918|914|913|72268
1629816900000|2021-08-24 14:55:00|918|917|929|927|932|931|918|917|64686
1629817200000|2021-08-24 15:00:00|928|928|923|922|929|928|920|919|67712
1629817500000|2021-08-24 15:05:00|922|921|923|921|923|922|918|916|29001
1629817800000|2021-08-24 15:10:00|922|922|923|922|925|924|922|920|26479
1629818100000|2021-08-24 15:15:00|922|921|922|921|923|922|919|918|29192
1629818400000|2021-08-24 15:20:00|921|920|904|902|921|920|902|901|120734
1629818700000|2021-08-24 15:25:00|903|903|902|901|905|904|894|893|145232
1629819000000|2021-08-24 15:30:00|901|900|901|900|903|902|897|896|60076
1629819300000|2021-08-24 15:35:00|902|901|900|899|903|902|899|898|47157
1629819600000|2021-08-24 15:40:00|899|898|900|899|902|901|898|897|16412
1629819900000|2021-08-24 15:45:00|901|900|900|898|902|901|897|896|23692
1629820200000|2021-08-24 15:50:00|901|899|902|901|902|902|900|899|19484
1629820500000|2021-08-24 15:55:00|901|900|903|902|903|902|901|900|35408
1629820800000|2021-08-24 16:00:00|904|903|903|902|904|903|901|900|32256
1629821100000|2021-08-24 16:05:00|902|901|904|903|904|903|901|900|9726
1629821400000|2021-08-24 16:10:00|905|904|909|908|909|908|905|904|18012
1629821700000|2021-08-24 16:15:00|908|907|898|897|909|908|896|895|60706
1629822000000|2021-08-24 16:20:00|897|896|900|899|900|899|892|891|72172
1629822300000|2021-08-24 16:25:00|901|900|908|907|910|908|900|900|26935
1629822600000|2021-08-24 16:30:00|907|906|907|906|908|906|906|905|35769
1629822900000|2021-08-24 16:35:00|908|907|908|907|911|910|904|903|37661
1629823200000|2021-08-24 16:40:00|909|908|912|911|913|912|908|907|36783
1629823500000|2021-08-24 16:45:00|913|912|906|904|914|912|905|904|40861
1629823800000|2021-08-24 16:50:00|905|903|904|903|905|904|902|901|23165
1629824100000|2021-08-24 16:55:00|903|902|910|909|911|910|903|902|45600
1629824400000|2021-08-24 17:00:00|911|910|913|912|913|912|910|909|42244
1629824700000|2021-08-24 17:05:00|914|913|921|920|921|920|914|913|82156
1629825000000|2021-08-24 17:10:00|920|919|916|915|920|919|913|912|39596
1629825300000|2021-08-24 17:15:00|917|916|920|919|920|919|917|916|18446
1629825600000|2021-08-24 17:20:00|919|918|916|914|920|919|915|914|22511
1629825900000|2021-08-24 17:25:00|915|915|919|918|919|918|915|915|11297
1629826200000|2021-08-24 17:30:00|918|917|917|916|918|917|914|913|24842
1629826500000|2021-08-24 17:35:00|918|917|920|919|920|919|917|916|13603
1629826800000|2021-08-24 17:40:00|921|920|918|916|921|920|918|916|16922
1629827100000|2021-08-24 17:45:00|917|915|912|911|918|916|912|911|47393
1629827400000|2021-08-24 17:50:00|913|912|912|911|913|912|911|910|18472
1629827700000|2021-08-24 17:55:00|911|910|914|913|915|914|911|910|23299
1629828000000|2021-08-24 18:00:00|915|914|911|910|915|914|911|910|8826
1629828300000|2021-08-24 18:05:00|910|909|913|912|913|912|909|908|13079
1629828600000|2021-08-24 18:10:00|914|913|914|913|915|914|914|912|26165
1629828900000|2021-08-24 18:15:00|915|914|916|915|918|917|915|914|29209
1629829200000|2021-08-24 18:20:00|915|914|918|917|919|918|915|914|11916
1629829500000|2021-08-24 18:25:00|919|918|919|917|919|918|918|917|10109
1629829800000|2021-08-24 18:30:00|918|916|919|918|919|918|917|916|13031
1629830100000|2021-08-24 18:35:00|918|917|918|916|920|919|917|916|22321
1629830400000|2021-08-24 18:40:00|917|917|912|911|919|918|911|910|33961
1629830700000|2021-08-24 18:45:00|913|912|910|909|915|913|910|909|143050
1629831000000|2021-08-24 18:50:00|911|910|911|910|911|910|909|908|81156
1629831300000|2021-08-24 18:55:00|910|909|918|917|918|917|910|909|19796
1629831600000|2021-08-24 19:00:00|||||||||18849
1629831900000|2021-08-24 19:05:00|917|916|915|914|918|917|915|914|25517
1629832200000|2021-08-24 19:10:00|916|915|920|919|920|919|916|915|17112
1629832500000|2021-08-24 19:15:00|921|920|923|922|923|922|920|919|24303
1629832800000|2021-08-24 19:20:00|922|921|917|916|922|921|917|916|38411
1629833100000|2021-08-24 19:25:00|918|917|919|918|919|918|918|917|22724
1629833400000|2021-08-24 19:30:00|920|919|922|921|922|921|919|918|18239
1629833700000|2021-08-24 19:35:00|921|920|923|922|924|923|921|920|33456
1629834000000|2021-08-24 19:40:00|922|921|923|922|923|922|921|920|37429
1629834300000|2021-08-24 19:45:00|924|923|923|922|925|924|923|922|45455
1629834600000|2021-08-24 19:50:00|924|923|921|920|924|923|920|919|68402
1629834900000|2021-08-24 19:55:00|920|919|920|917|924|923|917|916|130190
1629898200000|2021-08-25 13:30:00|904|899|894|892|904|900|876|875|246610
1629898500000|2021-08-25 13:35:00|893|891|897|895|905|904|890|889|145832
1629898800000|2021-08-25 13:40:00|896|894|902|901|909|908|896|894|76825
1629899100000|2021-08-25 13:45:00|901|900|915|914|918|917|901|900|72986
1629899400000|2021-08-25 13:50:00|914|913|920|918|920|919|905|903|50465
1629899700000|2021-08-25 13:55:00|919|919|923|922|930|929|919|918|152914
1629900000000|2021-08-25 14:00:00|924|923|921|920|931|930|920|919|71933
1629900300000|2021-08-25 14:05:00|920|919|917|916|920|919|906|905|54557
1629900600000|2021-08-25 14:10:00|918|917|926|925|926|925|917|916|49351
1629900900000|2021-08-25 14:15:00|927|926|939|937|943|942|926|925|137329
1629901200000|2021-08-25 14:20:00|940|938|943|942|943|942|934|933|83838
1629901500000|2021-08-25 14:25:00|942|941|946|944|946|945|940|939|71805
1629901800000|2021-08-25 14:30:00|947|945|950|949|950|949|944|942|112645
1629902100000|2021-08-25 14:35:00|951|950|941|939|951|950|940|939|103069
1629902400000|2021-08-25 14:40:00|940|938|940|939|941|940|937|936|32085
1629902700000|2021-08-25 14:45:00|941|940|934|932|941|940|931|930|61150
1629903000000|2021-08-25 14:50:00|935|933|936|935|938|937|934|932|30759
1629903300000|2021-08-25 14:55:00|937|936|944|942|945|943|936|935|21322
1629903600000|2021-08-25 15:00:00|945|943|949|948|950|949|944|942|56599
1629903900000|2021-08-25 15:05:00|948|947|938|937|948|947|938|937|80815
1629904200000|2021-08-25 15:10:00|939|938|934|932|939|938|933|932|37116
1629904500000|2021-08-25 15:15:00|933|933|935|934|938|937|933|932|26053
1629904800000|2021-08-25 15:20:00|936|935|940|938|940|938|935|934|16687
1629905100000|2021-08-25 15:25:00|939|939|943|942|943|942|939|939|10734
1629905400000|2021-08-25 15:30:00|944|943|946|945|946|945|941|940|16808
1629905700000|2021-08-25 15:35:00|947|944|948|946|950|949|944|943|31384
1629906000000|2021-08-25 15:40:00|947|947|950|948|950|949|945|944|35151
1629906300000|2021-08-25 15:45:00|949|949|955|953|955|954|948|947|96758
1629906600000|2021-08-25 15:50:00|954|954|959|958|964|963|954|953|101906
1629906900000|2021-08-25 15:55:00|958|957|959|958|959|958|955|954|47837
1629907200000|2021-08-25 16:00:00|958|957|968|967|969|968|958|957|64710
1629907500000|2021-08-25 16:05:00|967|966|989|988|989|988|966|965|403752
1629907800000|2021-08-25 16:10:00|990|989|971|970|992|990|970|968|173802
1629908100000|2021-08-25 16:15:00|970|969|968|966|973|971|968|966|43286
1629908400000|2021-08-25 16:20:00|969|967|975|973|977|976|969|967|88104
1629908700000|2021-08-25 16:25:00|974|972|973|971|975|974|967|966|62394
1629909000000|2021-08-25 16:30:00|972|972|963|962|972|972|963|962|101038
1629909300000|2021-08-25 16:35:00|962|961|967|965|967|966|962|961|45680
1629909600000|2021-08-25 16:40:00|966|966|964|963|966|966|964|963|15720
1629909900000|2021-08-25 16:45:00|965|964|962|961|965|964|962|961|20549
1629910200000|2021-08-25 16:50:00|963|962|965|964|965|964|963|962|13246
1629910500000|2021-08-25 16:55:00|964|963|969|968|969|968|964|963|16587
1629910800000|2021-08-25 17:00:00|968|967|971|970|974|973|967|966|55592
1629911100000|2021-08-25 17:05:00|972|971|970|969|972|971|967|966|22639
1629911400000|2021-08-25 17:10:00|971|970|971|969|974|973|970|969|23365
1629911700000|2021-08-25 17:15:00|970|970|965|963|972|971|965|963|45188
1629912000000|2021-08-25 17:20:00|964|964|964|963|967|966|964|963|41106
1629912300000|2021-08-25 17:25:00|965|964|965|964|966|965|963|962|11435
1629912600000|2021-08-25 17:30:00|964|963|973|971|973|972|963|962|28388
1629912900000|2021-08-25 17:35:00|972|972|974|973|975|974|971|970|29706
1629913200000|2021-08-25 17:40:00|975|974|980|978|982|980|974|973|46885
1629913500000|2021-08-25 17:45:00|979|977|979|977|982|980|977|975|24127
1629913800000|2021-08-25 17:50:00|978|976|981|980|982|980|976|975|35507
1629914100000|2021-08-25 17:55:00|982|981|977|976|982|981|976|975|27518
1629914400000|2021-08-25 18:00:00|978|977|979|978|980|978|977|976|14521
1629914700000|2021-08-25 18:05:00|978|977|984|983|987|986|978|977|51392
1629915000000|2021-08-25 18:10:00|983|982|984|983|986|985|982|981|51215
1629915300000|2021-08-25 18:15:00|983|982|986|985|986|985|980|979|41688
1629915600000|2021-08-25 18:20:00|985|984|985|984|988|987|983|982|41530
1629915900000|2021-08-25 18:25:00|986|985|985|984|992|991|985|984|99920
1629916200000|2021-08-25 18:30:00|984|983|981|979|986|985|980|979|51408
1629916500000|2021-08-25 18:35:00|982|980|980|979|984|983|980|979|21883
1629916800000|2021-08-25 18:40:00|979|978|976|975|980|979|974|973|40034
1629917100000|2021-08-25 18:45:00|975|974|971|970|975|974|971|970|29183
1629917400000|2021-08-25 18:50:00|970|969|969|968|971|970|964|963|132861
1629917700000|2021-08-25 18:55:00|968|967|967|966|969|968|967|966|10595
1629918000000|2021-08-25 19:00:00|968|967|964|963|969|968|964|963|21846
1629918300000|2021-08-25 19:05:00|963|962|970|969|970|969|963|962|30879
1629918600000|2021-08-25 19:10:00|969|968|963|962|969|968|963|962|46716
1629918900000|2021-08-25 19:15:00|962|961|954|953|962|961|952|951|117779
1629919200000|2021-08-25 19:20:00|953|952|959|958|961|960|953|952|75373
1629919500000|2021-08-25 19:25:00|960|959|961|960|963|962|959|958|56038
1629919800000|2021-08-25 19:30:00|962|961|965|964|965|964|962|961|25308
1629920100000|2021-08-25 19:35:00|966|965|967|966|971|970|966|965|78716
1629920400000|2021-08-25 19:40:00|968|967|965|964|968|967|963|962|55245
1629920700000|2021-08-25 19:45:00|966|965|963|962|969|968|961|960|50940
1629921000000|2021-08-25 19:50:00|964|963|964|963|965|964|961|960|59829
1629921300000|2021-08-25 19:55:00|965|964|969|968|972|971|965|964|158094
1629984600000|2021-08-26 13:30:00|938|936|944|941|950|947|919|916|206908
1629984900000|2021-08-26 13:35:00|946|942|939|937|948|947|935|934|86487
1629985200000|2021-08-26 13:40:00|940|938|951|949|952|950|940|938|83427
1629985500000|2021-08-26 13:45:00|950|948|947|945|955|953|941|940|85194
1629985800000|2021-08-26 13:50:00|948|946|949|948|955|954|944|943|72286
1629986100000|2021-08-26 13:55:00|948|947|958|955|958|956|946|945|102695
1629986400000|2021-08-26 14:00:00|957|954|957|956|958|957|953|952|28812
1629986700000|2021-08-26 14:05:00|956|955|965|963|970|969|956|955|62285
1629987000000|2021-08-26 14:10:00|964|962|960|958|966|965|959|958|42626
1629987300000|2021-08-26 14:15:00|959|957|945|943|959|957|945|943|66549
1629987600000|2021-08-26 14:20:00|944|942|954|952|956|955|944|942|25940
1629987900000|2021-08-26 14:25:00|953|951|950|948|954|952|940|939|42688
1629988200000|2021-08-26 14:30:00|951|949|955|954|956|955|951|948|29563
1629988500000|2021-08-26 14:35:00|954|953|950|949|958|957|948|947|34860
1629988800000|2021-08-26 14:40:00|951|950|951|950|954|953|945|944|110288
1629989100000|2021-08-26 14:45:00|952|951|939|937|952|951|938|936|49373
1629989400000|2021-08-26 14:50:00|938|936|934|933|940|938|934|933|117448
1629989700000|2021-08-26 14:55:00|933|932|929|928|936|933|929|928|60825
1629990000000|2021-08-26 15:00:00|928|927|926|925|929|928|924|922|189924
1629990300000|2021-08-26 15:05:00|925|924|929|927|929|928|923|922|44232
1629990600000|2021-08-26 15:10:00|930|928|930|929|930|929|927|926|43207
1629990900000|2021-08-26 15:15:00|929|928|930|929|930|929|928|927|41961
1629991200000|2021-08-26 15:20:00|929|928|935|933|940|939|929|928|38330
1629991500000|2021-08-26 15:25:00|936|934|936|933|938|936|933|932|16168
1629991800000|2021-08-26 15:30:00|935|934|935|933|938|937|933|931|9926
1629992100000|2021-08-26 15:35:00|934|934|939|938|939|938|934|933|8861
1629992400000|2021-08-26 15:40:00|940|937|933|932|940|940|930|929|29549
1629992700000|2021-08-26 15:45:00|932|931|934|932|937|936|930|929|48149
1629993000000|2021-08-26 15:50:00|933|931|932|930|935|934|931|930|9760
1629993300000|2021-08-26 15:55:00|933|931|933|932|935|934|932|930|13528
1629993600000|2021-08-26 16:00:00|934|931|934|933|935|933|931|930|13304
1629993900000|2021-08-26 16:05:00|933|932|929|928|934|933|929|928|11355
1629994200000|2021-08-26 16:10:00|930|929|929|927|930|929|926|925|14480
1629994500000|2021-08-26 16:15:00|928|928|923|922|929|928|923|922|33350
1629994800000|2021-08-26 16:20:00|924|923|923|922|927|925|923|922|17938
1629995100000|2021-08-26 16:25:00|922|921|927|925|927|925|921|920|29242
1629995400000|2021-08-26 16:30:00|928|926|929|927|929|928|925|923|26068
1629995700000|2021-08-26 16:35:00|928|928|935|934|935|934|928|927|29369
1629996000000|2021-08-26 16:40:00|934|933|934|932|937|935|933|932|19464
1629996300000|2021-08-26 16:45:00|933|931|931|930|933|931|929|928|29307
1629996600000|2021-08-26 16:50:00|930|929|930|929|931|930|926|925|49277
1629996900000|2021-08-26 16:55:00|931|928|928|927|931|929|927|926|14216
1629997200000|2021-08-26 17:00:00|929|928|925|924|930|928|924|923|16980
1629997500000|2021-08-26 17:05:00|926|925|929|927|929|928|925|924|14903
1629997800000|2021-08-26 17:10:00|928|928|928|927|929|928|927|926|12494
1629998100000|2021-08-26 17:15:00|929|928|925|924|929|928|925|924|18597
1629998400000|2021-08-26 17:20:00|924|923|922|920|925|924|919|918|60396
1629998700000|2021-08-26 17:25:00|921|921|920|919|924|922|919|917|23508
1629999000000|2021-08-26 17:30:00|921|920|923|922|923|922|921|920|11450
1629999300000|2021-08-26 17:35:00|922|921|924|923|925|924|920|919|14880
1629999600000|2021-08-26 17:40:00|925|924|927|926|927|926|925|924|10475
1629999900000|2021-08-26 17:45:00|926|925|929|928|929|928|926|925|7739
1630000200000|2021-08-26 17:50:00|930|927|928|927|930|929|928|927|8160
1630000500000|2021-08-26 17:55:00|929|928|930|929|930|929|928|928|14585
1630000800000|2021-08-26 18:00:00|931|930|928|927|932|931|926|925|12612
1630001100000|2021-08-26 18:05:00|929|928|923|922|929|928|923|922|16707
1630001400000|2021-08-26 18:10:00|924|923|923|922|926|925|923|922|12628
1630001700000|2021-08-26 18:15:00|922|921|922|920|922|921|921|920|14340
1630002000000|2021-08-26 18:20:00|923|921|922|921|925|924|922|921|6267
1630002300000|2021-08-26 18:25:00|923|922|922|920|926|924|922|920|8000
1630002600000|2021-08-26 18:30:00|923|921|924|922|925|923|921|920|7549
1630002900000|2021-08-26 18:35:00|925|923|927|926|927|926|922|921|5363
1630003200000|2021-08-26 18:40:00|926|925|926|925|927|926|924|923|5007
1630003500000|2021-08-26 18:45:00|925|924|926|924|928|927|924|923|11225
1630003800000|2021-08-26 18:50:00|925|923|925|923|926|925|923|922|4787
1630004100000|2021-08-26 18:55:00|924|922|921|920|926|925|921|920|6250
1630004400000|2021-08-26 19:00:00|922|921|916|915|922|921|915|914|41854
1630004700000|2021-08-26 19:05:00|915|914|912|911|916|915|912|911|34604
1630005000000|2021-08-26 19:10:00|913|912|914|913|914|913|912|911|24062
1630005300000|2021-08-26 19:15:00|913|912|923|922|924|922|911|910|32702
1630005600000|2021-08-26 19:20:00|924|921|922|921|924|921|922|921|13762
1630005900000|2021-08-26 19:25:00|921|920|918|917|922|921|918|917|17344
1630006200000|2021-08-26 19:30:00|919|918|920|919|920|919|919|918|21448
1630006500000|2021-08-26 19:35:00|921|920|921|920|922|921|920|919|26108
1630006800000|2021-08-26 19:40:00|922|921|925|924|927|926|922|921|46199
1630007100000|2021-08-26 19:45:00|924|923|923|922|924|923|921|920|29969
1630007400000|2021-08-26 19:50:00|924|923|926|925|926|925|923|922|46124
1630007700000|2021-08-26 19:55:00|927|926|924|923|927|926|923|922|90102
1630071000000|2021-08-27 13:30:00|949|948|952|951|957|955|939|937|110356
1630071300000|2021-08-27 13:35:00|951|950|965|963|967|966|951|950|132543
1630071600000|2021-08-27 13:40:00|964|962|978|977|978|977|962|961|165651
1630071900000|2021-08-27 13:45:00|979|978|982|980|989|987|978|977|191396
1630072200000|2021-08-27 13:50:00|983|981|980|978|985|984|970|969|100740
1630072500000|2021-08-27 13:55:00|981|979|989|986|992|991|979|978|107050
1630072800000|2021-08-27 14:00:00|987|985|990|989|991|990|984|983|72316
1630073100000|2021-08-27 14:05:00|991|990|983|981|992|991|980|979|105209
1630073400000|2021-08-27 14:10:00|984|982|990|989|995|994|984|982|148277
1630073700000|2021-08-27 14:15:00|991|988|982|981|991|988|982|980|114832
1630074000000|2021-08-27 14:20:00|983|982|981|980|983|982|974|972|119760
1630074300000|2021-08-27 14:25:00|980|979|988|986|988|987|978|977|93870
1630074600000|2021-08-27 14:30:00|989|987|994|993|1001|1000|989|987|185750
1630074900000|2021-08-27 14:35:00|995|994|991|990|996|995|991|990|104446
1630075200000|2021-08-27 14:40:00|990|989|1000|999|1001|1000|989|988|104764
1630075500000|2021-08-27 14:45:00|999|998|992|990|999|998|989|988|99801
1630075800000|2021-08-27 14:50:00|993|991|990|989|995|994|989|988|51604
1630076100000|2021-08-27 14:55:00|991|990|981|979|993|992|979|978|72562
1630076400000|2021-08-27 15:00:00|982|980|985|984|987|985|982|980|60224
1630076700000|2021-08-27 15:05:00|984|983|991|990|992|991|984|983|69767
1630077000000|2021-08-27 15:10:00|992|991|987|986|993|992|985|984|66601
1630077300000|2021-08-27 15:15:00|988|987|984|983|989|987|982|981|72537
1630077600000|2021-08-27 15:20:00|985|984|979|977|987|986|977|976|77870
1630077900000|2021-08-27 15:25:00|980|978|977|976|982|981|976|975|45838
1630078200000|2021-08-27 15:30:00|976|975|972|971|980|979|971|970|80315
1630078500000|2021-08-27 15:35:00|973|972|974|973|981|980|972|972|106252
1630078800000|2021-08-27 15:40:00|975|974|979|978|980|979|974|972|50846
1630079100000|2021-08-27 15:45:00|980|979|979|978|980|979|975|974|74294
1630079400000|2021-08-27 15:50:00|980|979|981|980|984|983|979|978|37345
1630079700000|2021-08-27 15:55:00|982|981|978|977|982|981|973|972|45904
1630080000000|2021-08-27 16:00:00|979|976|980|979|980|979|977|976|26362
1630080300000|2021-08-27 16:05:00|981|980|979|978|981|980|977|976|25067
1630080600000|2021-08-27 16:10:00|980|979|974|973|980|979|973|972|32779
1630080900000|2021-08-27 16:15:00|975|974|976|975|979|978|974|973|28804
1630081200000|2021-08-27 16:20:00|975|974|973|972|978|977|973|972|12684
1630081500000|2021-08-27 16:25:00|974|973|971|970|975|973|971|970|43106
1630081800000|2021-08-27 16:30:00|972|971|971|970|973|971|969|968|35622
1630082100000|2021-08-27 16:35:00|972|971|970|969|972|971|968|966|27699
1630082400000|2021-08-27 16:40:00|971|970|977|976|979|977|970|969|31386
1630082700000|2021-08-27 16:45:00|978|977|978|977|978|977|977|976|29928
1630083000000|2021-08-27 16:50:00|977|978|983|981|983|981|977|978|23551
1630083300000|2021-08-27 16:55:00|982|982|981|980|985|984|980|979|34345
1630083600000|2021-08-27 17:00:00|982|981|987|986|987|986|981|981|40913
1630083900000|2021-08-27 17:05:00|988|987|984|982|990|989|983|982|34744
1630084200000|2021-08-27 17:10:00|983|983|983|982|984|983|980|979|35821
1630084500000|2021-08-27 17:15:00|982|981|983|982|984|983|982|981|14052
1630084800000|2021-08-27 17:20:00|984|983|982|981|985|984|982|981|38326
1630085100000|2021-08-27 17:25:00|983|982|983|982|984|983|982|981|30273
1630085400000|2021-08-27 17:30:00|982|981|981|980|982|981|981|980|16962
1630085700000|2021-08-27 17:35:00|982|981|983|982|983|982|981|980|8983
1630086000000|2021-08-27 17:40:00|984|983|988|987|989|988|984|983|32077
1630086300000|2021-08-27 17:45:00|987|986|990|989|991|990|987|986|41648
1630086600000|2021-08-27 17:50:00|989|988|988|987|990|989|988|987|17661
1630086900000|2021-08-27 17:55:00|989|988|990|988|990|989|988|987|14700
1630087200000|2021-08-27 18:00:00|989|989|991|990|992|991|989|988|38636
1630087500000|2021-08-27 18:05:00|992|991|991|990|992|991|989|989|47005
1630087800000|2021-08-27 18:10:00|992|991|989|988|992|991|989|988|28963
1630088100000|2021-08-27 18:15:00|990|989|984|983|990|989|984|983|36080
1630088400000|2021-08-27 18:20:00|983|982|985|984|985|984|982|981|16539
1630088700000|2021-08-27 18:25:00|986|985|988|987|988|987|985|984|31589
1630089000000|2021-08-27 18:30:00|989|988|995|994|996|995|989|988|81191
1630089300000|2021-08-27 18:35:00|994|993|988|987|994|993|987|985|18925
1630089600000|2021-08-27 18:40:00|987|986|987|986|990|989|987|986|18301
1630089900000|2021-08-27 18:45:00|988|987|992|991|992|991|988|987|30090
1630090200000|2021-08-27 18:50:00|991|990|995|994|996|995|991|990|36483
1630090500000|2021-08-27 18:55:00|996|995|992|991|996|995|992|991|45568
1630090800000|2021-08-27 19:00:00|991|990|987|985|993|992|986|985|42730
1630091100000|2021-08-27 19:05:00|986|986|988|987|989|988|985|984|18239
1630091400000|2021-08-27 19:10:00|987|986|987|985|988|987|983|982|32715
1630091700000|2021-08-27 19:15:00|986|986|988|987|988|987|986|985|34892
1630092000000|2021-08-27 19:20:00|989|988|988|986|989|988|985|983|33782
1630092300000|2021-08-27 19:25:00|987|987|990|989|991|990|987|987|26967
1630092600000|2021-08-27 19:30:00|991|990|990|989|991|990|989|988|20343
1630092900000|2021-08-27 19:35:00|991|990|992|991|992|991|989|988|34185
1630093200000|2021-08-27 19:40:00|991|990|988|987|991|990|988|987|53162
1630093500000|2021-08-27 19:45:00|987|986|985|984|987|986|984|983|44829
1630093800000|2021-08-27 19:50:00|986|985|987|986|987|986|985|984|57273
1630094100000|2021-08-27 19:55:00|986|985|986|985|988|987|985|984|109298
1630330200000|2021-08-30 13:30:00|975|973|951|948|980|977|944|943|293003
1630330500000|2021-08-30 13:35:00|950|950|934|932|950|950|932|931|318839
1630330800000|2021-08-30 13:40:00|933|931|934|932|935|932|918|917|320946
1630331100000|2021-08-30 13:45:00|933|933|936|935|946|944|928|926|631489
1630331400000|2021-08-30 13:50:00|937|936|945|943|947|946|933|931|226542
1630331700000|2021-08-30 13:55:00|944|944|953|951|954|951|939|938|139542
1630332000000|2021-08-30 14:00:00|952|950|957|955|958|956|942|940|244946
1630332300000|2021-08-30 14:05:00|956|956|962|961|963|961|955|954|240548
1630332600000|2021-08-30 14:10:00|961|960|957|956|964|963|956|955|135772
1630332900000|2021-08-30 14:15:00|958|957|955|954|959|958|949|948|150193
1630333200000|2021-08-30 14:20:00|954|953|959|958|963|962|954|953|133587
1630333500000|2021-08-30 14:25:00|960|959|963|962|963|962|954|953|175568
1630333800000|2021-08-30 14:30:00|962|961|958|957|962|961|958|957|117275
1630334100000|2021-08-30 14:35:00|959|958|953|952|960|959|953|952|71154
1630334400000|2021-08-30 14:40:00|952|951|947|946|952|951|943|941|78530
1630334700000|2021-08-30 14:45:00|946|945|950|949|951|950|946|945|88455
1630335000000|2021-08-30 14:50:00|949|948|941|940|949|949|941|940|77303
1630335300000|2021-08-30 14:55:00|940|939|941|940|941|940|936|935|93376
1630335600000|2021-08-30 15:00:00|940|939|939|938|941|940|936|935|48457
1630335900000|2021-08-30 15:05:00|938|937|935|934|938|937|935|934|25731
1630336200000|2021-08-30 15:10:00|936|935|941|940|941|940|936|935|75719
1630336500000|2021-08-30 15:15:00|942|941|940|939|946|945|940|939|69067
1630336800000|2021-08-30 15:20:00|941|940|932|931|941|940|931|930|47136
1630337100000|2021-08-30 15:25:00|933|932|940|939|940|939|933|932|59806
1630337400000|2021-08-30 15:30:00|941|940|949|948|950|949|939|937|55397
1630337700000|2021-08-30 15:35:00|950|949|947|946|951|950|947|946|34945
1630338000000|2021-08-30 15:40:00|946|945|950|949|955|954|946|945|43646
1630338300000|2021-08-30 15:45:00|949|948|949|948|953|951|948|947|38877
1630338600000|2021-08-30 15:50:00|950|949|950|949|951|950|949|948|39048
1630338900000|2021-08-30 15:55:00|949|948|952|951|952|951|948|947|47629
1630339200000|2021-08-30 16:00:00|953|950|949|948|953|952|948|947|34892
1630339500000|2021-08-30 16:05:00|950|949|949|948|951|950|948|947|38123
1630339800000|2021-08-30 16:10:00|950|949|945|944|950|949|945|944|32142
1630340100000|2021-08-30 16:15:00|946|945|950|949|951|950|946|944|35071
1630340400000|2021-08-30 16:20:00|949|948|950|949|950|949|948|947|44784
1630340700000|2021-08-30 16:25:00|949|950|950|949|950|950|948|947|45752
1630341000000|2021-08-30 16:30:00|||||||||35443
1630341300000|2021-08-30 16:35:00|949|948|949|948|949|948|947|946|36656
1630341600000|2021-08-30 16:40:00|948|947|949|948|950|950|948|947|45315
1630341900000|2021-08-30 16:45:00|950|949|949|948|951|951|949|948|63389
1630342200000|2021-08-30 16:50:00|948|947|947|946|948|947|947|946|10628
1630342500000|2021-08-30 16:55:00|948|947|943|942|948|947|942|941|56933
1630342800000|2021-08-30 17:00:00|944|943|945|944|946|945|944|943|34302
1630343100000|2021-08-30 17:05:00|944|943|944|943|945|944|944|943|29214
1630343400000|2021-08-30 17:10:00|945|944|945|944|945|944|944|943|20897
1630343700000|2021-08-30 17:15:00|946|945|949|948|949|948|945|944|25320
1630344000000|2021-08-30 17:20:00|950|949|948|947|950|949|948|947|30740
1630344300000|2021-08-30 17:25:00|949|948|947|946|949|948|947|946|24173
1630344600000|2021-08-30 17:30:00|948|947|949|948|949|948|947|946|24758
1630344900000|2021-08-30 17:35:00|950|949|949|948|950|949|949|948|17879
1630345200000|2021-08-30 17:40:00|948|947|946|945|948|947|946|945|21159
1630345500000|2021-08-30 17:45:00|947|946|944|943|947|946|943|942|32389
1630345800000|2021-08-30 17:50:00|943|942|942|941|943|942|942|941|21178
1630346100000|2021-08-30 17:55:00|943|942|948|947|948|947|943|942|40671
1630346400000|2021-08-30 18:00:00|949|948|950|949|950|949|949|948|46632
1630346700000|2021-08-30 18:05:00|951|950|945|944|951|950|945|944|42018
1630347000000|2021-08-30 18:10:00|944|943|944|943|945|944|941|940|34385
1630347300000|2021-08-30 18:15:00|943|942|940|939|943|942|939|938|65041
1630347600000|2021-08-30 18:20:00|939|938|935|934|939|938|934|933|37193
1630347900000|2021-08-30 18:25:00|936|935|938|937|939|938|935|934|41089
1630348200000|2021-08-30 18:30:00|937|936|942|941|942|941|937|936|37404
1630348500000|2021-08-30 18:35:00|943|942|948|947|948|947|943|942|90536
1630348800000|2021-08-30 18:40:00|949|948|948|947|950|949|947|946|24252
1630349100000|2021-08-30 18:45:00|949|948|950|949|950|949|949|948|52401
1630349400000|2021-08-30 18:50:00|951|950|950|949|955|954|950|949|72902
1630349700000|2021-08-30 18:55:00|949|948|950|949|950|949|949|948|27621
1630350000000|2021-08-30 19:00:00|949|950|949|948|950|950|949|948|51552
1630350300000|2021-08-30 19:05:00|950|949|950|949|950|949|950|949|22383
1630350600000|2021-08-30 19:10:00|949|948|950|949|950|949|948|947|54935
1630350900000|2021-08-30 19:15:00|949|950|947|946|949|950|946|945|44444
1630351200000|2021-08-30 19:20:00|946|945|947|946|947|946|945|944|34116
1630351500000|2021-08-30 19:25:00|948|947|950|949|950|949|948|947|39462
1630351800000|2021-08-30 19:30:00|||||||||15424
1630352100000|2021-08-30 19:35:00|951|950|952|951|953|953|951|950|86961
1630352400000|2021-08-30 19:40:00|951|950|952|951|953|952|951|950|59399
1630352700000|2021-08-30 19:45:00|953|952|953|952|953|952|953|952|41931
1630353000000|2021-08-30 19:50:00|952|951|953|952|953|952|952|951|119315
1630353300000|2021-08-30 19:55:00|952|951|947|945|953|952|947|945|236375
1630416600000|2021-08-31 13:30:00|991|986|973|970|991|988|967|966|267864
1630416900000|2021-08-31 13:35:00|974|971|969|968|975|974|963|962|149075
1630417200000|2021-08-31 13:40:00|968|967|962|960|974|973|960|959|156215
1630417500000|2021-08-31 13:45:00|961|959|958|957|962|960|951|950|159644
1630417800000|2021-08-31 13:50:00|959|958|943|942|961|960|943|942|137051
1630418100000|2021-08-31 13:55:00|944|943|927|925|944|943|927|925|404750
1630418400000|2021-08-31 14:00:00|926|924|942|941|949|947|922|921|375977
1630418700000|2021-08-31 14:05:00|941|940|939|937|941|940|929|928|165988
1630419000000|2021-08-31 14:10:00|938|938|940|939|940|939|929|928|187087
1630419300000|2021-08-31 14:15:00|939|938|940|939|940|939|932|931|44607
1630419600000|2021-08-31 14:20:00|939|938|937|935|943|942|937|935|63891
1630419900000|2021-08-31 14:25:00|936|934|926|924|936|934|924|923|136580
1630420200000|2021-08-31 14:30:00|925|923|922|921|927|926|919|918|84539
1630420500000|2021-08-31 14:35:00|923|922|933|932|934|933|923|922|89196
1630420800000|2021-08-31 14:40:00|934|933|930|928|935|933|927|926|40624
1630421100000|2021-08-31 14:45:00|931|929|929|928|931|930|927|926|48141
1630421400000|2021-08-31 14:50:00|928|927|926|925|930|929|925|924|49959
1630421700000|2021-08-31 14:55:00|925|924|931|929|936|935|925|924|96896
1630422000000|2021-08-31 15:00:00|930|928|935|933|935|933|929|928|53923
1630422300000|2021-08-31 15:05:00|934|932|936|935|938|937|931|930|35829
1630422600000|2021-08-31 15:10:00|935|934|933|931|935|934|932|931|21973
1630422900000|2021-08-31 15:15:00|932|930|929|928|932|930|927|926|58539
1630423200000|2021-08-31 15:20:00|930|929|928|926|930|929|927|926|29860
1630423500000|2021-08-31 15:25:00|927|925|925|924|927|925|923|922|36402
1630423800000|2021-08-31 15:30:00|924|923|922|921|927|926|921|920|50339
1630424100000|2021-08-31 15:35:00|923|922|925|923|928|927|923|922|27726
1630424400000|2021-08-31 15:40:00|924|924|925|924|926|924|921|920|39156
1630424700000|2021-08-31 15:45:00|926|925|925|924|927|926|923|922|22142
1630425000000|2021-08-31 15:50:00|924|923|925|924|925|924|923|922|14990
1630425300000|2021-08-31 15:55:00|926|925|926|925|926|925|921|920|48174
1630425600000|2021-08-31 16:00:00|925|924|935|934|935|934|925|923|44990
1630425900000|2021-08-31 16:05:00|936|935|936|935|937|936|934|933|28213
1630426200000|2021-08-31 16:10:00|935|934|941|940|941|940|934|933|12381
1630426500000|2021-08-31 16:15:00|940|939|940|939|941|940|938|937|23034
1630426800000|2021-08-31 16:20:00|939|938|941|940|941|940|938|937|12586
1630427100000|2021-08-31 16:25:00|942|941|946|945|946|945|941|940|41026
1630427400000|2021-08-31 16:30:00|945|944|949|948|949|948|944|943|25948
1630427700000|2021-08-31 16:35:00|948|947|951|950|953|952|948|947|68005
1630428000000|2021-08-31 16:40:00|950|949|950|949|952|951|949|948|36662
1630428300000|2021-08-31 16:45:00|949|948|950|948|951|950|949|948|10458
1630428600000|2021-08-31 16:50:00|949|949|947|946|950|949|944|943|60289
1630428900000|2021-08-31 16:55:00|948|947|944|943|950|949|943|941|38834
1630429200000|2021-08-31 17:00:00|945|944|946|945|947|946|943|942|31517
1630429500000|2021-08-31 17:05:00|947|946|943|942|949|948|943|941|23407
1630429800000|2021-08-31 17:10:00|944|943|940|939|945|944|938|937|41582
1630430100000|2021-08-31 17:15:00|941|940|943|941|944|943|939|938|8661
1630430400000|2021-08-31 17:20:00|944|942|944|943|946|945|941|940|34032
1630430700000|2021-08-31 17:25:00|945|944|946|944|947|946|945|943|49712
1630431000000|2021-08-31 17:30:00|945|945|944|943|947|946|944|943|62772
1630431300000|2021-08-31 17:35:00|945|944|944|943|945|944|944|943|16491
1630431600000|2021-08-31 17:40:00|945|944|944|943|945|944|944|943|10761
1630431900000|2021-08-31 17:45:00|945|944|943|942|945|944|942|940|16325
1630432200000|2021-08-31 17:50:00|942|941|939|938|942|941|939|938|38062
1630432500000|2021-08-31 17:55:00|938|937|941|940|941|940|936|935|22941
1630432800000|2021-08-31 18:00:00|942|941|941|940|944|942|941|940|19937
1630433100000|2021-08-31 18:05:00|942|941|943|942|943|943|941|941|9296
1630433400000|2021-08-31 18:10:00|944|943|945|944|945|944|943|942|16285
1630433700000|2021-08-31 18:15:00|946|945|949|948|949|948|945|944|27845
1630434000000|2021-08-31 18:20:00|950|949|950|949|950|949|948|947|21433
1630434300000|2021-08-31 18:25:00|951|950|950|948|951|950|948|947|20987
1630434600000|2021-08-31 18:30:00|949|949|948|947|949|949|947|946|8135
1630434900000|2021-08-31 18:35:00|947|946|948|947|948|947|947|946|19886
1630435200000|2021-08-31 18:40:00|947|946|949|948|952|951|946|945|29746
1630435500000|2021-08-31 18:45:00|948|947|943|942|948|947|943|942|35562
1630435800000|2021-08-31 18:50:00|944|941|947|945|947|946|941|940|91990
1630436100000|2021-08-31 18:55:00|948|946|945|944|948|946|945|943|23926
1630436400000|2021-08-31 19:00:00|944|943|941|940|945|944|940|939|17891
1630436700000|2021-08-31 19:05:00|942|941|940|939|942|941|940|939|21836
1630437000000|2021-08-31 19:10:00|939|938|940|939|940|939|938|936|12152
1630437300000|2021-08-31 19:15:00|939|938|940|939|940|939|939|938|8765
1630437600000|2021-08-31 19:20:00|939|938|936|935|939|938|935|934|25055
1630437900000|2021-08-31 19:25:00|935|934|938|937|938|937|935|934|12925
1630438200000|2021-08-31 19:30:00|937|938|937|936|937|938|936|935|11187
1630438500000|2021-08-31 19:35:00|936|935|936|935|937|935|935|934|15521
1630438800000|2021-08-31 19:40:00|937|936|938|937|940|939|937|936|38469
1630439100000|2021-08-31 19:45:00|939|938|939|938|942|941|938|937|45294
1630439400000|2021-08-31 19:50:00|938|937|942|941|942|941|938|937|55100
1630439700000|2021-08-31 19:55:00|941|940|940|937|943|942|938|937|96815
1630503000000|2021-09-01 13:30:00|955|943|928|926|955|944|924|923|229022
1630503300000|2021-09-01 13:35:00|927|927|938|936|945|943|927|925|232584
1630503600000|2021-09-01 13:40:00|939|937|927|925|940|939|923|922|148559
1630503900000|2021-09-01 13:45:00|926|924|927|926|929|928|921|920|162721
1630504200000|2021-09-01 13:50:00|926|925|916|915|927|926|914|913|192193
1630504500000|2021-09-01 13:55:00|915|914|907|905|916|915|905|904|163135
1630504800000|2021-09-01 14:00:00|906|906|906|905|911|910|905|904|156202
1630505100000|2021-09-01 14:05:00|907|906|909|908|913|912|906|905|115181
1630505400000|2021-09-01 14:10:00|908|909|902|901|910|909|900|899|200435
1630505700000|2021-09-01 14:15:00|901|900|899|898|905|904|895|894|178260
1630506000000|2021-09-01 14:20:00|900|899|911|910|914|913|899|899|179374
1630506300000|2021-09-01 14:25:00|910|909|904|903|911|910|900|899|83962
1630506600000|2021-09-01 14:30:00|905|904|916|915|917|916|905|904|124705
1630506900000|2021-09-01 14:35:00|915|914|905|904|916|915|905|904|58927
1630507200000|2021-09-01 14:40:00|904|903|912|911|912|911|904|903|68731
1630507500000|2021-09-01 14:45:00|913|912|901|900|913|912|901|900|90927
1630507800000|2021-09-01 14:50:00|900|899|908|907|911|910|900|899|56271
1630508100000|2021-09-01 14:55:00|907|906|901|900|907|906|901|900|76594
1630508400000|2021-09-01 15:00:00|900|899|903|902|906|904|899|898|108183
1630508700000|2021-09-01 15:05:00|904|901|898|897|904|901|895|894|158974
1630509000000|2021-09-01 15:10:00|897|896|902|901|902|901|896|895|56067
1630509300000|2021-09-01 15:15:00|901|900|896|895|901|900|896|895|47075
1630509600000|2021-09-01 15:20:00|895|894|895|894|898|897|895|894|101010
1630509900000|2021-09-01 15:25:00|894|893|896|895|899|898|894|893|66205
1630510200000|2021-09-01 15:30:00|895|894|897|896|897|896|894|893|65984
1630510500000|2021-09-01 15:35:00|896|895|891|890|897|896|891|890|75183
1630510800000|2021-09-01 15:40:00|892|891|901|900|902|901|892|891|61198
1630511100000|2021-09-01 15:45:00|902|901|902|901|905|904|901|900|56782
1630511400000|2021-09-01 15:50:00|901|900|902|901|902|901|898|897|65435
1630511700000|2021-09-01 15:55:00|901|900|900|899|905|904|899|898|60634
1630512000000|2021-09-01 16:00:00|899|898|900|899|901|900|898|897|45424
1630512300000|2021-09-01 16:05:00|899|898|898|897|900|899|897|896|32692
1630512600000|2021-09-01 16:10:00|897|896|891|890|898|896|890|889|85147
1630512900000|2021-09-01 16:15:00|892|891|898|897|899|898|891|890|38144
1630513200000|2021-09-01 16:20:00|899|898|897|895|899|898|894|893|45317
1630513500000|2021-09-01 16:25:00|898|896|898|897|898|897|896|895|43450
1630513800000|2021-09-01 16:30:00|899|898|903|901|905|904|898|897|95014
1630514100000|2021-09-01 16:35:00|902|902|902|901|904|903|901|900|83647
1630514400000|2021-09-01 16:40:00|901|900|911|910|914|912|901|900|185006
1630514700000|2021-09-01 16:45:00|912|911|913|912|916|915|910|910|169248
1630515000000|2021-09-01 16:50:00|914|913|919|918|919|918|914|912|187989
1630515300000|2021-09-01 16:55:00|920|919|927|926|927|926|920|919|202877
1630515600000|2021-09-01 17:00:00|928|927|933|932|935|934|928|927|166424
1630515900000|2021-09-01 17:05:00|932|931|924|923|932|932|924|923|184634
1630516200000|2021-09-01 17:10:00|923|922|925|924|929|928|923|922|69143
1630516500000|2021-09-01 17:15:00|924|923|927|926|931|930|923|922|138905
1630516800000|2021-09-01 17:20:00|928|927|931|930|935|933|926|925|105512
1630517100000|2021-09-01 17:25:00|932|931|930|929|935|934|930|929|78458
1630517400000|2021-09-01 17:30:00|929|928|925|924|929|928|925|924|88824
1630517700000|2021-09-01 17:35:00|924|923|919|918|925|924|919|918|68902
1630518000000|2021-09-01 17:40:00|918|917|914|912|918|917|912|911|56092
1630518300000|2021-09-01 17:45:00|915|913|922|921|922|921|911|910|95487
1630518600000|2021-09-01 17:50:00|921|920|916|915|922|921|914|913|61623
1630518900000|2021-09-01 17:55:00|915|914|914|913|916|915|911|910|62289
1630519200000|2021-09-01 18:00:00|915|914|910|909|915|914|909|908|85355
1630519500000|2021-09-01 18:05:00|909|908|914|913|915|914|909|908|63050
1630519800000|2021-09-01 18:10:00|915|914|917|916|919|918|915|913|49252
1630520100000|2021-09-01 18:15:00|916|915|914|913|919|918|912|911|56445
1630520400000|2021-09-01 18:20:00|913|912|911|910|915|914|910|909|30447
1630520700000|2021-09-01 18:25:00|910|909|916|915|916|915|910|909|57759
1630521000000|2021-09-01 18:30:00|915|914|909|907|915|914|908|907|44441
1630521300000|2021-09-01 18:35:00|908|906|903|902|908|907|902|901|155163
1630521600000|2021-09-01 18:40:00|904|903|905|904|906|905|903|902|34244
1630521900000|2021-09-01 18:45:00|904|903|907|906|907|906|903|902|37802
1630522200000|2021-09-01 18:50:00|906|905|905|904|908|907|904|903|45117
1630522500000|2021-09-01 18:55:00|904|903|907|906|907|906|903|902|45040
1630522800000|2021-09-01 19:00:00|908|907|915|914|915|914|908|907|103300
1630523100000|2021-09-01 19:05:00|916|915|918|917|919|918|915|914|124399
1630523400000|2021-09-01 19:10:00|917|916|921|920|923|922|917|916|69161
1630523700000|2021-09-01 19:15:00|920|919|917|916|920|919|916|915|26380
1630524000000|2021-09-01 19:20:00|||||||||27213
1630524300000|2021-09-01 19:25:00|916|915|913|912|918|917|912|911|59339
1630524600000|2021-09-01 19:30:00|914|913|916|915|916|915|914|913|55581
1630524900000|2021-09-01 19:35:00|915|914|917|916|917|917|914|913|67913
1630525200000|2021-09-01 19:40:00|916|915|913|912|917|916|913|912|69456
1630525500000|2021-09-01 19:45:00|914|913|912|911|914|913|912|911|57850
1630525800000|2021-09-01 19:50:00|913|912|914|913|915|914|912|912|86942
1630526100000|2021-09-01 19:55:00|913|912|915|914|915|914|912|911|166315
1630589400000|2021-09-02 13:30:00|944|943|973|972|975|974|940|938|457487
1630589700000|2021-09-02 13:35:00|974|973|978|976|978|977|955|953|335966
1630590000000|2021-09-02 13:40:00|977|977|975|974|978|977|971|970|226062
1630590300000|2021-09-02 13:45:00|974|973|966|965|978|977|965|964|212910
1630590600000|2021-09-02 13:50:00|965|964|978|977|979|978|964|963|190615
1630590900000|2021-09-02 13:55:00|977|976|975|974|978|977|972|971|93441
1630591200000|2021-09-02 14:00:00|976|975|974|973|984|983|971|971|236877
1630591500000|2021-09-02 14:05:00|975|974|978|977|979|978|971|970|171005
1630591800000|2021-09-02 14:10:00|979|978|988|987|990|989|977|976|306452
1630592100000|2021-09-02 14:15:00|987|986|983|982|989|988|983|982|207979
1630592400000|2021-09-02 14:20:00|984|983|980|979|985|984|977|976|152874
1630592700000|2021-09-02 14:25:00|981|980|980|979|981|980|977|976|96776
1630593000000|2021-09-02 14:30:00|981|980|974|973|987|986|973|972|196057
1630593300000|2021-09-02 14:35:00|973|972|969|967|975|974|967|966|78267
1630593600000|2021-09-02 14:40:00|968|968|965|964|969|968|962|961|121035
1630593900000|2021-09-02 14:45:00|964|963|962|961|965|964|961|960|115937
1630594200000|2021-09-02 14:50:00|961|960|958|957|963|962|955|954|80792
1630594500000|2021-09-02 14:55:00|957|956|957|956|960|959|956|955|71308
1630594800000|2021-09-02 15:00:00|956|955|956|955|963|961|956|955|76171
1630595100000|2021-09-02 15:05:00|957|956|950|948|958|957|949|948|150683
1630595400000|2021-09-02 15:10:00|951|949|953|952|953|952|949|948|30035
1630595700000|2021-09-02 15:15:00|954|953|954|953|955|954|952|951|57541
1630596000000|2021-09-02 15:20:00|955|954|953|952|959|958|953|952|79358
1630596300000|2021-09-02 15:25:00|954|953|953|952|954|953|951|950|40868
1630596600000|2021-09-02 15:30:00|952|951|951|950|954|953|949|948|57690
1630596900000|2021-09-02 15:35:00|950|949|948|947|950|949|948|947|37681
1630597200000|2021-09-02 15:40:00|949|948|954|953|954|953|949|948|40068
1630597500000|2021-09-02 15:45:00|953|952|952|951|953|952|950|949|40008
1630597800000|2021-09-02 15:50:00|951|950|951|950|951|950|950|949|14007
1630598100000|2021-09-02 15:55:00|950|949|949|948|951|950|948|947|31261
1630598400000|2021-09-02 16:00:00|950|949|949|948|951|950|948|947|24971
1630598700000|2021-09-02 16:05:00|948|947|948|947|949|948|946|945|38536
1630599000000|2021-09-02 16:10:00|949|948|948|947|949|948|948|947|38642
1630599300000|2021-09-02 16:15:00|947|946|945|944|948|947|945|944|26534
1630599600000|2021-09-02 16:20:00|946|945|950|949|950|949|945|944|27893
1630599900000|2021-09-02 16:25:00|951|950|953|952|956|955|950|949|125554
1630600200000|2021-09-02 16:30:00|954|953|951|950|954|953|950|949|28778
1630600500000|2021-09-02 16:35:00|950|949|947|946|950|949|947|946|20785
1630600800000|2021-09-02 16:40:00|948|947|947|946|948|947|947|946|6203
1630601100000|2021-09-02 16:45:00|946|945|947|945|947|946|946|945|26103
1630601400000|2021-09-02 16:50:00|946|944|945|944|949|948|945|944|22167
1630601700000|2021-09-02 16:55:00|946|945|945|944|946|945|944|943|6453
1630602000000|2021-09-02 17:00:00|946|945|943|942|947|946|943|942|39476
1630602300000|2021-09-02 17:05:00|942|941|943|942|943|942|939|938|49533
1630602600000|2021-09-02 17:10:00|942|941|943|942|943|942|939|938|16009
1630602900000|2021-09-02 17:15:00|944|943|943|942|946|945|943|942|15153
1630603200000|2021-09-02 17:20:00|944|943|941|940|944|943|941|940|15851
1630603500000|2021-09-02 17:25:00|940|939|940|938|940|939|938|937|24540
1630603800000|2021-09-02 17:30:00|941|939|944|943|945|943|941|939|11186
1630604100000|2021-09-02 17:35:00|943|942|944|943|945|944|942|941|11975
1630604400000|2021-09-02 17:40:00|943|942|943|942|945|944|942|941|21408
1630604700000|2021-09-02 17:45:00|942|941|934|933|942|941|932|931|76799
1630605000000|2021-09-02 17:50:00|935|934|933|931|935|934|932|931|43690
1630605300000|2021-09-02 17:55:00|932|932|940|939|940|939|932|932|141707
1630605600000|2021-09-02 18:00:00|939|938|932|931|939|938|932|931|54732
1630605900000|2021-09-02 18:05:00|933|932|934|933|934|933|930|929|28939
1630606200000|2021-09-02 18:10:00|933|932|933|931|934|933|928|927|38150
1630606500000|2021-09-02 18:15:00|932|930|933|932|933|932|930|929|20224
1630606800000|2021-09-02 18:20:00|932|931|935|934|935|934|932|931|32032
1630607100000|2021-09-02 18:25:00|936|935|931|930|938|937|931|930|52982
1630607400000|2021-09-02 18:30:00|930|929|934|933|934|933|930|929|89319
1630607700000|2021-09-02 18:35:00|933|932|932|931|935|934|932|931|58790
1630608000000|2021-09-02 18:40:00|933|932|930|929|933|932|930|929|26291
1630608300000|2021-09-02 18:45:00|931|930|930|929|931|930|930|929|26840
1630608600000|2021-09-02 18:50:00|931|930|931|930|931|930|931|930|6842
1630608900000|2021-09-02 18:55:00|932|931|934|933|934|933|932|931|25498
1630609200000|2021-09-02 19:00:00|935|934|933|932|935|934|930|929|39635
1630609500000|2021-09-02 19:05:00|934|933|934|933|934|933|934|933|35444
1630609800000|2021-09-02 19:10:00|933|932|936|935|936|935|932|930|43636
1630610100000|2021-09-02 19:15:00|937|936|937|936|937|936|937|935|11744
1630610400000|2021-09-02 19:20:00|936|935|933|932|937|936|931|930|24589
1630610700000|2021-09-02 19:25:00|934|933|936|935|936|935|933|932|20303
1630611000000|2021-09-02 19:30:00|935|934|935|934|936|935|935|934|22668
1630611300000|2021-09-02 19:35:00|936|935|937|936|938|937|936|935|43596
1630611600000|2021-09-02 19:40:00|938|937|938|937|938|937|938|937|33582
1630611900000|2021-09-02 19:45:00|937|936|933|932|938|937|933|932|45919
1630612200000|2021-09-02 19:50:00|934|933|932|931|936|935|932|931|50255
1630612500000|2021-09-02 19:55:00|931|930|932|930|932|930|929|928|100234
1630675800000|2021-09-03 13:30:00|926|925|963|960|964|960|925|923|537521
1630676100000|2021-09-03 13:35:00|962|961|970|969|970|969|957|956|222633
1630676400000|2021-09-03 13:40:00|969|968|970|969|974|973|960|959|230147
1630676700000|2021-09-03 13:45:00|971|970|970|969|974|973|966|964|193013
1630677000000|2021-09-03 13:50:00|969|968|968|966|973|972|963|962|126602
1630677300000|2021-09-03 13:55:00|969|967|977|976|980|979|968|967|212914
1630677600000|2021-09-03 14:00:00|978|977|975|973|979|978|969|967|137616
1630677900000|2021-09-03 14:05:00|974|974|968|967|977|976|966|965|52097
1630678200000|2021-09-03 14:10:00|969|966|969|967|969|968|961|960|61269
1630678500000|2021-09-03 14:15:00|968|968|974|973|974|973|967|966|120699
1630678800000|2021-09-03 14:20:00|973|972|976|975|977|976|973|972|110912
1630679100000|2021-09-03 14:25:00|975|976|980|979|980|979|975|974|159552
1630679400000|2021-09-03 14:30:00|979|978|985|984|986|984|973|972|173730
1630679700000|2021-09-03 14:35:00|986|985|979|978|989|988|977|976|196976
1630680000000|2021-09-03 14:40:00|980|979|978|977|983|982|978|977|113140
1630680300000|2021-09-03 14:45:00|977|976|969|968|978|977|968|967|63995
1630680600000|2021-09-03 14:50:00|968|967|972|971|973|972|967|966|58383
1630680900000|2021-09-03 14:55:00|973|972|975|974|975|974|971|970|53820
1630681200000|2021-09-03 15:00:00|976|975|984|983|984|983|976|975|158257
1630681500000|2021-09-03 15:05:00|983|982|969|968|984|982|968|966|130386
1630681800000|2021-09-03 15:10:00|968|967|961|960|968|968|960|959|123473
1630682100000|2021-09-03 15:15:00|962|961|966|965|966|965|961|960|61748
1630682400000|2021-09-03 15:20:00|965|964|958|957|967|966|955|953|108665
1630682700000|2021-09-03 15:25:00|957|956|956|955|960|959|955|954|56287
1630683000000|2021-09-03 15:30:00|955|954|956|955|956|955|951|950|43574
1630683300000|2021-09-03 15:35:00|957|956|967|966|967|966|957|956|69650
1630683600000|2021-09-03 15:40:00|966|965|965|963|966|965|962|960|60236
1630683900000|2021-09-03 15:45:00|964|962|964|963|965|964|962|961|20728
1630684200000|2021-09-03 15:50:00|965|964|962|961|965|964|962|961|22141
1630684500000|2021-09-03 15:55:00|961|960|956|955|962|961|956|955|54555
1630684800000|2021-09-03 16:00:00|957|956|952|951|957|956|950|949|91776
1630685100000|2021-09-03 16:05:00|953|952|950|949|953|952|950|948|58488
1630685400000|2021-09-03 16:10:00|951|950|951|950|953|951|947|946|115193
1630685700000|2021-09-03 16:15:00|952|949|950|949|952|950|946|945|46302
1630686000000|2021-09-03 16:20:00|951|950|961|960|962|961|951|950|120259
1630686300000|2021-09-03 16:25:00|962|961|985|984|985|984|962|961|357059
1630686600000|2021-09-03 16:30:00|986|985|987|985|992|991|981|980|489893
1630686900000|2021-09-03 16:35:00|986|986|994|993|994|993|985|984|219259
1630687200000|2021-09-03 16:40:00|993|992|988|987|994|993|986|985|139011
1630687500000|2021-09-03 16:45:00|987|986|987|986|990|989|982|981|108554
1630687800000|2021-09-03 16:50:00|986|985|978|977|987|985|978|976|93460
1630688100000|2021-09-03 16:55:00|979|978|976|975|981|980|976|975|57132
1630688400000|2021-09-03 17:00:00|977|976|977|976|979|977|973|972|55241
1630688700000|2021-09-03 17:05:00|978|975|981|980|982|980|976|975|69540
1630689000000|2021-09-03 17:10:00|982|981|976|975|983|981|976|975|67625
1630689300000|2021-09-03 17:15:00|977|976|979|978|980|979|977|976|23240
1630689600000|2021-09-03 17:20:00|980|979|979|978|983|982|979|977|52358
1630689900000|2021-09-03 17:25:00|978|977|981|980|981|980|975|974|23677
1630690200000|2021-09-03 17:30:00|982|981|984|983|984|983|980|979|31326
1630690500000|2021-09-03 17:35:00|985|982|987|986|987|986|981|980|23813
1630690800000|2021-09-03 17:40:00|986|985|984|983|986|985|984|983|19747
1630691100000|2021-09-03 17:45:00|983|982|980|979|983|982|979|977|59379
1630691400000|2021-09-03 17:50:00|979|978|974|973|979|978|974|973|28196
1630691700000|2021-09-03 17:55:00|975|974|973|972|976|975|970|970|22001
1630692000000|2021-09-03 18:00:00|974|973|970|968|974|973|969|968|53532
1630692300000|2021-09-03 18:05:00|969|969|971|970|971|970|968|967|30966
1630692600000|2021-09-03 18:10:00|972|971|974|973|976|975|972|971|34485
1630692900000|2021-09-03 18:15:00|973|972|975|974|975|974|973|972|15722
1630693200000|2021-09-03 18:20:00|976|975|977|976|977|976|975|974|21785
1630693500000|2021-09-03 18:25:00|976|975|968|967|976|975|967|966|31491
1630693800000|2021-09-03 18:30:00|967|966|965|964|968|967|963|962|31300
1630694100000|2021-09-03 18:35:00|966|965|968|967|969|968|964|963|18076
1630694400000|2021-09-03 18:40:00|967|966|963|962|967|966|962|961|32244
1630694700000|2021-09-03 18:45:00|962|961|964|963|965|963|960|959|31856
1630695000000|2021-09-03 18:50:00|963|962|967|966|969|967|963|962|36632
1630695300000|2021-09-03 18:55:00|968|967|966|965|971|969|965|964|40873
1630695600000|2021-09-03 19:00:00|965|964|962|961|966|964|961|960|29341
1630695900000|2021-09-03 19:05:00|961|960|962|961|964|962|960|959|27567
1630696200000|2021-09-03 19:10:00|961|960|961|960|962|961|959|958|16443
1630696500000|2021-09-03 19:15:00|962|961|962|961|962|961|962|961|22240
1630696800000|2021-09-03 19:20:00|961|960|962|961|962|961|961|960|13850
1630697100000|2021-09-03 19:25:00|961|960|961|959|962|961|959|958|25946
1630697400000|2021-09-03 19:30:00|960|960|962|961|962|961|960|960|29949
1630697700000|2021-09-03 19:35:00|961|960|951|950|961|960|951|950|56727
1630698000000|2021-09-03 19:40:00|952|951|949|948|954|953|949|948|46190
1630698300000|2021-09-03 19:45:00|950|949|950|949|952|951|949|948|42966
1630698600000|2021-09-03 19:50:00|951|950|952|951|954|953|950|950|66418
1630698900000|2021-09-03 19:55:00|953|952|951|950|953|952|951|950|125645
1631021400000|2021-09-07 13:30:00|975|974|986|982|997|995|974|973|301803
1631021700000|2021-09-07 13:35:00|985|983|973|972|990|989|966|965|258465
1631022000000|2021-09-07 13:40:00|974|973|1010|1009|1019|1018|974|973|465964
1631022300000|2021-09-07 13:45:00|1011|1010|1021|1020|1023|1022|1010|1009|263081
1631022600000|2021-09-07 13:50:00|1022|1021|1011|1009|1023|1022|1007|1006|197103
1631022900000|2021-09-07 13:55:00|1012|1010|1001|1000|1013|1012|995|994|181550
1631023200000|2021-09-07 14:00:00|1002|1001|1006|1005|1010|1009|1000|999|103745
1631023500000|2021-09-07 14:05:00|1007|1006|998|997|1010|1009|998|997|88090
1631023800000|2021-09-07 14:10:00|999|998|1010|1008|1014|1013|998|997|172654
1631024100000|2021-09-07 14:15:00|1011|1009|999|998|1013|1012|997|996|117019
1631024400000|2021-09-07 14:20:00|998|997|983|982|998|997|983|982|168391
1631024700000|2021-09-07 14:25:00|984|983|974|972|988|986|972|971|123598
1631025000000|2021-09-07 14:30:00|975|973|974|973|977|976|971|970|145164
1631025300000|2021-09-07 14:35:00|975|974|975|973|976|975|972|971|96402
1631025600000|2021-09-07 14:40:00|974|974|976|975|979|978|972|971|102435
1631025900000|2021-09-07 14:45:00|975|974|958|957|975|974|958|957|320056
1631026200000|2021-09-07 14:50:00|959|958|959|958|962|961|957|956|169693
1631026500000|2021-09-07 14:55:00|960|959|954|953|962|961|953|952|172844
1631026800000|2021-09-07 15:00:00|953|952|958|957|959|957|953|952|126943
1631027100000|2021-09-07 15:05:00|957|956|938|937|957|956|937|936|446893
1631027400000|2021-09-07 15:10:00|937|936|940|939|944|943|934|933|289165
1631027700000|2021-09-07 15:15:00|939|938|944|943|945|944|936|935|124023
1631028000000|2021-09-07 15:20:00|943|944|940|939|946|945|938|937|124471
1631028300000|2021-09-07 15:25:00|939|938|940|938|941|940|936|935|116509
1631028600000|2021-09-07 15:30:00|941|939|945|944|945|944|938|937|65079
1631028900000|2021-09-07 15:35:00|944|943|948|947|949|947|943|942|76682
1631029200000|2021-09-07 15:40:00|949|948|952|951|954|953|948|947|90889
1631029500000|2021-09-07 15:45:00|953|952|948|947|955|954|947|946|130117
1631029800000|2021-09-07 15:50:00|947|946|948|947|949|948|945|944|34166
1631030100000|2021-09-07 15:55:00|949|948|951|949|952|951|948|948|28460
1631030400000|2021-09-07 16:00:00|950|950|958|956|958|957|950|950|50191
1631030700000|2021-09-07 16:05:00|959|957|958|957|963|962|957|956|66590
1631031000000|2021-09-07 16:10:00|957|956|956|955|960|959|955|954|48605
1631031300000|2021-09-07 16:15:00|955|954|955|954|956|955|955|954|16630
1631031600000|2021-09-07 16:20:00|956|955|956|955|958|957|956|955|34468
1631031900000|2021-09-07 16:25:00|955|954|952|951|955|954|952|951|51489
1631032200000|2021-09-07 16:30:00|953|952|956|955|956|955|953|952|53763
1631032500000|2021-09-07 16:35:00|||||||||9364
1631032800000|2021-09-07 16:40:00|957|956|963|962|963|962|957|956|58813
1631033100000|2021-09-07 16:45:00|962|961|961|960|962|961|959|957|45296
1631033400000|2021-09-07 16:50:00|960|959|960|959|960|959|959|958|17455
1631033700000|2021-09-07 16:55:00|959|958|957|956|960|959|957|956|19589
1631034000000|2021-09-07 17:00:00|956|955|954|953|957|955|953|952|43384
1631034300000|2021-09-07 17:05:00|955|954|953|952|955|954|952|952|30136
1631034600000|2021-09-07 17:10:00|954|953|954|953|954|953|954|953|9455
1631034900000|2021-09-07 17:15:00|955|954|957|956|957|956|955|954|12901
1631035200000|2021-09-07 17:20:00|956|955|953|952|957|956|953|952|24306
1631035500000|2021-09-07 17:25:00|954|953|953|952|956|955|953|952|18782
1631035800000|2021-09-07 17:30:00|954|953|953|952|954|953|952|952|19020
1631036100000|2021-09-07 17:35:00|952|951|951|950|953|952|951|950|31747
1631036400000|2021-09-07 17:40:00|952|951|951|950|952|951|951|950|16584
1631036700000|2021-09-07 17:45:00|950|949|948|947|951|949|947|946|16023
1631037000000|2021-09-07 17:50:00|949|948|948|947|949|948|947|946|13819
1631037300000|2021-09-07 17:55:00|947|946|946|945|947|946|946|945|11734
1631037600000|2021-09-07 18:00:00|945|944|947|946|947|946|945|944|11567
1631037900000|2021-09-07 18:05:00|948|947|947|946|949|948|946|945|29404
1631038200000|2021-09-07 18:10:00|948|947|951|950|951|950|947|946|42830
1631038500000|2021-09-07 18:15:00|950|949|949|948|950|949|948|947|36691
1631038800000|2021-09-07 18:20:00|950|949|950|949|951|950|950|949|10212
1631039100000|2021-09-07 18:25:00|951|950|953|952|953|952|951|950|17007
1631039400000|2021-09-07 18:30:00|952|951|949|948|952|951|949|948|58982
1631039700000|2021-09-07 18:35:00|950|949|950|949|953|952|950|949|26443
1631040000000|2021-09-07 18:40:00|951|950|950|949|951|950|950|949|15972
1631040300000|2021-09-07 18:45:00|951|950|950|949|952|951|950|949|24251
1631040600000|2021-09-07 18:50:00|949|948|950|949|950|949|949|948|21231
1631040900000|2021-09-07 18:55:00|951|950|952|951|952|951|951|950|17398
1631041200000|2021-09-07 19:00:00|||||||||4726
1631041500000|2021-09-07 19:05:00|||||||||13314
1631041800000|2021-09-07 19:10:00|||||||||18915
1631042100000|2021-09-07 19:15:00|953|952|952|951|953|952|952|951|16272
1631042400000|2021-09-07 19:20:00|953|952|952|951|953|952|952|951|19465
1631042700000|2021-09-07 19:25:00|953|952|952|951|954|953|952|951|17502
1631043000000|2021-09-07 19:30:00|951|950|951|950|951|950|951|950|22387
1631043300000|2021-09-07 19:35:00|952|951|952|951|952|951|952|951|23363
1631043600000|2021-09-07 19:40:00|953|952|957|956|957|956|953|952|117253
1631043900000|2021-09-07 19:45:00|956|955|957|956|957|956|956|955|29476
1631044200000|2021-09-07 19:50:00|958|957|955|954|958|957|955|954|59000
1631044500000|2021-09-07 19:55:00|956|955|958|957|959|957|956|955|80716
1631107800000|2021-09-08 13:30:00|950|935|930|928|955|944|929|928|205108
1631108100000|2021-09-08 13:35:00|931|929|922|920|932|930|906|905|360398
1631108400000|2021-09-08 13:40:00|921|921|911|909|923|922|906|905|160008
1631108700000|2021-09-08 13:45:00|912|910|894|892|912|911|888|886|385664
1631109000000|2021-09-08 13:50:00|893|893|881|880|898|896|878|877|209995
1631109300000|2021-09-08 13:55:00|882|881|882|881|884|883|871|870|233250
1631109600000|2021-09-08 14:00:00|881|880|875|874|881|880|873|872|118747
1631109900000|2021-09-08 14:05:00|876|875|876|875|884|883|868|867|143790
1631110200000|2021-09-08 14:10:00|875|874|874|873|877|875|870|869|80566
1631110500000|2021-09-08 14:15:00|875|874|877|876|883|882|875|874|66618
1631110800000|2021-09-08 14:20:00|876|875|868|867|876|876|866|865|122764
1631111100000|2021-09-08 14:25:00|867|866|865|864|868|867|863|862|72373
1631111400000|2021-09-08 14:30:00|866|865|872|871|874|873|866|865|56367
1631111700000|2021-09-08 14:35:00|871|870|868|867|872|871|868|867|75602
1631112000000|2021-09-08 14:40:00|867|866|864|863|867|866|864|863|37451
1631112300000|2021-09-08 14:45:00|863|862|872|871|873|872|863|862|155916
1631112600000|2021-09-08 14:50:00|871|870|861|860|871|870|861|860|110806
1631112900000|2021-09-08 14:55:00|862|861|862|861|865|864|861|860|86623
1631113200000|2021-09-08 15:00:00|863|862|864|863|871|870|863|862|64337
1631113500000|2021-09-08 15:05:00|863|862|861|860|868|867|861|860|68094
1631113800000|2021-09-08 15:10:00|862|861|870|869|871|870|862|861|77062
1631114100000|2021-09-08 15:15:00|869|868|869|868|876|875|869|868|76792
1631114400000|2021-09-08 15:20:00|868|867|872|871|872|871|867|866|67650
1631114700000|2021-09-08 15:25:00|873|872|875|874|875|874|872|871|50800
1631115000000|2021-09-08 15:30:00|876|875|879|878|880|879|876|875|106103
1631115300000|2021-09-08 15:35:00|878|877|873|872|878|877|872|871|97390
1631115600000|2021-09-08 15:40:00|874|873|872|871|875|874|871|870|40688
1631115900000|2021-09-08 15:45:00|871|870|867|866|871|870|867|866|48145
1631116200000|2021-09-08 15:50:00|||||||||48265
1631116500000|2021-09-08 15:55:00|868|867|870|869|872|871|868|867|36000
1631116800000|2021-09-08 16:00:00|871|870|870|869|877|876|870|869|29686
1631117100000|2021-09-08 16:05:00|871|870|871|870|872|871|870|869|48233
1631117400000|2021-09-08 16:10:00|870|869|870|869|870|869|870|869|14544
1631117700000|2021-09-08 16:15:00|871|870|871|870|871|870|871|870|37094
1631118000000|2021-09-08 16:20:00|872|871|871|870|872|871|871|870|20341
1631118300000|2021-09-08 16:25:00|870|869|870|869|870|869|870|869|21857
1631118600000|2021-09-08 16:30:00|||||||||22356
1631118900000|2021-09-08 16:35:00|869|870|869|868|869|870|869|868|42438
1631119200000|2021-09-08 16:40:00|||||||||11784
1631119500000|2021-09-08 16:45:00|868|867|867|866|868|867|867|866|42946
1631119800000|2021-09-08 16:50:00|868|867|869|868|869|868|868|867|44898
1631120100000|2021-09-08 16:55:00|868|867|867|866|868|867|867|866|16234
1631120400000|2021-09-08 17:00:00|866|865|866|865|866|865|866|865|53406
1631120700000|2021-09-08 17:05:00|||||||||36621
1631121000000|2021-09-08 17:10:00|865|864|864|863|865|864|864|863|36989
1631121300000|2021-09-08 17:15:00|||||||||19362
1631121600000|2021-09-08 17:20:00|||||||||9765
1631121900000|2021-09-08 17:25:00|863|862|863|862|863|862|863|862|21510
1631122200000|2021-09-08 17:30:00|862|861|863|862|863|862|862|861|32276
1631122500000|2021-09-08 17:35:00|862|861|862|861|862|861|862|861|19163
1631122800000|2021-09-08 17:40:00|863|862|863|862|863|862|863|862|44865
1631123100000|2021-09-08 17:45:00|||||||||18085
1631123400000|2021-09-08 17:50:00|||||||||6510
1631123700000|2021-09-08 17:55:00|||||||||10949
1631124000000|2021-09-08 18:00:00|864|863|861|860|864|863|861|860|47202
1631124300000|2021-09-08 18:05:00|||||||||26849
1631124600000|2021-09-08 18:10:00|||||||||29495
1631124900000|2021-09-08 18:15:00|860|859|857|856|860|859|857|856|240767
1631125200000|2021-09-08 18:20:00|856|855|852|851|856|855|852|851|66163
1631125500000|2021-09-08 18:25:00|||||||||21567
1631125800000|2021-09-08 18:30:00|851|850|854|853|854|853|846|845|279696
1631126100000|2021-09-08 18:35:00|853|852|854|853|856|855|852|851|121451
1631126400000|2021-09-08 18:40:00|853|852|856|855|857|856|853|852|106816
1631126700000|2021-09-08 18:45:00|855|854|857|856|858|857|853|852|41536
1631127000000|2021-09-08 18:50:00|856|855|856|855|856|855|856|855|16086
1631127300000|2021-09-08 18:55:00|855|854|854|853|855|854|854|853|35525
1631127600000|2021-09-08 19:00:00|855|854|856|855|857|856|855|854|52194
1631127900000|2021-09-08 19:05:00|855|854|853|852|855|854|853|852|41334
1631128200000|2021-09-08 19:10:00|||||||||16745
1631128500000|2021-09-08 19:15:00|852|851|850|849|852|851|850|849|77125
1631128800000|2021-09-08 19:20:00|849|848|849|848|849|848|849|848|28181
1631129100000|2021-09-08 19:25:00|850|849|849|848|850|849|849|848|66343
1631129400000|2021-09-08 19:30:00|848|847|847|846|848|847|847|846|31191
1631129700000|2021-09-08 19:35:00|846|845|845|844|846|846|845|844|65611
1631130000000|2021-09-08 19:40:00|844|843|843|842|844|843|843|842|68604
1631130300000|2021-09-08 19:45:00|842|841|844|843|846|845|841|840|214415
1631130600000|2021-09-08 19:50:00|845|844|845|844|845|844|842|841|171507
1631130900000|2021-09-08 19:55:00|846|845|844|843|848|847|844|843|174739
1631194200000|2021-09-09 13:30:00|875|871|859|857|877|876|859|857|165163
1631194500000|2021-09-09 13:35:00|860|858|859|858|862|861|851|850|93057
1631194800000|2021-09-09 13:40:00|858|857|857|856|861|860|851|850|134898
1631195100000|2021-09-09 13:45:00|858|857|857|856|860|859|856|855|58201
1631195400000|2021-09-09 13:50:00|858|857|863|862|865|864|857|856|52527
1631195700000|2021-09-09 13:55:00|864|863|879|877|880|879|864|863|147116
1631196000000|2021-09-09 14:00:00|880|878|886|885|890|889|880|877|124384
1631196300000|2021-09-09 14:05:00|887|886|896|895|899|898|887|886|128784
1631196600000|2021-09-09 14:10:00|895|894|893|892|895|894|890|889|61043
1631196900000|2021-09-09 14:15:00|892|891|892|891|894|893|887|886|71945
1631197200000|2021-09-09 14:20:00|893|892|886|884|896|895|883|881|73595
1631197500000|2021-09-09 14:25:00|885|885|887|886|890|889|884|883|42983
1631197800000|2021-09-09 14:30:00|886|885|879|878|889|887|876|875|76106
1631198100000|2021-09-09 14:35:00|878|877|888|887|890|889|878|877|55232
1631198400000|2021-09-09 14:40:00|887|886|890|889|890|889|885|884|31781
1631198700000|2021-09-09 14:45:00|891|890|890|889|895|894|889|887|42715
1631199000000|2021-09-09 14:50:00|889|890|889|887|890|890|886|885|28292
1631199300000|2021-09-09 14:55:00|888|886|886|885|891|890|886|885|31500
1631199600000|2021-09-09 15:00:00|887|886|889|888|889|888|886|885|32298
1631199900000|2021-09-09 15:05:00|888|887|883|882|888|888|883|882|49755
1631200200000|2021-09-09 15:10:00|882|881|886|885|887|885|880|879|26861
1631200500000|2021-09-09 15:15:00|887|886|887|886|891|890|887|886|26974
1631200800000|2021-09-09 15:20:00|886|885|884|883|887|886|881|880|26160
1631201100000|2021-09-09 15:25:00|885|884|888|887|888|887|885|884|11506
1631201400000|2021-09-09 15:30:00|887|886|888|887|888|887|884|883|45685
1631201700000|2021-09-09 15:35:00|887|888|891|890|891|890|887|886|41156
1631202000000|2021-09-09 15:40:00|892|891|894|893|894|893|891|890|37517
1631202300000|2021-09-09 15:45:00|893|892|893|892|895|894|893|892|40904
1631202600000|2021-09-09 15:50:00|894|893|890|889|895|894|890|889|35199
1631202900000|2021-09-09 15:55:00|891|890|890|889|891|890|890|889|41040
1631203200000|2021-09-09 16:00:00|891|890|893|892|898|897|891|890|101529
1631203500000|2021-09-09 16:05:00|892|891|889|888|892|892|889|887|39154
1631203800000|2021-09-09 16:10:00|888|887|888|887|888|887|888|887|2962
1631204100000|2021-09-09 16:15:00|889|888|885|884|890|889|883|882|26275
1631204400000|2021-09-09 16:20:00|886|885|887|886|887|886|886|885|17970
1631204700000|2021-09-09 16:25:00|888|887|889|888|889|888|887|886|22963
1631205000000|2021-09-09 16:30:00|890|889|892|891|893|891|890|889|29903
1631205300000|2021-09-09 16:35:00|893|892|894|893|895|894|893|892|20598
1631205600000|2021-09-09 16:40:00|895|894|894|893|895|894|894|893|15262
1631205900000|2021-09-09 16:45:00|893|892|891|890|893|892|891|890|28117
1631206200000|2021-09-09 16:50:00|892|891|893|892|893|892|892|891|18436
1631206500000|2021-09-09 16:55:00|894|893|891|890|895|894|891|890|32940
1631206800000|2021-09-09 17:00:00|892|891|892|891|893|891|892|891|20789
1631207100000|2021-09-09 17:05:00|891|890|888|887|891|890|888|887|6963
1631207400000|2021-09-09 17:10:00|887|886|891|890|891|890|887|886|18748
1631207700000|2021-09-09 17:15:00|892|891|890|889|892|891|890|889|9212
1631208000000|2021-09-09 17:20:00|889|888|885|884|889|888|885|884|59831
1631208300000|2021-09-09 17:25:00|884|883|885|884|885|884|884|883|21776
1631208600000|2021-09-09 17:30:00|884|883|884|883|885|884|882|882|19215
1631208900000|2021-09-09 17:35:00|883|882|882|881|884|883|882|881|19667
1631209200000|2021-09-09 17:40:00|881|880|881|880|881|880|881|880|30718
1631209500000|2021-09-09 17:45:00|882|881|887|886|888|886|881|880|23456
1631209800000|2021-09-09 17:50:00|886|885|885|884|888|887|885|884|28383
1631210100000|2021-09-09 17:55:00|886|885|886|885|886|885|886|885|6158
1631210400000|2021-09-09 18:00:00|887|886|884|883|887|886|884|883|9377
1631210700000|2021-09-09 18:05:00|885|884|889|888|889|888|885|884|24437
1631211000000|2021-09-09 18:10:00|890|889|888|887|890|889|888|887|14199
1631211300000|2021-09-09 18:15:00|887|886|887|886|887|886|887|886|17724
1631211600000|2021-09-09 18:20:00|886|885|883|882|886|885|883|882|33092
1631211900000|2021-09-09 18:25:00|884|883|882|881|886|885|882|881|27790
1631212200000|2021-09-09 18:30:00|||||||||12779
1631212500000|2021-09-09 18:35:00|883|882|884|883|884|883|882|882|24078
1631212800000|2021-09-09 18:40:00|||||||||5800
1631213100000|2021-09-09 18:45:00|883|882|882|881|883|882|882|881|9564
1631213400000|2021-09-09 18:50:00|||||||||8450
1631213700000|2021-09-09 18:55:00|||||||||18094
1631214000000|2021-09-09 19:00:00|883|882|886|885|886|885|883|882|25496
1631214300000|2021-09-09 19:05:00|887|886|888|887|888|887|887|886|30177
1631214600000|2021-09-09 19:10:00|887|886|883|882|887|886|883|882|21846
1631214900000|2021-09-09 19:15:00|||||||||1775
1631215200000|2021-09-09 19:20:00|||||||||23009
1631215500000|2021-09-09 19:25:00|||||||||13873
1631215800000|2021-09-09 19:30:00|884|883|885|884|885|884|884|883|35471
1631216100000|2021-09-09 19:35:00|886|885|892|891|892|891|886|885|59633
1631216400000|2021-09-09 19:40:00|891|890|891|890|891|890|890|890|22530
1631216700000|2021-09-09 19:45:00|890|889|889|888|890|889|889|888|13551
1631217000000|2021-09-09 19:50:00|888|887|888|887|888|887|888|887|39715
1631217300000|2021-09-09 19:55:00|887|886|883|882|887|886|883|882|88674
1631280600000|2021-09-10 13:30:00|875|873|893|891|895|893|875|873|125868
1631280900000|2021-09-10 13:35:00|892|890|879|878|893|891|879|878|67178
1631281200000|2021-09-10 13:40:00|878|877|892|891|895|894|875|874|110459
1631281500000|2021-09-10 13:45:00|893|892|894|893|904|902|892|892|167207
1631281800000|2021-09-10 13:50:00|893|892|895|894|901|900|893|892|66274
1631282100000|2021-09-10 13:55:00|896|895|895|894|899|898|892|891|30575
1631282400000|2021-09-10 14:00:00|896|895|890|889|899|898|889|888|53057
1631282700000|2021-09-10 14:05:00|891|890|891|890|896|895|888|887|51159
1631283000000|2021-09-10 14:10:00|890|889|888|887|893|891|888|887|28435
1631283300000|2021-09-10 14:15:00|889|888|892|891|895|893|889|888|26159
1631283600000|2021-09-10 14:20:00|893|892|883|882|894|893|881|880|47873
1631283900000|2021-09-10 14:25:00|882|881|881|880|883|882|879|878|39054
1631284200000|2021-09-10 14:30:00|880|879|874|873|880|879|871|870|93105
1631284500000|2021-09-10 14:35:00|873|872|873|872|873|872|871|870|29795
1631284800000|2021-09-10 14:40:00|874|873|873|872|876|874|872|871|35220
1631285100000|2021-09-10 14:45:00|872|871|873|872|878|876|872|871|38435
1631285400000|2021-09-10 14:50:00|874|873|874|873|876|874|871|870|41062
1631285700000|2021-09-10 14:55:00|873|872|868|867|876|874|867|866|87034
1631286000000|2021-09-10 15:00:00|867|866|868|866|871|869|865|864|62582
1631286300000|2021-09-10 15:05:00|869|867|870|869|871|869|868|867|39740
1631286600000|2021-09-10 15:10:00|869|868|867|866|869|868|867|866|24516
1631286900000|2021-09-10 15:15:00|866|865|862|861|867|866|862|861|48063
1631287200000|2021-09-10 15:20:00|863|862|866|865|866|865|863|862|31981
1631287500000|2021-09-10 15:25:00|867|866|866|865|868|867|866|865|35861
1631287800000|2021-09-10 15:30:00|865|864|871|870|871|870|864|863|33974
1631288100000|2021-09-10 15:35:00|872|871|872|871|872|871|870|869|23118
1631288400000|2021-09-10 15:40:00|873|872|876|875|877|876|873|872|30044
1631288700000|2021-09-10 15:45:00|875|874|868|867|875|874|868|867|23516
1631289000000|2021-09-10 15:50:00|869|868|871|870|873|872|869|868|12261
1631289300000|2021-09-10 15:55:00|870|869|867|866|871|870|867|866|28053
1631289600000|2021-09-10 16:00:00|866|865|867|866|867|866|866|864|17781
1631289900000|2021-09-10 16:05:00|868|867|870|869|870|869|868|867|6685
1631290200000|2021-09-10 16:10:00|869|868|868|867|871|870|868|867|24758
1631290500000|2021-09-10 16:15:00|869|868|870|869|871|870|869|868|12953
1631290800000|2021-09-10 16:20:00|869|868|870|869|870|869|869|868|9666
1631291100000|2021-09-10 16:25:00|871|870|871|870|872|871|870|869|14965
1631291400000|2021-09-10 16:30:00|872|871|872|871|873|872|871|870|5168
1631291700000|2021-09-10 16:35:00|873|872|869|868|873|872|869|868|13200
1631292000000|2021-09-10 16:40:00|870|869|870|869|870|869|870|869|11351
1631292300000|2021-09-10 16:45:00|869|868|870|869|870|869|869|868|15782
1631292600000|2021-09-10 16:50:00|869|868|869|868|870|869|868|867|25394
1631292900000|2021-09-10 16:55:00|868|867|865|864|868|867|865|863|13485
1631293200000|2021-09-10 17:00:00|866|865|867|866|867|866|866|865|13052
1631293500000|2021-09-10 17:05:00|866|865|866|865|867|866|866|865|12592
1631293800000|2021-09-10 17:10:00|867|866|867|866|867|866|867|866|8250
1631294100000|2021-09-10 17:15:00|866|865|866|865|868|867|866|865|15524
1631294400000|2021-09-10 17:20:00|867|866|868|867|868|867|867|865|14949
1631294700000|2021-09-10 17:25:00|869|868|867|866|870|869|867|866|55804
1631295000000|2021-09-10 17:30:00|866|865|865|864|866|865|864|863|13041
1631295300000|2021-09-10 17:35:00|||||||||2000
1631295600000|2021-09-10 17:40:00|864|863|858|857|864|863|858|857|79958
1631295900000|2021-09-10 17:45:00|857|856|862|861|862|861|857|856|35539
1631296200000|2021-09-10 17:50:00|863|862|863|862|863|862|862|861|6628
1631296500000|2021-09-10 17:55:00|862|861|861|860|863|862|861|860|9439
1631296800000|2021-09-10 18:00:00|862|861|860|859|862|861|860|859|19524
1631297100000|2021-09-10 18:05:00|859|858|860|859|861|860|859|858|15429
1631297400000|2021-09-10 18:10:00|861|860|861|860|863|862|861|860|13033
1631297700000|2021-09-10 18:15:00|862|861|862|861|864|863|862|861|33638
1631298000000|2021-09-10 18:20:00|861|860|861|860|861|860|860|859|6321
1631298300000|2021-09-10 18:25:00|860|859|858|857|860|859|858|857|11214
1631298600000|2021-09-10 18:30:00|859|858|856|855|859|858|856|855|26071
1631298900000|2021-09-10 18:35:00|857|856|860|859|860|859|857|856|13565
1631299200000|2021-09-10 18:40:00|859|858|859|858|860|859|858|857|8874
1631299500000|2021-09-10 18:45:00|858|857|859|858|860|858|858|857|3509
1631299800000|2021-09-10 18:50:00|858|857|858|857|858|857|858|857|8983
1631300100000|2021-09-10 18:55:00|857|856|856|855|857|856|856|855|15792
1631300400000|2021-09-10 19:00:00|857|856|855|854|857|856|855|854|18288
1631300700000|2021-09-10 19:05:00|856|855|856|855|858|857|855|854|11940
1631301000000|2021-09-10 19:10:00|855|854|853|852|855|854|853|852|10501
1631301300000|2021-09-10 19:15:00|854|853|849|848|854|853|849|848|47947
1631301600000|2021-09-10 19:20:00|850|849|849|848|851|850|848|847|31211
1631301900000|2021-09-10 19:25:00|850|849|847|846|851|850|847|846|25625
1631302200000|2021-09-10 19:30:00|848|847|848|847|849|848|848|846|10599
1631302500000|2021-09-10 19:35:00|847|846|847|846|847|846|847|846|18854
1631302800000|2021-09-10 19:40:00|846|845|845|844|846|845|844|843|77136
1631303100000|2021-09-10 19:45:00|846|845|848|847|849|848|846|845|24943
1631303400000|2021-09-10 19:50:00|849|848|846|845|849|848|845|844|68961
1631303700000|2021-09-10 19:55:00|847|846|845|842|847|846|842|841|164450
1631539800000|2021-09-13 13:30:00|830|828|820|819|830|828|809|808|235678
1631540100000|2021-09-13 13:35:00|821|820|824|823|828|827|818|816|120232
1631540400000|2021-09-13 13:40:00|823|822|829|828|829|828|816|815|163337
1631540700000|2021-09-13 13:45:00|830|829|846|845|848|846|828|827|215514
1631541000000|2021-09-13 13:50:00|847|846|852|851|853|852|842|841|150300
1631541300000|2021-09-13 13:55:00|851|850|851|850|856|855|847|846|89507
1631541600000|2021-09-13 14:00:00|852|851|833|832|858|857|831|830|221607
1631541900000|2021-09-13 14:05:00|834|833|829|828|838|837|827|826|141894
1631542200000|2021-09-13 14:10:00|830|829|831|830|836|835|825|824|82501
1631542500000|2021-09-13 14:15:00|832|831|840|839|845|844|832|830|128206
1631542800000|2021-09-13 14:20:00|841|840|843|842|845|844|836|835|130277
1631543100000|2021-09-13 14:25:00|844|843|853|852|855|854|843|843|116269
1631543400000|2021-09-13 14:30:00|852|851|859|858|861|860|847|846|93229
1631543700000|2021-09-13 14:35:00|858|857|866|865|867|866|858|857|104856
1631544000000|2021-09-13 14:40:00|865|864|863|862|868|867|861|860|73099
1631544300000|2021-09-13 14:45:00|864|863|869|868|871|870|864|863|69829
1631544600000|2021-09-13 14:50:00|870|869|869|868|871|870|867|866|116576
1631544900000|2021-09-13 14:55:00|870|869|875|874|877|876|869|868|132022
1631545200000|2021-09-13 15:00:00|876|875|870|869|877|876|867|866|99910
1631545500000|2021-09-13 15:05:00|869|868|871|870|877|876|868|867|41304
1631545800000|2021-09-13 15:10:00|870|869|864|862|870|869|861|860|56503
1631546100000|2021-09-13 15:15:00|863|863|871|870|872|871|862|861|43325
1631546400000|2021-09-13 15:20:00|872|871|876|875|876|875|872|870|46086
1631546700000|2021-09-13 15:25:00|877|876|883|882|884|882|876|875|94120
1631547000000|2021-09-13 15:30:00|884|883|884|883|885|884|880|879|57314
1631547300000|2021-09-13 15:35:00|885|884|886|885|887|886|881|880|60187
1631547600000|2021-09-13 15:40:00|885|884|883|881|887|885|878|877|46231
1631547900000|2021-09-13 15:45:00|884|882|881|880|887|885|880|879|21607
1631548200000|2021-09-13 15:50:00|882|881|892|891|892|891|882|881|117138
1631548500000|2021-09-13 15:55:00|893|892|889|888|894|893|888|887|57402
1631548800000|2021-09-13 16:00:00|890|889|889|887|890|889|884|883|25322
1631549100000|2021-09-13 16:05:00|890|888|889|888|890|889|887|886|14928
1631549400000|2021-09-13 16:10:00|890|889|888|887|892|891|888|887|36237
1631549700000|2021-09-13 16:15:00|887|886|886|885|887|886|885|884|19808
1631550000000|2021-09-13 16:20:00|887|886|889|888|889|888|887|886|12249
1631550300000|2021-09-13 16:25:00|888|887|886|885|889|888|885|884|21448
1631550600000|2021-09-13 16:30:00|887|886|888|887|890|889|887|886|106861
1631550900000|2021-09-13 16:35:00|887|886|888|887|889|888|887|886|11709
1631551200000|2021-09-13 16:40:00|889|888|886|885|889|888|883|882|15921
1631551500000|2021-09-13 16:45:00|885|884|884|883|886|885|884|883|35852
1631551800000|2021-09-13 16:50:00|885|884|888|887|888|887|885|884|20352
1631552100000|2021-09-13 16:55:00|889|888|892|891|892|891|888|887|31415
1631552400000|2021-09-13 17:00:00|893|892|890|889|893|892|890|889|11754
1631552700000|2021-09-13 17:05:00|889|888|886|885|889|888|886|885|16644
1631553000000|2021-09-13 17:10:00|887|886|881|880|887|886|881|880|21087
1631553300000|2021-09-13 17:15:00|882|881|876|875|884|883|876|875|34984
1631553600000|2021-09-13 17:20:00|875|874|878|877|878|877|874|873|48444
1631553900000|2021-09-13 17:25:00|877|876|872|871|877|877|871|870|28152
1631554200000|2021-09-13 17:30:00|871|870|878|877|879|878|871|870|61600
1631554500000|2021-09-13 17:35:00|877|876|876|875|877|876|874|874|17074
1631554800000|2021-09-13 17:40:00|875|874|878|877|878|877|875|874|15995
1631555100000|2021-09-13 17:45:00|877|876|876|875|879|878|876|875|14154
1631555400000|2021-09-13 17:50:00|875|874|875|874|876|876|874|872|16991
1631555700000|2021-09-13 17:55:00|874|873|875|874|875|874|874|873|10186
1631556000000|2021-09-13 18:00:00|876|875|876|875|876|876|876|875|19241
1631556300000|2021-09-13 18:05:00|877|876|875|874|877|876|874|873|35067
1631556600000|2021-09-13 18:10:00|874|873|873|872|875|874|872|871|15200
1631556900000|2021-09-13 18:15:00|872|871|872|871|875|874|871|870|18997
1631557200000|2021-09-13 18:20:00|871|870|872|871|873|872|871|870|18766
1631557500000|2021-09-13 18:25:00|873|872|873|872|876|875|872|871|37571
1631557800000|2021-09-13 18:30:00|874|873|873|872|875|874|873|872|16373
1631558100000|2021-09-13 18:35:00|872|871|875|874|875|874|871|871|37145
1631558400000|2021-09-13 18:40:00|876|875|876|875|877|876|875|874|14602
1631558700000|2021-09-13 18:45:00|875|874|876|875|876|875|875|874|10332
1631559000000|2021-09-13 18:50:00|875|874|875|874|875|874|875|874|15796
1631559300000|2021-09-13 18:55:00|876|875|873|872|877|876|873|872|23604
1631559600000|2021-09-13 19:00:00|872|871|874|873|876|875|870|869|51890
1631559900000|2021-09-13 19:05:00|873|872|877|876|878|877|873|872|25105
1631560200000|2021-09-13 19:10:00|878|877|877|876|879|878|877|876|11234
1631560500000|2021-09-13 19:15:00|876|875|877|876|877|876|874|873|13548
1631560800000|2021-09-13 19:20:00|876|875|877|876|878|877|876|875|12208
1631561100000|2021-09-13 19:25:00|876|875|877|876|877|876|876|875|11740
1631561400000|2021-09-13 19:30:00|876|875|873|872|876|875|873|872|24913
1631561700000|2021-09-13 19:35:00|872|871|872|871|875|874|872|871|34284
1631562000000|2021-09-13 19:40:00|871|870|867|866|871|870|866|865|49117
1631562300000|2021-09-13 19:45:00|868|867|868|867|869|868|867|866|26019
1631562600000|2021-09-13 19:50:00|869|868|869|868|871|870|869|868|30840
1631562900000|2021-09-13 19:55:00|870|869|867|866|871|870|866|865|115332
1631626200000|2021-09-14 13:30:00|890|888|905|903|905|904|883|881|160226
1631626500000|2021-09-14 13:35:00|906|904|919|917|920|919|905|904|205277
1631626800000|2021-09-14 13:40:00|920|918|920|919|923|922|913|912|176247
1631627100000|2021-09-14 13:45:00|919|917|906|905|923|922|906|905|170135
1631627400000|2021-09-14 13:50:00|907|906|897|896|913|912|896|895|185228
1631627700000|2021-09-14 13:55:00|896|895|887|886|900|899|885|884|192653
1631628000000|2021-09-14 14:00:00|886|885|894|893|894|893|883|882|81600
1631628300000|2021-09-14 14:05:00|895|894|915|914|915|914|895|894|83071
1631628600000|2021-09-14 14:10:00|914|913|910|909|914|913|908|907|64020
1631628900000|2021-09-14 14:15:00|911|910|914|913|914|913|908|907|71224
1631629200000|2021-09-14 14:20:00|915|914|912|911|918|917|912|911|58904
1631629500000|2021-09-14 14:25:00|913|912|908|907|914|913|905|904|47099
1631629800000|2021-09-14 14:30:00|907|906|907|906|910|909|903|902|58852
1631630100000|2021-09-14 14:35:00|908|907|902|900|910|909|899|898|67586
1631630400000|2021-09-14 14:40:00|901|901|910|909|910|909|901|900|19257
1631630700000|2021-09-14 14:45:00|911|910|915|913|915|913|910|908|49909
1631631000000|2021-09-14 14:50:00|914|912|921|920|922|921|913|911|147078
1631631300000|2021-09-14 14:55:00|920|919|926|925|927|926|920|919|164918
1631631600000|2021-09-14 15:00:00|927|926|923|921|929|928|920|919|142646
1631631900000|2021-09-14 15:05:00|922|922|928|927|928|927|920|919|129443
1631632200000|2021-09-14 15:10:00|927|926|931|929|931|930|926|925|94972
1631632500000|2021-09-14 15:15:00|930|928|938|937|938|937|929|928|119307
1631632800000|2021-09-14 15:20:00|939|938|941|940|941|940|929|928|165491
1631633100000|2021-09-14 15:25:00|940|939|939|938|942|941|938|937|93053
1631633400000|2021-09-14 15:30:00|940|939|950|949|950|949|940|939|136587
1631633700000|2021-09-14 15:35:00|949|948|947|946|950|949|945|944|80776
1631634000000|2021-09-14 15:40:00|946|945|950|949|953|952|946|945|108936
1631634300000|2021-09-14 15:45:00|949|948|957|956|960|959|948|947|148767
1631634600000|2021-09-14 15:50:00|958|957|965|964|965|964|958|957|120251
1631634900000|2021-09-14 15:55:00|966|965|961|960|966|965|960|959|143088
1631635200000|2021-09-14 16:00:00|962|961|968|967|968|967|961|960|52095
1631635500000|2021-09-14 16:05:00|967|966|963|962|968|967|962|960|115997
1631635800000|2021-09-14 16:10:00|962|961|954|953|962|961|953|951|125440
1631636100000|2021-09-14 16:15:00|955|954|954|953|960|958|953|952|57199
1631636400000|2021-09-14 16:20:00|955|954|962|961|964|963|955|953|87115
1631636700000|2021-09-14 16:25:00|961|960|951|950|962|960|948|947|104127
1631637000000|2021-09-14 16:30:00|950|949|944|943|950|949|942|941|54848
1631637300000|2021-09-14 16:35:00|945|944|949|948|950|948|944|943|29109
1631637600000|2021-09-14 16:40:00|948|947|951|950|951|950|948|947|41517
1631637900000|2021-09-14 16:45:00|952|951|952|951|952|951|950|949|78144
1631638200000|2021-09-14 16:50:00|951|950|948|947|953|952|948|947|43846
1631638500000|2021-09-14 16:55:00|947|946|949|948|950|949|945|944|43698
1631638800000|2021-09-14 17:00:00|950|949|949|948|952|951|947|946|62942
1631639100000|2021-09-14 17:05:00|948|947|940|939|949|948|939|938|83659
1631639400000|2021-09-14 17:10:00|941|940|936|935|942|941|936|935|72053
1631639700000|2021-09-14 17:15:00|937|936|942|941|943|942|937|936|65749
1631640000000|2021-09-14 17:20:00|941|940|944|942|945|943|941|940|44315
1631640300000|2021-09-14 17:25:00|945|943|941|940|945|944|941|940|32614
1631640600000|2021-09-14 17:30:00|940|939|938|937|941|940|937|936|22525
1631640900000|2021-09-14 17:35:00|939|938|945|944|945|944|939|938|12124
1631641200000|2021-09-14 17:40:00|944|943|950|949|950|949|944|943|33613
1631641500000|2021-09-14 17:45:00|951|950|949|948|951|950|948|947|57574
1631641800000|2021-09-14 17:50:00|948|947|949|948|950|949|947|946|36886
1631642100000|2021-09-14 17:55:00|950|949|945|944|950|949|945|944|27171
1631642400000|2021-09-14 18:00:00|944|943|950|949|951|950|944|943|27411
1631642700000|2021-09-14 18:05:00|951|950|945|944|951|950|944|943|42100
1631643000000|2021-09-14 18:10:00|944|943|942|941|945|944|941|940|33373
1631643300000|2021-09-14 18:15:00|941|940|937|936|941|940|937|936|26832
1631643600000|2021-09-14 18:20:00|936|935|935|934|938|937|934|933|40766
1631643900000|2021-09-14 18:25:00|936|935|934|933|938|937|933|932|40801
1631644200000|2021-09-14 18:30:00|933|932|933|932|934|933|932|931|17314
1631644500000|2021-09-14 18:35:00|932|931|934|933|935|933|931|930|28187
1631644800000|2021-09-14 18:40:00|935|934|938|937|940|939|935|934|28368
1631645100000|2021-09-14 18:45:00|939|938|937|936|939|938|937|936|27479
1631645400000|2021-09-14 18:50:00|938|937|938|937|940|939|938|937|27991
1631645700000|2021-09-14 18:55:00|939|938|937|936|939|938|936|935|28537
1631646000000|2021-09-14 19:00:00|936|935|929|928|938|937|929|927|40090
1631646300000|2021-09-14 19:05:00|930|929|921|920|930|929|920|919|185927
1631646600000|2021-09-14 19:10:00|922|921|918|917|923|922|918|917|41581
1631646900000|2021-09-14 19:15:00|917|916|914|913|917|916|913|912|49778
1631647200000|2021-09-14 19:20:00|915|914|915|914|919|918|915|914|31093
1631647500000|2021-09-14 19:25:00|914|913|915|914|918|917|913|911|29086
1631647800000|2021-09-14 19:30:00|914|913|910|909|915|914|910|908|38860
1631648100000|2021-09-14 19:35:00|911|910|918|917|920|919|911|910|83030
1631648400000|2021-09-14 19:40:00|917|916|918|917|919|918|911|910|57537
1631648700000|2021-09-14 19:45:00|917|916|919|918|919|918|916|915|64772
1631649000000|2021-09-14 19:50:00|918|917|920|919|920|919|918|917|69164
1631649300000|2021-09-14 19:55:00|919|918|920|918|920|919|916|915|236768
1631712600000|2021-09-15 13:30:00|960|956|915|910|975|974|913|910|692364
1631712900000|2021-09-15 13:35:00|914|911|863|860|915|911|855|853|1336208
1631713200000|2021-09-15 13:40:00|862|859|869|868|877|874|851|850|734444
1631713500000|2021-09-15 13:45:00|871|869|872|870|872|871|859|858|647241
1631713800000|2021-09-15 13:50:00|871|871|832|830|872|871|831|830|726114
1631714100000|2021-09-15 13:55:00|833|831|864|863|865|864|827|826|595766
1631714400000|2021-09-15 14:00:00|865|864|864|863|880|877|864|863|663240
1631714700000|2021-09-15 14:05:00|865|864|852|851|865|864|851|850|243438
1631715000000|2021-09-15 14:10:00|853|852|839|838|861|860|839|838|401127
1631715300000|2021-09-15 14:15:00|840|839|841|840|849|848|840|839|330533
1631715600000|2021-09-15 14:20:00|842|841|832|831|844|843|832|831|365908
1631715900000|2021-09-15 14:25:00|833|832|827|826|838|837|827|826|341929
1631716200000|2021-09-15 14:30:00|826|825|828|827|833|832|824|823|353500
1631716500000|2021-09-15 14:35:00|829|828|816|815|830|828|815|814|362587
1631716800000|2021-09-15 14:40:00|815|814|799|798|815|814|799|798|448970
1631717100000|2021-09-15 14:45:00|798|797|800|799|800|799|796|795|490775
1631717400000|2021-09-15 14:50:00|799|798|797|796|800|799|792|791|260847
1631717700000|2021-09-15 14:55:00|796|795|806|804|811|810|796|795|373022
1631718000000|2021-09-15 15:00:00|807|805|802|801|807|806|801|800|188424
1631718300000|2021-09-15 15:05:00|801|800|797|796|805|803|797|796|237771
1631718600000|2021-09-15 15:10:00|796|795|802|801|806|803|794|793|254202
1631718900000|2021-09-15 15:15:00|803|802|806|805|812|810|803|802|474639
1631719200000|2021-09-15 15:20:00|807|806|813|812|814|813|807|806|330594
1631719500000|2021-09-15 15:25:00|812|811|814|813|814|813|808|807|191457
1631719800000|2021-09-15 15:30:00|815|814|810|809|815|814|806|805|186665
1631720100000|2021-09-15 15:35:00|811|810|804|803|812|811|804|803|219114
1631720400000|2021-09-15 15:40:00|805|804|803|802|806|805|803|802|90964
1631720700000|2021-09-15 15:45:00|804|803|803|802|806|805|801|800|158486
1631721000000|2021-09-15 15:50:00|802|801|802|801|802|801|797|796|196212
1631721300000|2021-09-15 15:55:00|801|800|804|803|804|803|800|799|93243
1631721600000|2021-09-15 16:00:00|805|804|808|807|810|809|804|803|133308
1631721900000|2021-09-15 16:05:00|807|806|804|803|807|807|804|803|91930
1631722200000|2021-09-15 16:10:00|805|804|804|803|805|804|803|802|73363
1631722500000|2021-09-15 16:15:00|803|802|802|801|803|802|801|800|101453
1631722800000|2021-09-15 16:20:00|801|800|802|801|802|801|798|797|131536
1631723100000|2021-09-15 16:25:00|801|800|801|800|802|801|801|800|31870
1631723400000|2021-09-15 16:30:00|800|799|799|798|800|799|799|798|54034
1631723700000|2021-09-15 16:35:00|798|797|798|797|798|797|798|797|89709
1631724000000|2021-09-15 16:40:00|799|798|800|799|800|799|798|797|101447
1631724300000|2021-09-15 16:45:00|799|798|798|797|799|798|798|797|76715
1631724600000|2021-09-15 16:50:00|||||||||44003
1631724900000|2021-09-15 16:55:00|||||||||66301
1631725200000|2021-09-15 17:00:00|||||||||68110
1631725500000|2021-09-15 17:05:00|799|798|801|800|804|803|799|798|192647
1631725800000|2021-09-15 17:10:00|||||||||34205
1631726100000|2021-09-15 17:15:00|802|801|798|797|803|802|796|795|209509
1631726400000|2021-09-15 17:20:00|797|796|794|793|798|797|793|792|170845
1631726700000|2021-09-15 17:25:00|795|794|795|794|796|795|795|794|80969
1631727000000|2021-09-15 17:30:00|794|793|792|791|794|793|792|791|116916
1631727300000|2021-09-15 17:35:00|||||||||70700
1631727600000|2021-09-15 17:40:00|||||||||58988
1631727900000|2021-09-15 17:45:00|793|792|796|795|796|796|793|792|53636
1631728200000|2021-09-15 17:50:00|795|794|806|805|809|808|795|794|185465
1631728500000|2021-09-15 17:55:00|805|804|809|808|810|808|804|803|60228
1631728800000|2021-09-15 18:00:00|808|807|804|803|809|808|803|803|77817
1631729100000|2021-09-15 18:05:00|803|804|806|805|806|805|803|803|57768
1631729400000|2021-09-15 18:10:00|807|806|807|806|808|807|807|806|56655
1631729700000|2021-09-15 18:15:00|806|805|801|800|806|805|801|800|70225
1631730000000|2021-09-15 18:20:00|||||||||36938
1631730300000|2021-09-15 18:25:00|||||||||47957
1631730600000|2021-09-15 18:30:00|802|801|808|807|808|807|802|801|90700
1631730900000|2021-09-15 18:35:00|807|806|802|801|807|806|802|801|44775
1631731200000|2021-09-15 18:40:00|801|800|801|800|801|800|801|800|51692
1631731500000|2021-09-15 18:45:00|802|801|802|801|802|801|801|800|41389
1631731800000|2021-09-15 18:50:00|801|800|801|800|801|800|801|800|46313
1631732100000|2021-09-15 18:55:00|802|801|801|800|802|801|801|800|74391
1631732400000|2021-09-15 19:00:00|802|801|810|808|810|809|802|801|100711
1631732700000|2021-09-15 19:05:00|809|809|806|805|809|809|803|801|75261
1631733000000|2021-09-15 19:10:00|807|806|804|803|808|807|803|802|85437
1631733300000|2021-09-15 19:15:00|805|804|804|803|805|804|804|803|26050
1631733600000|2021-09-15 19:20:00|805|804|807|806|808|807|805|804|76961
1631733900000|2021-09-15 19:25:00|806|807|803|802|806|807|803|802|75082
1631734200000|2021-09-15 19:30:00|804|803|805|804|807|806|804|803|99484
1631734500000|2021-09-15 19:35:00|806|805|811|810|813|812|806|805|180235
1631734800000|2021-09-15 19:40:00|812|811|814|813|815|814|811|810|295058
1631735100000|2021-09-15 19:45:00|815|814|824|823|826|825|814|813|595723
1631735400000|2021-09-15 19:50:00|825|824|821|820|825|824|821|820|224608
1631735700000|2021-09-15 19:55:00|820|819|820|819|822|821|820|819|258037
1631799000000|2021-09-16 13:30:00|815|808|827|824|828|827|807|806|319780
1631799300000|2021-09-16 13:35:00|825|825|812|810|830|829|806|805|121086
1631799600000|2021-09-16 13:40:00|811|809|802|801|811|809|800|798|175482
1631799900000|2021-09-16 13:45:00|803|802|794|793|808|807|794|793|129929
1631800200000|2021-09-16 13:50:00|793|792|768|767|795|794|763|762|838909
1631800500000|2021-09-16 13:55:00|767|766|762|761|778|776|759|758|418457
1631800800000|2021-09-16 14:00:00|761|760|768|767|768|767|761|760|226116
1631801100000|2021-09-16 14:05:00|769|768|770|769|772|771|766|765|156649
1631801400000|2021-09-16 14:10:00|769|768|756|755|770|768|753|752|304376
1631801700000|2021-09-16 14:15:00|755|754|761|760|763|762|753|752|476313
1631802000000|2021-09-16 14:20:00|760|759|762|761|764|763|759|758|644982
1631802300000|2021-09-16 14:25:00|763|762|761|760|763|762|758|757|399611
1631802600000|2021-09-16 14:30:00|760|759|751|750|761|760|747|746|415842
1631802900000|2021-09-16 14:35:00|750|749|746|745|750|749|743|742|232559
1631803200000|2021-09-16 14:40:00|745|744|747|746|750|749|744|743|197870
1631803500000|2021-09-16 14:45:00|748|747|751|750|751|750|748|747|112553
1631803800000|2021-09-16 14:50:00|752|751|750|749|752|751|749|749|116675
1631804100000|2021-09-16 14:55:00|751|750|748|747|751|750|743|742|160564
1631804400000|2021-09-16 15:00:00|747|746|744|743|749|748|744|743|91217
1631804700000|2021-09-16 15:05:00|745|744|752|751|752|751|745|744|158448
1631805000000|2021-09-16 15:10:00|751|750|749|748|753|752|749|748|77960
1631805300000|2021-09-16 15:15:00|750|749|747|746|750|749|747|746|75453
1631805600000|2021-09-16 15:20:00|746|745|748|747|748|747|746|745|78252
1631805900000|2021-09-16 15:25:00|749|748|752|751|755|754|749|748|104394
1631806200000|2021-09-16 15:30:00|753|752|758|757|760|759|753|752|96449
1631806500000|2021-09-16 15:35:00|759|758|757|756|759|758|755|754|73845
1631806800000|2021-09-16 15:40:00|758|757|757|756|758|757|757|756|56539
1631807100000|2021-09-16 15:45:00|758|757|759|758|759|758|758|757|49887
1631807400000|2021-09-16 15:50:00|758|757|757|756|758|757|757|756|56821
1631807700000|2021-09-16 15:55:00|758|757|760|759|760|759|758|757|48977
1631808000000|2021-09-16 16:00:00|761|760|764|763|765|764|761|760|80070
1631808300000|2021-09-16 16:05:00|763|762|761|760|763|762|761|760|43403
1631808600000|2021-09-16 16:10:00|762|761|763|762|763|762|762|761|139040
1631808900000|2021-09-16 16:15:00|764|763|767|766|768|767|764|763|112283
1631809200000|2021-09-16 16:20:00|768|767|767|766|768|767|767|766|61939
1631809500000|2021-09-16 16:25:00|766|765|767|766|767|767|766|765|63458
1631809800000|2021-09-16 16:30:00|768|767|771|770|771|770|768|766|210662
1631810100000|2021-09-16 16:35:00|772|771|778|777|782|781|772|771|324130
1631810400000|2021-09-16 16:40:00|779|778|784|783|787|786|779|778|208027
1631810700000|2021-09-16 16:45:00|785|784|782|781|786|784|781|780|118954
1631811000000|2021-09-16 16:50:00|783|782|781|780|783|782|777|776|145465
1631811300000|2021-09-16 16:55:00|782|781|785|784|785|784|782|781|73102
1631811600000|2021-09-16 17:00:00|786|785|781|780|786|785|781|780|64613
1631811900000|2021-09-16 17:05:00|780|779|782|781|782|781|780|779|39886
1631812200000|2021-09-16 17:10:00|781|780|782|781|782|781|781|780|18435
1631812500000|2021-09-16 17:15:00|783|782|784|783|784|783|783|782|31649
1631812800000|2021-09-16 17:20:00|785|784|787|786|789|788|785|784|52997
1631813100000|2021-09-16 17:25:00|786|785|785|784|786|785|784|783|71820
1631813400000|2021-09-16 17:30:00|786|785|781|780|786|785|781|780|54630
1631813700000|2021-09-16 17:35:00|782|781|781|780|782|781|781|780|41531
1631814000000|2021-09-16 17:40:00|782|781|784|783|785|784|781|780|46755
1631814300000|2021-09-16 17:45:00|785|784|783|782|785|784|783|782|20825
1631814600000|2021-09-16 17:50:00|782|781|788|787|788|787|781|780|56322
1631814900000|2021-09-16 17:55:00|789|788|784|783|789|788|784|783|25874
1631815200000|2021-09-16 18:00:00|783|782|783|782|783|782|781|780|32074
1631815500000|2021-09-16 18:05:00|782|781|783|782|785|784|782|781|52588
1631815800000|2021-09-16 18:10:00|784|783|786|785|788|787|784|783|69293
1631816100000|2021-09-16 18:15:00|787|786|787|786|793|792|787|786|73978
1631816400000|2021-09-16 18:20:00|788|787|790|789|790|789|787|786|42490
1631816700000|2021-09-16 18:25:00|789|788|792|791|793|792|789|788|31828
1631817000000|2021-09-16 18:30:00|793|792|793|792|794|793|792|791|30927
1631817300000|2021-09-16 18:35:00|792|791|793|792|793|792|792|791|13853
1631817600000|2021-09-16 18:40:00|794|793|793|792|794|793|793|792|51369
1631817900000|2021-09-16 18:45:00|794|793|794|793|794|793|794|793|23934
1631818200000|2021-09-16 18:50:00|793|792|786|785|793|792|786|785|78297
1631818500000|2021-09-16 18:55:00|||||||||40683
1631818800000|2021-09-16 19:00:00|787|786|787|786|787|786|787|786|21985
1631819100000|2021-09-16 19:05:00|788|787|789|788|789|788|788|787|37583
1631819400000|2021-09-16 19:10:00|790|789|791|790|791|790|790|789|31322
1631819700000|2021-09-16 19:15:00|790|789|789|788|790|790|789|788|101087
1631820000000|2021-09-16 19:20:00|790|789|788|787|790|789|788|787|50236
1631820300000|2021-09-16 19:25:00|787|786|779|778|787|786|779|778|109096
1631820600000|2021-09-16 19:30:00|780|779|780|779|780|779|779|778|79894
1631820900000|2021-09-16 19:35:00|779|778|781|780|783|782|777|776|127604
1631821200000|2021-09-16 19:40:00|782|781|783|782|783|782|782|781|59174
1631821500000|2021-09-16 19:45:00|782|781|778|777|782|782|778|777|94259
1631821800000|2021-09-16 19:50:00|||||||||63845
1631822100000|2021-09-16 19:55:00|777|776|776|775|778|777|774|773|281775
1631885400000|2021-09-17 13:30:00|776|773|766|765|780|778|766|764|126143
1631885700000|2021-09-17 13:35:00|765|764|783|782|784|782|763|761|183372
1631886000000|2021-09-17 13:40:00|784|783|783|782|794|792|781|780|219623
1631886300000|2021-09-17 13:45:00|782|783|784|783|791|790|782|781|185355
1631886600000|2021-09-17 13:50:00|785|784|787|786|795|794|784|783|134040
1631886900000|2021-09-17 13:55:00|786|785|774|773|787|785|773|771|119589
1631887200000|2021-09-17 14:00:00|775|774|769|768|779|778|768|766|214393
1631887500000|2021-09-17 14:05:00|768|767|768|767|770|769|764|763|100178
1631887800000|2021-09-17 14:10:00|767|766|775|774|776|775|766|765|88038
1631888100000|2021-09-17 14:15:00|774|773|787|786|787|786|773|772|165156
1631888400000|2021-09-17 14:20:00|788|787|789|788|791|790|786|785|102125
1631888700000|2021-09-17 14:25:00|788|787|789|788|790|789|787|786|78802
1631889000000|2021-09-17 14:30:00|788|787|783|782|788|787|783|782|42606
1631889300000|2021-09-17 14:35:00|784|783|786|785|786|785|780|779|86517
1631889600000|2021-09-17 14:40:00|787|786|790|789|790|789|787|786|44228
1631889900000|2021-09-17 14:45:00|789|788|785|784|790|789|785|783|44620
1631890200000|2021-09-17 14:50:00|784|783|788|787|788|787|783|782|36629
1631890500000|2021-09-17 14:55:00|787|786|790|789|790|789|787|786|117772
1631890800000|2021-09-17 15:00:00|791|790|787|786|791|790|787|786|69494
1631891100000|2021-09-17 15:05:00|788|787|785|784|788|787|784|784|44980
1631891400000|2021-09-17 15:10:00|784|783|789|788|789|788|784|783|43750
1631891700000|2021-09-17 15:15:00|790|789|799|798|799|798|789|788|83501
1631892000000|2021-09-17 15:20:00|800|799|801|800|801|800|796|795|135502
1631892300000|2021-09-17 15:25:00|802|801|797|796|803|802|797|796|101362
1631892600000|2021-09-17 15:30:00|796|795|794|793|797|796|792|791|99672
1631892900000|2021-09-17 15:35:00|793|792|793|792|795|794|791|790|23446
1631893200000|2021-09-17 15:40:00|794|793|793|792|795|794|792|791|15215
1631893500000|2021-09-17 15:45:00|794|793|794|793|794|793|794|793|32739
1631893800000|2021-09-17 15:50:00|793|792|790|789|794|793|790|789|28282
1631894100000|2021-09-17 15:55:00|791|790|792|791|794|793|791|790|21830
1631894400000|2021-09-17 16:00:00|791|790|793|792|794|793|791|790|21744
1631894700000|2021-09-17 16:05:00|792|791|789|788|792|791|789|788|21059
1631895000000|2021-09-17 16:10:00|790|789|792|791|792|791|790|789|20456
1631895300000|2021-09-17 16:15:00|793|792|795|794|795|794|793|792|20099
1631895600000|2021-09-17 16:20:00|794|793|792|791|794|793|791|790|58192
1631895900000|2021-09-17 16:25:00|791|790|787|786|791|790|787|786|35335
1631896200000|2021-09-17 16:30:00|788|787|791|790|792|791|788|787|23052
1631896500000|2021-09-17 16:35:00|792|791|792|791|793|792|791|790|19783
1631896800000|2021-09-17 16:40:00|793|792|794|793|795|794|793|792|18876
1631897100000|2021-09-17 16:45:00|793|794|799|798|799|798|793|792|79001
1631897400000|2021-09-17 16:50:00|800|799|800|799|800|799|798|797|59016
1631897700000|2021-09-17 16:55:00|799|798|798|797|799|798|798|797|16298
1631898000000|2021-09-17 17:00:00|799|798|800|799|800|799|799|798|30334
1631898300000|2021-09-17 17:05:00|799|798|799|798|800|799|799|798|37760
1631898600000|2021-09-17 17:10:00|800|799|803|802|803|802|800|799|39159
1631898900000|2021-09-17 17:15:00|804|803|803|802|805|804|803|802|46488
1631899200000|2021-09-17 17:20:00|||||||||17023
1631899500000|2021-09-17 17:25:00|802|801|805|804|805|804|802|801|62438
1631899800000|2021-09-17 17:30:00|806|805|809|808|810|809|806|805|67557
1631900100000|2021-09-17 17:35:00|810|809|807|806|812|811|807|806|96564
1631900400000|2021-09-17 17:40:00|808|807|812|811|812|811|808|807|50703
1631900700000|2021-09-17 17:45:00|811|810|808|807|811|810|805|804|55917
1631901000000|2021-09-17 17:50:00|807|806|804|803|807|806|804|803|75077
1631901300000|2021-09-17 17:55:00|803|802|805|804|805|804|803|802|32293
1631901600000|2021-09-17 18:00:00|806|805|812|811|812|811|806|805|31584
1631901900000|2021-09-17 18:05:00|813|812|809|808|813|812|807|806|43186
1631902200000|2021-09-17 18:10:00|810|809|807|806|810|809|807|806|26296
1631902500000|2021-09-17 18:15:00|806|805|808|807|809|808|803|802|54253
1631902800000|2021-09-17 18:20:00|809|808|812|811|812|812|809|808|71231
1631903100000|2021-09-17 18:25:00|813|812|814|813|817|816|811|810|121929
1631903400000|2021-09-17 18:30:00|813|814|815|814|815|814|813|814|43209
1631903700000|2021-09-17 18:35:00|||||||||32396
1631904000000|2021-09-17 18:40:00|816|815|818|817|818|817|815|815|70973
1631904300000|2021-09-17 18:45:00|817|816|818|817|820|819|816|815|56144
1631904600000|2021-09-17 18:50:00|817|816|816|815|817|816|815|814|81097
1631904900000|2021-09-17 18:55:00|817|816|817|816|818|817|815|814|61466
1631905200000|2021-09-17 19:00:00|818|817|817|816|819|818|817|816|49894
1631905500000|2021-09-17 19:05:00|816|815|812|811|817|816|812|811|125278
1631905800000|2021-09-17 19:10:00|811|810|803|802|811|810|798|797|168793
1631906100000|2021-09-17 19:15:00|804|803|806|805|807|805|804|803|47184
1631906400000|2021-09-17 19:20:00|807|806|808|807|808|807|806|805|41906
1631906700000|2021-09-17 19:25:00|807|806|801|800|807|806|801|800|91024
1631907000000|2021-09-17 19:30:00|800|799|805|804|805|804|799|798|82532
1631907300000|2021-09-17 19:35:00|806|805|801|800|806|805|795|794|124153
1631907600000|2021-09-17 19:40:00|800|799|797|796|800|799|797|796|109362
1631907900000|2021-09-17 19:45:00|796|795|796|795|800|799|795|794|168892
1631908200000|2021-09-17 19:50:00|801|796|800|798|804|802|796|796|323260
1631908500000|2021-09-17 19:55:00|799|799|799|798|800|799|797|796|359260
1632144600000|2021-09-20 13:30:00|755|750|734|733|764|761|732|731|497787
1632144900000|2021-09-20 13:35:00|733|732|721|720|733|732|719|718|384272
1632145200000|2021-09-20 13:40:00|722|719|731|730|733|732|707|706|350762
1632145500000|2021-09-20 13:45:00|730|729|733|732|735|734|725|724|258707
1632145800000|2021-09-20 13:50:00|732|731|736|735|737|736|730|729|177720
1632146100000|2021-09-20 13:55:00|737|736|737|735|738|737|728|727|238996
1632146400000|2021-09-20 14:00:00|738|736|733|732|738|737|733|732|157776
1632146700000|2021-09-20 14:05:00|732|731|736|735|741|740|730|729|112404
1632147000000|2021-09-20 14:10:00|737|736|736|735|738|737|735|734|109118
1632147300000|2021-09-20 14:15:00|737|736|731|730|737|737|731|730|143801
1632147600000|2021-09-20 14:20:00|730|729|729|728|731|730|728|727|146411
1632147900000|2021-09-20 14:25:00|728|727|730|729|730|729|728|727|70296
1632148200000|2021-09-20 14:30:00|729|728|724|723|729|728|724|723|94073
1632148500000|2021-09-20 14:35:00|725|724|730|729|731|730|725|724|102812
1632148800000|2021-09-20 14:40:00|729|728|735|734|736|735|727|726|84029
1632149100000|2021-09-20 14:45:00|734|733|730|729|734|733|729|728|59445
1632149400000|2021-09-20 14:50:00|731|730|731|730|732|731|728|727|55073
1632149700000|2021-09-20 14:55:00|730|729|734|733|734|733|730|729|54392
1632150000000|2021-09-20 15:00:00|733|732|734|733|735|734|731|731|69271
1632150300000|2021-09-20 15:05:00|735|734|737|736|739|738|735|734|118104
1632150600000|2021-09-20 15:10:00|736|735|735|734|736|735|734|733|43029
1632150900000|2021-09-20 15:15:00|734|733|733|732|734|733|732|731|33706
1632151200000|2021-09-20 15:20:00|732|731|732|731|734|733|731|730|200381
1632151500000|2021-09-20 15:25:00|733|732|736|735|736|736|731|730|169611
1632151800000|2021-09-20 15:30:00|735|734|734|733|736|736|734|733|20913
1632152100000|2021-09-20 15:35:00|735|734|736|735|736|735|734|733|48378
1632152400000|2021-09-20 15:40:00|735|734|736|735|738|737|734|733|36407
1632152700000|2021-09-20 15:45:00|735|734|734|733|735|734|734|733|22399
1632153000000|2021-09-20 15:50:00|733|732|734|733|734|733|733|732|65282
1632153300000|2021-09-20 15:55:00|733|732|735|734|735|734|733|732|63479
1632153600000|2021-09-20 16:00:00|734|733|734|733|735|734|734|733|21404
1632153900000|2021-09-20 16:05:00|733|732|732|731|734|733|731|730|33881
1632154200000|2021-09-20 16:10:00|731|730|732|731|732|731|731|730|42466
1632154500000|2021-09-20 16:15:00|731|730|731|730|731|731|731|730|26680
1632154800000|2021-09-20 16:20:00|730|729|728|727|730|729|728|727|62688
1632155100000|2021-09-20 16:25:00|727|726|728|727|728|727|727|726|48894
1632155400000|2021-09-20 16:30:00|727|726|729|728|729|728|727|726|46474
1632155700000|2021-09-20 16:35:00|730|729|733|732|733|732|730|729|39396
1632156000000|2021-09-20 16:40:00|732|731|731|730|732|731|731|730|24112
1632156300000|2021-09-20 16:45:00|730|729|730|729|733|732|730|729|43288
1632156600000|2021-09-20 16:50:00|729|728|729|728|729|728|729|728|14501
1632156900000|2021-09-20 16:55:00|728|727|727|726|728|727|727|726|18429
1632157200000|2021-09-20 17:00:00|728|727|729|728|729|729|728|727|47666
1632157500000|2021-09-20 17:05:00|728|727|728|727|728|727|727|726|27978
1632157800000|2021-09-20 17:10:00|727|726|726|725|727|726|726|725|25123
1632158100000|2021-09-20 17:15:00|727|726|730|729|730|729|727|726|43892
1632158400000|2021-09-20 17:20:00|729|728|728|727|729|728|728|727|21823
1632158700000|2021-09-20 17:25:00|727|726|728|727|728|727|727|726|30682
1632159000000|2021-09-20 17:30:00|729|728|730|729|731|730|728|728|33346
1632159300000|2021-09-20 17:35:00|729|728|727|726|729|728|727|726|71507
1632159600000|2021-09-20 17:40:00|728|727|730|729|731|730|728|727|71037
1632159900000|2021-09-20 17:45:00|||||||||18726
1632160200000|2021-09-20 17:50:00|731|730|734|733|734|733|731|730|48074
1632160500000|2021-09-20 17:55:00|733|732|732|731|733|732|732|731|59878
1632160800000|2021-09-20 18:00:00|731|730|734|733|734|733|731|730|63426
1632161100000|2021-09-20 18:05:00|733|732|730|729|733|732|730|729|39092
1632161400000|2021-09-20 18:10:00|729|728|729|728|730|729|728|727|50690
1632161700000|2021-09-20 18:15:00|728|727|728|727|729|728|728|727|19197
1632162000000|2021-09-20 18:20:00|727|726|726|725|727|726|726|725|39332
1632162300000|2021-09-20 18:25:00|||||||||41035
1632162600000|2021-09-20 18:30:00|||||||||19553
1632162900000|2021-09-20 18:35:00|725|724|723|722|725|724|723|722|162984
1632163200000|2021-09-20 18:40:00|724|723|721|720|724|723|721|720|150556
1632163500000|2021-09-20 18:45:00|720|719|722|721|724|723|720|719|149604
1632163800000|2021-09-20 18:50:00|723|722|723|722|725|724|723|722|42516
1632164100000|2021-09-20 18:55:00|724|723|725|724|728|727|724|723|58831
1632164400000|2021-09-20 19:00:00|724|723|724|723|727|726|724|723|67714
1632164700000|2021-09-20 19:05:00|723|722|720|719|723|723|720|719|50115
1632165000000|2021-09-20 19:10:00|719|718|719|718|720|719|718|717|57322
1632165300000|2021-09-20 19:15:00|718|717|715|714|718|717|715|714|125469
1632165600000|2021-09-20 19:20:00|716|715|720|719|721|720|715|715|101267
1632165900000|2021-09-20 19:25:00|721|720|727|726|727|726|721|720|65229
1632166200000|2021-09-20 19:30:00|726|725|724|723|726|725|724|723|126444
1632166500000|2021-09-20 19:35:00|725|724|730|729|730|729|724|723|155218
1632166800000|2021-09-20 19:40:00|731|730|731|730|731|730|731|730|94465
1632167100000|2021-09-20 19:45:00|730|729|728|727|730|729|728|727|125569
1632167400000|2021-09-20 19:50:00|729|728|730|729|730|729|729|728|146105
1632167700000|2021-09-20 19:55:00|731|730|729|728|732|731|724|723|508558
1632231000000|2021-09-21 13:30:00|734|729|727|725|740|739|726|725|111470
1632231300000|2021-09-21 13:35:00|726|726|728|727|730|729|722|721|48735
1632231600000|2021-09-21 13:40:00|727|726|728|727|733|732|723|722|119327
1632231900000|2021-09-21 13:45:00|727|726|736|735|738|737|723|722|77311
1632232200000|2021-09-21 13:50:00|737|736|728|727|738|737|728|727|127455
1632232500000|2021-09-21 13:55:00|727|726|726|725|731|730|725|724|64082
1632232800000|2021-09-21 14:00:00|727|726|730|729|730|729|723|722|56713
1632233100000|2021-09-21 14:05:00|731|730|725|724|731|730|724|723|84061
1632233400000|2021-09-21 14:10:00|726|725|727|726|729|728|725|724|67585
1632233700000|2021-09-21 14:15:00|726|725|725|724|727|726|724|723|60474
1632234000000|2021-09-21 14:20:00|726|725|724|723|726|725|724|723|54171
1632234300000|2021-09-21 14:25:00|725|724|727|726|727|726|724|723|53023
1632234600000|2021-09-21 14:30:00|728|727|726|725|730|729|726|725|30544
1632234900000|2021-09-21 14:35:00|727|726|724|723|728|727|724|723|51541
1632235200000|2021-09-21 14:40:00|725|724|725|724|725|724|724|724|44537
1632235500000|2021-09-21 14:45:00|724|723|723|722|724|723|723|722|130168
1632235800000|2021-09-21 14:50:00|722|721|719|718|722|722|719|718|120978
1632236100000|2021-09-21 14:55:00|718|717|724|723|724|723|718|717|52033
1632236400000|2021-09-21 15:00:00|723|722|722|721|723|722|718|717|44632
1632236700000|2021-09-21 15:05:00|723|722|724|723|725|724|723|722|33050
1632237000000|2021-09-21 15:10:00|723|722|725|724|729|728|723|722|154874
1632237300000|2021-09-21 15:15:00|724|723|720|719|724|724|719|718|36303
1632237600000|2021-09-21 15:20:00|719|718|724|723|726|725|716|715|110974
1632237900000|2021-09-21 15:25:00|723|722|719|718|723|722|719|718|32636
1632238200000|2021-09-21 15:30:00|720|719|724|723|725|724|719|718|60148
1632238500000|2021-09-21 15:35:00|725|724|726|725|728|727|724|723|35950
1632238800000|2021-09-21 15:40:00|725|724|725|724|725|724|724|723|18871
1632239100000|2021-09-21 15:45:00|724|723|728|727|728|727|723|722|36224
1632239400000|2021-09-21 15:50:00|727|726|726|725|728|727|726|725|24259
1632239700000|2021-09-21 15:55:00|727|726|730|729|730|729|726|726|16846
1632240000000|2021-09-21 16:00:00|731|730|732|731|732|731|730|729|26221
1632240300000|2021-09-21 16:05:00|731|730|730|729|731|730|728|727|39388
1632240600000|2021-09-21 16:10:00|731|730|731|730|731|730|730|729|17955
1632240900000|2021-09-21 16:15:00|730|729|730|729|731|730|729|729|25979
1632241200000|2021-09-21 16:20:00|||||||||2500
1632241500000|2021-09-21 16:25:00|731|730|730|729|731|730|730|729|23969
1632241800000|2021-09-21 16:30:00|731|730|729|728|731|730|729|728|23693
1632242100000|2021-09-21 16:35:00|728|727|726|725|728|727|726|725|43409
1632242400000|2021-09-21 16:40:00|725|724|724|723|725|724|724|723|40249
1632242700000|2021-09-21 16:45:00|723|722|723|722|723|722|722|721|53071
1632243000000|2021-09-21 16:50:00|722|721|718|717|722|721|718|717|88015
1632243300000|2021-09-21 16:55:00|719|718|722|721|722|722|718|717|34853
1632243600000|2021-09-21 17:00:00|723|722|721|720|723|722|721|720|22016
1632243900000|2021-09-21 17:05:00|720|719|720|719|720|719|720|719|11316
1632244200000|2021-09-21 17:10:00|||||||||21247
1632244500000|2021-09-21 17:15:00|721|720|725|724|725|724|721|720|34276
1632244800000|2021-09-21 17:20:00|726|725|721|720|726|725|721|720|27897
1632245100000|2021-09-21 17:25:00|720|719|722|721|723|722|720|719|18522
1632245400000|2021-09-21 17:30:00|721|720|723|722|723|722|721|720|11278
1632245700000|2021-09-21 17:35:00|722|721|720|719|724|723|720|719|48860
1632246000000|2021-09-21 17:40:00|721|720|720|719|721|720|720|719|20064
1632246300000|2021-09-21 17:45:00|721|720|720|719|722|721|720|719|28552
1632246600000|2021-09-21 17:50:00|721|720|722|721|724|723|721|720|34402
1632246900000|2021-09-21 17:55:00|723|722|724|723|725|724|723|722|16855
1632247200000|2021-09-21 18:00:00|725|724|725|724|726|725|724|723|26186
1632247500000|2021-09-21 18:05:00|726|725|726|725|726|725|726|725|10697
1632247800000|2021-09-21 18:10:00|727|726|730|729|730|730|727|726|44304
1632248100000|2021-09-21 18:15:00|731|730|734|733|734|733|731|730|47446
1632248400000|2021-09-21 18:20:00|733|732|728|727|733|732|728|727|61263
1632248700000|2021-09-21 18:25:00|727|726|726|725|727|727|726|725|13212
1632249000000|2021-09-21 18:30:00|727|726|729|728|729|728|727|726|42009
1632249300000|2021-09-21 18:35:00|730|729|727|726|730|729|727|726|14656
1632249600000|2021-09-21 18:40:00|||||||||3200
1632249900000|2021-09-21 18:45:00|726|725|724|723|726|725|724|723|19580
1632250200000|2021-09-21 18:50:00|725|724|728|727|730|729|725|724|36449
1632250500000|2021-09-21 18:55:00|||||||||3498
1632250800000|2021-09-21 19:00:00|729|728|729|728|731|731|729|728|24107
1632251100000|2021-09-21 19:05:00|728|727|730|729|732|731|727|726|34341
1632251400000|2021-09-21 19:10:00|731|730|729|728|731|730|729|728|20297
1632251700000|2021-09-21 19:15:00|730|729|726|725|731|730|726|725|32982
1632252000000|2021-09-21 19:20:00|727|726|726|725|730|729|725|724|36585
1632252300000|2021-09-21 19:25:00|727|726|727|726|727|726|727|726|8163
1632252600000|2021-09-21 19:30:00|728|727|735|734|735|734|727|727|41386
1632252900000|2021-09-21 19:35:00|734|733|729|728|734|733|729|728|39941
1632253200000|2021-09-21 19:40:00|||||||||34559
1632253500000|2021-09-21 19:45:00|730|729|731|730|731|730|730|729|40785
1632253800000|2021-09-21 19:50:00|730|729|729|728|730|729|729|728|30336
1632254100000|2021-09-21 19:55:00|728|727|727|726|728|727|727|726|95910
1632317400000|2021-09-22 13:30:00|735|731|730|725|735|733|718|717|62607
1632317700000|2021-09-22 13:35:00|729|726|732|731|734|732|727|725|62850
1632318000000|2021-09-22 13:40:00|733|732|733|732|740|739|730|729|55965
1632318300000|2021-09-22 13:45:00|732|731|739|738|741|740|729|728|57780
1632318600000|2021-09-22 13:50:00|738|737|745|744|745|744|738|737|73670
1632318900000|2021-09-22 13:55:00|746|745|747|745|749|748|742|741|91991
1632319200000|2021-09-22 14:00:00|748|746|745|744|749|748|740|738|58203
1632319500000|2021-09-22 14:05:00|744|743|745|744|747|746|738|737|199181
1632319800000|2021-09-22 14:10:00|744|743|740|739|744|744|737|736|162136
1632320100000|2021-09-22 14:15:00|739|740|738|737|741|740|734|733|92805
1632320400000|2021-09-22 14:20:00|737|736|737|736|739|738|733|733|45789
1632320700000|2021-09-22 14:25:00|738|737|734|733|738|737|732|731|48160
1632321000000|2021-09-22 14:30:00|733|732|731|730|735|733|729|728|93731
1632321300000|2021-09-22 14:35:00|730|729|730|729|734|733|728|727|79025
1632321600000|2021-09-22 14:40:00|731|730|744|743|744|743|729|728|135718
1632321900000|2021-09-22 14:45:00|743|742|747|746|748|747|742|741|90446
1632322200000|2021-09-22 14:50:00|746|745|744|743|746|745|742|741|38102
1632322500000|2021-09-22 14:55:00|743|742|741|740|744|743|739|738|48284
1632322800000|2021-09-22 15:00:00|740|739|751|750|751|750|739|738|122532
1632323100000|2021-09-22 15:05:00|750|749|749|748|751|750|747|747|53069
1632323400000|2021-09-22 15:10:00|750|749|752|750|752|751|749|748|51007
1632323700000|2021-09-22 15:15:00|753|751|748|747|753|752|748|747|37748
1632324000000|2021-09-22 15:20:00|747|746|746|745|748|747|745|744|40113
1632324300000|2021-09-22 15:25:00|747|746|749|748|751|750|746|745|56529
1632324600000|2021-09-22 15:30:00|748|747|752|751|754|753|748|747|34464
1632324900000|2021-09-22 15:35:00|751|750|750|749|753|752|749|747|23634
1632325200000|2021-09-22 15:40:00|749|748|747|746|749|748|747|746|19028
1632325500000|2021-09-22 15:45:00|746|745|753|751|754|753|746|745|68739
1632325800000|2021-09-22 15:50:00|754|752|752|751|754|753|749|748|32987
1632326100000|2021-09-22 15:55:00|753|752|752|751|755|754|752|751|52592
1632326400000|2021-09-22 16:00:00|753|752|754|753|757|756|753|752|38301
1632326700000|2021-09-22 16:05:00|753|752|753|752|756|755|752|751|17283
1632327000000|2021-09-22 16:10:00|752|751|755|754|755|754|752|751|27417
1632327300000|2021-09-22 16:15:00|756|755|752|751|757|756|752|751|23925
1632327600000|2021-09-22 16:20:00|753|752|750|749|755|754|750|749|28831
1632327900000|2021-09-22 16:25:00|749|748|749|748|751|750|749|748|10730
1632328200000|2021-09-22 16:30:00|748|747|754|753|754|753|748|747|39304
1632328500000|2021-09-22 16:35:00|755|754|753|752|755|754|753|752|16155
1632328800000|2021-09-22 16:40:00|754|753|752|751|755|754|752|750|18694
1632329100000|2021-09-22 16:45:00|753|752|751|750|755|754|751|750|14623
1632329400000|2021-09-22 16:50:00|752|751|752|751|752|751|749|748|31263
1632329700000|2021-09-22 16:55:00|751|750|753|752|753|752|750|749|24421
1632330000000|2021-09-22 17:00:00|752|751|749|748|752|751|749|748|23526
1632330300000|2021-09-22 17:05:00|748|747|748|747|751|750|748|747|40580
1632330600000|2021-09-22 17:10:00|749|748|750|749|750|749|748|747|28739
1632330900000|2021-09-22 17:15:00|749|748|748|747|749|748|747|746|11019
1632331200000|2021-09-22 17:20:00|749|748|745|744|749|748|745|744|13655
1632331500000|2021-09-22 17:25:00|746|745|751|750|751|750|746|745|20101
1632331800000|2021-09-22 17:30:00|752|751|751|750|753|752|750|749|18475
1632332100000|2021-09-22 17:35:00|752|751|755|754|755|754|752|751|22135
1632332400000|2021-09-22 17:40:00|754|753|755|754|755|754|754|753|12555
1632332700000|2021-09-22 17:45:00|754|753|755|754|758|757|753|752|30381
1632333000000|2021-09-22 17:50:00|754|753|755|754|755|754|754|753|14037
1632333300000|2021-09-22 17:55:00|754|753|755|754|756|755|753|752|23079
1632333600000|2021-09-22 18:00:00|754|753|760|758|760|758|752|750|58230
1632333900000|2021-09-22 18:05:00|759|759|762|761|763|762|757|756|48542
1632334200000|2021-09-22 18:10:00|761|760|764|763|764|763|761|760|38310
1632334500000|2021-09-22 18:15:00|765|764|763|761|766|765|763|761|44123
1632334800000|2021-09-22 18:20:00|762|762|762|761|763|762|758|757|43719
1632335100000|2021-09-22 18:25:00|761|760|764|763|765|764|761|760|31841
1632335400000|2021-09-22 18:30:00|765|764|766|765|768|767|761|760|30137
1632335700000|2021-09-22 18:35:00|765|764|764|763|767|766|761|760|22538
1632336000000|2021-09-22 18:40:00|763|762|762|760|764|763|756|755|26636
1632336300000|2021-09-22 18:45:00|761|759|756|754|761|760|755|754|67757
1632336600000|2021-09-22 18:50:00|755|753|758|756|760|758|753|751|30954
1632336900000|2021-09-22 18:55:00|759|757|756|754|759|758|753|752|11115
1632337200000|2021-09-22 19:00:00|755|753|755|754|756|755|754|752|21145
1632337500000|2021-09-22 19:05:00|756|755|758|756|759|758|753|752|28944
1632337800000|2021-09-22 19:10:00|759|757|760|758|761|760|759|757|18657
1632338100000|2021-09-22 19:15:00|759|757|762|761|762|761|758|757|27886
1632338400000|2021-09-22 19:20:00|761|760|764|763|764|763|761|760|39770
1632338700000|2021-09-22 19:25:00|765|764|765|764|766|765|763|762|30605
1632339000000|2021-09-22 19:30:00|764|763|767|766|768|767|764|763|55385
1632339300000|2021-09-22 19:35:00|768|767|768|767|770|769|767|766|49783
1632339600000|2021-09-22 19:40:00|767|766|769|768|769|768|767|766|46417
1632339900000|2021-09-22 19:45:00|770|769|766|765|771|770|766|765|103293
1632340200000|2021-09-22 19:50:00|767|766|763|762|767|766|763|762|49688
1632340500000|2021-09-22 19:55:00|762|761|762|761|763|762|760|759|172937
1632403800000|2021-09-23 13:30:00|767|765|755|751|767|765|748|746|193943
1632404100000|2021-09-23 13:35:00|754|750|750|749|758|755|748|747|58812
1632404400000|2021-09-23 13:40:00|749|748|750|749|751|750|744|743|97867
1632404700000|2021-09-23 13:45:00|751|750|745|744|753|752|744|743|108192
1632405000000|2021-09-23 13:50:00|746|745|751|750|754|753|746|745|58986
1632405300000|2021-09-23 13:55:00|752|751|764|763|766|765|752|751|176485
1632405600000|2021-09-23 14:00:00|765|764|763|762|765|764|760|759|51985
1632405900000|2021-09-23 14:05:00|764|763|758|757|764|763|757|756|59428
1632406200000|2021-09-23 14:10:00|759|758|763|761|767|766|759|758|46510
1632406500000|2021-09-23 14:15:00|762|760|758|757|762|761|757|756|55835
1632406800000|2021-09-23 14:20:00|757|756|762|761|762|761|757|756|27579
1632407100000|2021-09-23 14:25:00|761|760|760|759|762|760|759|758|17704
1632407400000|2021-09-23 14:30:00|761|760|760|759|764|763|759|758|46184
1632407700000|2021-09-23 14:35:00|759|758|757|756|762|761|756|755|49896
1632408000000|2021-09-23 14:40:00|758|757|754|753|758|757|753|752|56808
1632408300000|2021-09-23 14:45:00|753|752|752|751|753|752|750|749|88122
1632408600000|2021-09-23 14:50:00|753|752|752|751|755|754|751|750|53123
1632408900000|2021-09-23 14:55:00|751|750|752|751|752|751|751|750|14438
1632409200000|2021-09-23 15:00:00|751|750|756|755|756|755|750|749|54640
1632409500000|2021-09-23 15:05:00|755|754|753|752|756|755|753|752|28059
1632409800000|2021-09-23 15:10:00|752|751|752|751|754|753|752|751|35541
1632410100000|2021-09-23 15:15:00|753|752|753|751|753|752|749|748|98866
1632410400000|2021-09-23 15:20:00|752|752|752|751|752|752|752|750|21115
1632410700000|2021-09-23 15:25:00|753|752|752|751|753|752|752|751|21117
1632411000000|2021-09-23 15:30:00|751|750|749|748|751|750|749|748|39129
1632411300000|2021-09-23 15:35:00|748|747|748|747|748|747|744|743|127949
1632411600000|2021-09-23 15:40:00|747|746|746|745|749|748|746|745|47564
1632411900000|2021-09-23 15:45:00|747|746|748|747|748|747|747|746|12486
1632412200000|2021-09-23 15:50:00|749|748|749|748|751|750|747|746|34242
1632412500000|2021-09-23 15:55:00|750|749|750|749|750|749|749|748|14318
1632412800000|2021-09-23 16:00:00|749|748|747|746|749|748|747|746|25166
1632413100000|2021-09-23 16:05:00|746|745|748|747|749|748|746|745|39265
1632413400000|2021-09-23 16:10:00|747|746|744|743|747|746|743|742|45880
1632413700000|2021-09-23 16:15:00|745|744|749|748|750|749|744|743|35080
1632414000000|2021-09-23 16:20:00|750|749|748|747|751|750|748|746|58832
1632414300000|2021-09-23 16:25:00|747|746|748|747|750|749|747|746|26887
1632414600000|2021-09-23 16:30:00|749|748|748|747|749|748|747|746|23486
1632414900000|2021-09-23 16:35:00|747|746|747|746|749|748|745|744|50889
1632415200000|2021-09-23 16:40:00|||||||||10811
1632415500000|2021-09-23 16:45:00|748|747|748|747|748|747|745|744|55891
1632415800000|2021-09-23 16:50:00|749|748|750|749|750|749|748|747|20297
1632416100000|2021-09-23 16:55:00|751|750|750|749|751|751|749|748|17135
1632416400000|2021-09-23 17:00:00|749|748|752|751|752|751|749|748|32704
1632416700000|2021-09-23 17:05:00|751|752|752|751|752|752|751|750|33567
1632417000000|2021-09-23 17:10:00|751|750|757|756|757|756|751|750|54686
1632417300000|2021-09-23 17:15:00|758|757|757|756|758|757|756|755|28991
1632417600000|2021-09-23 17:20:00|758|757|761|760|761|760|757|756|57563
1632417900000|2021-09-23 17:25:00|760|759|759|758|762|761|758|757|70100
1632418200000|2021-09-23 17:30:00|758|757|762|761|763|762|758|757|51496
1632418500000|2021-09-23 17:35:00|761|760|761|760|764|763|761|760|31658
1632418800000|2021-09-23 17:40:00|762|761|760|759|762|761|759|758|39171
1632419100000|2021-09-23 17:45:00|759|758|761|760|761|760|758|757|20386
1632419400000|2021-09-23 17:50:00|762|761|764|763|764|763|761|760|14269
1632419700000|2021-09-23 17:55:00|763|762|763|762|764|763|761|760|19578
1632420000000|2021-09-23 18:00:00|764|763|765|764|768|767|764|763|43267
1632420300000|2021-09-23 18:05:00|764|763|760|759|764|763|759|758|20447
1632420600000|2021-09-23 18:10:00|761|760|761|760|763|762|761|760|10713
1632420900000|2021-09-23 18:15:00|762|761|762|761|763|762|761|760|9253
1632421200000|2021-09-23 18:20:00|763|762|762|761|763|762|762|761|12496
1632421500000|2021-09-23 18:25:00|763|762|764|763|765|764|762|761|41957
1632421800000|2021-09-23 18:30:00|765|764|763|762|765|764|762|761|33701
1632422100000|2021-09-23 18:35:00|764|763|763|762|766|765|763|762|20289
1632422400000|2021-09-23 18:40:00|762|761|764|763|765|764|762|761|57232
1632422700000|2021-09-23 18:45:00|765|764|767|766|768|767|765|764|17052
1632423000000|2021-09-23 18:50:00|768|767|767|766|768|767|766|765|19699
1632423300000|2021-09-23 18:55:00|768|767|767|766|768|767|765|764|22851
1632423600000|2021-09-23 19:00:00|768|767|766|765|768|767|766|765|11740
1632423900000|2021-09-23 19:05:00|765|764|765|764|765|764|763|762|24956
1632424200000|2021-09-23 19:10:00|764|763|763|762|765|764|761|761|23203
1632424500000|2021-09-23 19:15:00|762|761|762|761|763|762|762|761|21935
1632424800000|2021-09-23 19:20:00|763|762|764|763|765|764|763|762|31812
1632425100000|2021-09-23 19:25:00|765|764|769|768|770|769|765|764|69726
1632425400000|2021-09-23 19:30:00|770|769|770|769|771|770|769|768|27020
1632425700000|2021-09-23 19:35:00|771|770|771|770|771|770|770|769|28765
1632426000000|2021-09-23 19:40:00|772|771|773|772|773|772|772|771|24926
1632426300000|2021-09-23 19:45:00|772|771|773|772|774|773|772|771|29721
1632426600000|2021-09-23 19:50:00|774|773|774|773|775|774|770|769|121245
1632426900000|2021-09-23 19:55:00|773|772|775|773|775|774|772|771|121013
1632490200000|2021-09-24 13:30:00|704|702|695|693|710|708|688|686|644021
1632490500000|2021-09-24 13:35:00|694|692|680|679|694|692|672|671|809694
1632490800000|2021-09-24 13:40:00|679|678|657|656|679|678|654|653|1048115
1632491100000|2021-09-24 13:45:00|656|655|658|657|660|660|655|654|396808
1632491400000|2021-09-24 13:50:00|659|658|663|662|666|665|658|657|381074
1632491700000|2021-09-24 13:55:00|662|661|665|664|667|666|660|659|234190
1632492000000|2021-09-24 14:00:00|666|665|673|672|675|674|665|664|448164
1632492300000|2021-09-24 14:05:00|672|671|670|669|672|671|666|665|339833
1632492600000|2021-09-24 14:10:00|671|670|652|651|671|670|652|651|927178
1632492900000|2021-09-24 14:15:00|651|650|648|647|652|651|643|642|1055734
1632493200000|2021-09-24 14:20:00|649|648|640|639|650|649|639|638|431189
1632493500000|2021-09-24 14:25:00|641|640|634|633|644|643|631|630|833371
1632493800000|2021-09-24 14:30:00|633|634|629|628|633|634|624|623|403472
1632494100000|2021-09-24 14:35:00|628|627|633|632|635|634|624|623|351480
1632494400000|2021-09-24 14:40:00|634|633|625|624|638|637|621|620|780121
1632494700000|2021-09-24 14:45:00|626|625|613|612|630|629|613|612|1125707
1632495000000|2021-09-24 14:50:00|612|611|607|606|616|615|602|601|1374362
1632495300000|2021-09-24 14:55:00|608|607|607|606|611|610|606|605|553056
1632495600000|2021-09-24 15:00:00|606|605|600|599|606|605|596|595|1141074
1632495900000|2021-09-24 15:05:00|601|600|596|595|603|602|595|594|852919
1632496200000|2021-09-24 15:10:00|595|596|606|605|607|606|595|596|731703
1632496500000|2021-09-24 15:15:00|605|604|613|612|613|612|605|604|445403
1632496800000|2021-09-24 15:20:00|614|613|611|610|616|615|611|610|394476
1632497100000|2021-09-24 15:25:00|612|611|612|611|612|611|610|609|191813
1632497400000|2021-09-24 15:30:00|613|612|619|618|621|620|613|612|354669
1632497700000|2021-09-24 15:35:00|620|619|616|615|622|621|616|615|245527
1632498000000|2021-09-24 15:40:00|615|614|619|618|620|619|615|614|158783
1632498300000|2021-09-24 15:45:00|620|619|620|619|623|622|619|618|242324
1632498600000|2021-09-24 15:50:00|621|620|627|626|627|626|621|620|269953
1632498900000|2021-09-24 15:55:00|626|625|631|630|631|630|625|624|277629
1632499200000|2021-09-24 16:00:00|632|631|633|632|634|633|629|628|298185
1632499500000|2021-09-24 16:05:00|632|631|624|623|633|632|623|622|208832
1632499800000|2021-09-24 16:10:00|623|622|622|621|624|623|620|619|174434
1632500100000|2021-09-24 16:15:00|621|620|617|616|621|621|614|613|197993
1632500400000|2021-09-24 16:20:00|618|617|617|616|618|617|616|615|84606
1632500700000|2021-09-24 16:25:00|618|617|622|621|623|622|617|616|115400
1632501000000|2021-09-24 16:30:00|621|620|617|616|621|620|614|613|194277
1632501300000|2021-09-24 16:35:00|618|617|618|617|619|618|616|615|103548
1632501600000|2021-09-24 16:40:00|617|616|616|615|621|620|616|615|137516
1632501900000|2021-09-24 16:45:00|615|614|614|613|615|614|614|613|91133
1632502200000|2021-09-24 16:50:00|613|612|612|611|615|614|612|611|146053
1632502500000|2021-09-24 16:55:00|613|612|609|608|613|612|609|608|163870
1632502800000|2021-09-24 17:00:00|610|609|610|609|611|610|609|608|147023
1632503100000|2021-09-24 17:05:00|609|608|609|608|609|608|608|607|201544
1632503400000|2021-09-24 17:10:00|608|607|607|606|608|607|606|605|145553
1632503700000|2021-09-24 17:15:00|606|605|605|604|607|606|604|603|176791
1632504000000|2021-09-24 17:20:00|604|603|605|604|605|604|603|602|104209
1632504300000|2021-09-24 17:25:00|604|603|602|601|604|603|601|600|205622
1632504600000|2021-09-24 17:30:00|603|602|604|603|605|604|602|602|97201
1632504900000|2021-09-24 17:35:00|605|604|603|602|605|604|603|602|144837
1632505200000|2021-09-24 17:40:00|602|601|603|602|603|602|601|600|82943
1632505500000|2021-09-24 17:45:00|||||||||54694
1632505800000|2021-09-24 17:50:00|602|601|607|606|607|606|601|600|156794
1632506100000|2021-09-24 17:55:00|606|605|607|606|607|606|605|604|95379
1632506400000|2021-09-24 18:00:00|608|607|614|613|615|614|608|607|190283
1632506700000|2021-09-24 18:05:00|613|612|609|608|613|612|606|605|190958
1632507000000|2021-09-24 18:10:00|608|607|609|608|612|611|606|605|256505
1632507300000|2021-09-24 18:15:00|608|607|605|604|610|609|604|603|189301
1632507600000|2021-09-24 18:20:00|604|603|605|604|606|605|604|603|69060
1632507900000|2021-09-24 18:25:00|604|603|599|598|604|603|598|597|443117
1632508200000|2021-09-24 18:30:00|600|599|600|599|603|602|600|599|218952
1632508500000|2021-09-24 18:35:00|599|598|600|599|603|602|598|597|152033
1632508800000|2021-09-24 18:40:00|601|600|597|596|601|600|595|594|391171
1632509100000|2021-09-24 18:45:00|596|595|595|594|596|595|593|592|250531
1632509400000|2021-09-24 18:50:00|594|593|597|596|598|597|594|593|149230
1632509700000|2021-09-24 18:55:00|596|597|601|600|601|600|596|595|128052
1632510000000|2021-09-24 19:00:00|600|599|602|601|602|601|599|598|102711
1632510300000|2021-09-24 19:05:00|603|602|602|601|604|603|602|601|110939
1632510600000|2021-09-24 19:10:00|601|600|600|599|601|600|599|598|110486
1632510900000|2021-09-24 19:15:00|599|598|601|600|601|600|599|598|99725
1632511200000|2021-09-24 19:20:00|602|601|604|603|605|604|602|601|106536
1632511500000|2021-09-24 19:25:00|605|604|602|601|605|604|601|601|193730
1632511800000|2021-09-24 19:30:00|603|602|601|600|603|602|601|600|97510
1632512100000|2021-09-24 19:35:00|602|601|601|600|602|601|600|600|226876
1632512400000|2021-09-24 19:40:00|602|601|608|607|609|608|602|601|352058
1632512700000|2021-09-24 19:45:00|||||||||117506
1632513000000|2021-09-24 19:50:00|609|608|611|610|611|610|608|608|310683
1632513300000|2021-09-24 19:55:00|612|611|611|610|618|617|611|610|1034906
1632749400000|2021-09-27 13:30:00|609|608|602|601|621|619|602|601|328896
1632749700000|2021-09-27 13:35:00|601|600|597|596|604|603|596|595|250730
1632750000000|2021-09-27 13:40:00|596|595|592|591|599|598|590|589|624712
1632750300000|2021-09-27 13:45:00|591|590|596|595|597|596|591|590|369178
1632750600000|2021-09-27 13:50:00|595|594|592|591|596|595|586|585|288251
1632750900000|2021-09-27 13:55:00|593|592|616|615|617|616|591|590|239971
1632751200000|2021-09-27 14:00:00|617|616|617|615|622|621|614|611|335888
1632751500000|2021-09-27 14:05:00|618|616|628|627|632|631|618|616|370307
1632751800000|2021-09-27 14:10:00|627|626|622|621|627|626|622|621|90274
1632752100000|2021-09-27 14:15:00|623|622|629|628|632|631|623|622|213280
1632752400000|2021-09-27 14:20:00|628|627|632|631|632|631|626|625|158105
1632752700000|2021-09-27 14:25:00|631|630|627|626|632|631|627|626|137097
1632753000000|2021-09-27 14:30:00|626|625|625|624|631|630|625|624|103998
1632753300000|2021-09-27 14:35:00|626|625|628|627|630|629|626|625|72940
1632753600000|2021-09-27 14:40:00|629|628|628|627|630|629|628|627|83918
1632753900000|2021-09-27 14:45:00|627|626|634|633|634|633|627|626|118887
1632754200000|2021-09-27 14:50:00|633|632|630|629|634|633|630|629|78135
1632754500000|2021-09-27 14:55:00|631|630|629|628|634|633|628|627|126692
1632754800000|2021-09-27 15:00:00|628|627|630|629|630|629|628|627|81393
1632755100000|2021-09-27 15:05:00|629|628|629|628|630|629|628|627|68836
1632755400000|2021-09-27 15:10:00|628|627|626|625|630|629|625|624|67493
1632755700000|2021-09-27 15:15:00|627|626|627|626|628|627|626|626|63281
1632756000000|2021-09-27 15:20:00|626|625|623|622|626|626|623|622|65151
1632756300000|2021-09-27 15:25:00|622|621|623|622|623|622|622|621|48484
1632756600000|2021-09-27 15:30:00|624|623|626|625|627|626|624|623|53105
1632756900000|2021-09-27 15:35:00|625|624|626|625|626|625|622|621|85528
1632757200000|2021-09-27 15:40:00|625|624|625|624|626|625|625|624|13312
1632757500000|2021-09-27 15:45:00|624|623|624|623|624|623|624|623|22560
1632757800000|2021-09-27 15:50:00|625|624|624|623|625|624|624|623|69918
1632758100000|2021-09-27 15:55:00|623|622|623|622|623|622|623|622|49504
1632758400000|2021-09-27 16:00:00|622|621|622|621|622|621|622|621|17980
1632758700000|2021-09-27 16:05:00|621|622|622|621|622|622|619|618|141048
1632759000000|2021-09-27 16:10:00|621|620|621|620|623|622|621|620|44984
1632759300000|2021-09-27 16:15:00|620|619|618|617|620|619|618|617|60235
1632759600000|2021-09-27 16:20:00|617|616|616|615|617|616|615|614|53335
1632759900000|2021-09-27 16:25:00|617|616|619|618|620|619|616|616|54382
1632760200000|2021-09-27 16:30:00|618|617|618|617|619|618|617|616|25902
1632760500000|2021-09-27 16:35:00|617|616|618|617|618|617|617|616|26153
1632760800000|2021-09-27 16:40:00|||||||||16535
1632761100000|2021-09-27 16:45:00|617|616|617|616|617|616|617|616|27170
1632761400000|2021-09-27 16:50:00|618|617|620|619|620|619|617|617|65829
1632761700000|2021-09-27 16:55:00|621|620|619|618|621|620|618|617|30577
1632762000000|2021-09-27 17:00:00|618|617|617|616|618|617|617|616|20566
1632762300000|2021-09-27 17:05:00|616|615|614|613|616|615|614|613|94699
1632762600000|2021-09-27 17:10:00|613|612|615|614|615|614|610|609|74514
1632762900000|2021-09-27 17:15:00|614|613|614|613|616|615|614|613|31635
1632763200000|2021-09-27 17:20:00|613|612|612|611|613|612|612|611|40832
1632763500000|2021-09-27 17:25:00|611|610|611|610|611|610|611|610|26686
1632763800000|2021-09-27 17:30:00|610|609|609|608|610|610|609|608|80207
1632764100000|2021-09-27 17:35:00|610|609|613|612|614|613|609|609|46319
1632764400000|2021-09-27 17:40:00|612|611|610|609|613|612|610|609|49559
1632764700000|2021-09-27 17:45:00|609|608|606|605|609|608|606|605|45336
1632765000000|2021-09-27 17:50:00|605|604|608|607|608|607|605|604|102684
1632765300000|2021-09-27 17:55:00|607|608|608|607|608|608|607|606|32323
1632765600000|2021-09-27 18:00:00|607|606|608|607|608|607|607|606|17607
1632765900000|2021-09-27 18:05:00|607|606|606|605|607|606|606|605|115841
1632766200000|2021-09-27 18:10:00|605|604|605|604|605|604|605|604|49599
1632766500000|2021-09-27 18:15:00|606|605|607|606|607|606|606|605|90553
1632766800000|2021-09-27 18:20:00|606|605|606|605|606|605|606|605|37019
1632767100000|2021-09-27 18:25:00|605||606||606||605||44683
1632767400000|2021-09-27 18:30:00|||||||||14618
1632767700000|2021-09-27 18:35:00|605|604|605|604|605|604|605|604|52178
1632768000000|2021-09-27 18:40:00|604|603|604|603|604|603|604|603|52859
1632768300000|2021-09-27 18:45:00|603|602|602|601|603|602|602|601|91601
1632768600000|2021-09-27 18:50:00|603|602|602|601|603|602|602|601|226738
1632768900000|2021-09-27 18:55:00|||||||||45544
1632769200000|2021-09-27 19:00:00|||||||||58594
1632769500000|2021-09-27 19:05:00|601|600|600|599|601|600|600|599|196533
1632769800000|2021-09-27 19:10:00|||||||||37724
1632770100000|2021-09-27 19:15:00|||||||||41126
1632770400000|2021-09-27 19:20:00|||||||||20637
1632770700000|2021-09-27 19:25:00|599|598|599|598|599|598|596|595|286903
1632771000000|2021-09-27 19:30:00|600|599|596|595|600|599|596|595|48234
1632771300000|2021-09-27 19:35:00|597|596|603|602|603|602|597|596|144557
1632771600000|2021-09-27 19:40:00|604|603|607|606|607|606|604|603|117525
1632771900000|2021-09-27 19:45:00|606|605|606|605|606|605|605|604|76502
1632772200000|2021-09-27 19:50:00|605|604|603|602|606|605|602|601|259250
1632772500000|2021-09-27 19:55:00|602|601|601|600|602|601|601|600|210137
1632835800000|2021-09-28 13:30:00|593|591|592|591|595|594|585|584|218549
1632836100000|2021-09-28 13:35:00|593|592|584|583|594|593|579|578|220835
1632836400000|2021-09-28 13:40:00|585|584|579|578|586|585|578|577|228574
1632836700000|2021-09-28 13:45:00|580|579|579|578|582|581|577|576|180677
1632837000000|2021-09-28 13:50:00|578|577|577|576|581|580|575|574|244292
1632837300000|2021-09-28 13:55:00|576|575|580|579|582|581|575|574|202784
1632837600000|2021-09-28 14:00:00|579|578|577|575|579|578|574|573|213173
1632837900000|2021-09-28 14:05:00|576|576|575|574|583|582|575|574|206092
1632838200000|2021-09-28 14:10:00|574|573|572|571|577|576|571|570|195373
1632838500000|2021-09-28 14:15:00|571|570|570|569|573|572|569|568|229118
1632838800000|2021-09-28 14:20:00|569|568|575|574|576|575|567|566|169404
1632839100000|2021-09-28 14:25:00|574|573|569|568|575|574|567|566|126451
1632839400000|2021-09-28 14:30:00|570|569|573|572|573|572|568|567|179087
1632839700000|2021-09-28 14:35:00|572|571|572|571|575|574|568|567|105289
1632840000000|2021-09-28 14:40:00|571|570|569|568|572|571|568|567|81148
1632840300000|2021-09-28 14:45:00|568|567|573|572|573|572|567|566|93850
1632840600000|2021-09-28 14:50:00|572|571|573|572|574|573|571|570|79152
1632840900000|2021-09-28 14:55:00|574|573|571|570|574|573|571|570|70467
1632841200000|2021-09-28 15:00:00|572|571|571|570|572|571|568|567|114627
1632841500000|2021-09-28 15:05:00|570|569|568|567|572|571|568|567|95765
1632841800000|2021-09-28 15:10:00|567|566|566|565|568|567|565|564|132275
1632842100000|2021-09-28 15:15:00|567|566|569|568|570|569|567|566|90875
1632842400000|2021-09-28 15:20:00|568|567|572|571|572|571|568|567|82770
1632842700000|2021-09-28 15:25:00|571|570|571|570|571|570|570|569|54424
1632843000000|2021-09-28 15:30:00|572|571|571|570|572|571|569|568|50421
1632843300000|2021-09-28 15:35:00|570|569|570|569|570|569|569|568|35478
1632843600000|2021-09-28 15:40:00|569|568|570|569|570|569|568|567|62201
1632843900000|2021-09-28 15:45:00|569|568|570|569|571|570|569|568|60373
1632844200000|2021-09-28 15:50:00|569|568|570|569|570|569|567|566|73577
1632844500000|2021-09-28 15:55:00|571|570|571|570|571|570|569|568|56624
1632844800000|2021-09-28 16:00:00|570|569|571|570|572|571|570|569|38076
1632845100000|2021-09-28 16:05:00|570|569|575|574|575|574|570|569|65852
1632845400000|2021-09-28 16:10:00|574|573|580|579|580|579|574|573|72767
1632845700000|2021-09-28 16:15:00|579|578|577|576|579|578|576|575|56218
1632846000000|2021-09-28 16:20:00|576|575|574|573|577|576|574|573|73557
1632846300000|2021-09-28 16:25:00|575|574|574|573|575|574|574|573|42254
1632846600000|2021-09-28 16:30:00|575|574|578|577|579|578|574|573|126912
1632846900000|2021-09-28 16:35:00|579|578|582|581|583|582|579|578|180786
1632847200000|2021-09-28 16:40:00|581|580|580|579|581|580|578|577|81191
1632847500000|2021-09-28 16:45:00|579|578|574|573|580|578|574|573|70229
1632847800000|2021-09-28 16:50:00|575|574|573|572|575|574|573|572|73940
1632848100000|2021-09-28 16:55:00|574|573|572|571|574|573|572|571|23382
1632848400000|2021-09-28 17:00:00|573|572|575|574|576|575|573|572|67583
1632848700000|2021-09-28 17:05:00|574|573|575|574|576|575|573|572|29136
1632849000000|2021-09-28 17:10:00|574|573|573|572|574|573|572|571|70436
1632849300000|2021-09-28 17:15:00|574|573|572|571|574|573|572|571|21900
1632849600000|2021-09-28 17:20:00|573|572|575|574|576|575|573|572|29991
1632849900000|2021-09-28 17:25:00|576|575|578|577|578|577|575|574|38924
1632850200000|2021-09-28 17:30:00|579|578|578|577|579|578|577|576|38587
1632850500000|2021-09-28 17:35:00|579|578|578|577|579|578|578|577|23322
1632850800000|2021-09-28 17:40:00|579|578|579|578|580|579|577|576|62564
1632851100000|2021-09-28 17:45:00|580|579|577|576|580|579|577|576|34064
1632851400000|2021-09-28 17:50:00|578|577|576|575|578|577|576|575|20578
1632851700000|2021-09-28 17:55:00|575|574|575|574|576|575|575|574|26631
1632852000000|2021-09-28 18:00:00|576|575|575|574|576|575|575|574|19055
1632852300000|2021-09-28 18:05:00|574|573|574|573|576|575|574|573|38306
1632852600000|2021-09-28 18:10:00|573|572|573|572|575|574|573|572|36500
1632852900000|2021-09-28 18:15:00|574|573|577|576|577|576|574|573|43564
1632853200000|2021-09-28 18:20:00|578|577|578|577|579|578|577|576|36381
1632853500000|2021-09-28 18:25:00|577|576|579|578|579|578|577|576|27144
1632853800000|2021-09-28 18:30:00|578|577|576|575|578|577|576|575|54062
1632854100000|2021-09-28 18:35:00|575|574|576|575|577|576|575|574|47255
1632854400000|2021-09-28 18:40:00|577|576|578|577|579|578|577|576|45963
1632854700000|2021-09-28 18:45:00|579|578|581|580|582|581|578|578|117748
1632855000000|2021-09-28 18:50:00|582|581|583|582|583|582|581|581|41611
1632855300000|2021-09-28 18:55:00|584|583|583|582|585|584|583|582|44128
1632855600000|2021-09-28 19:00:00|584|583|582|581|584|583|582|581|39479
1632855900000|2021-09-28 19:05:00|583|582|584|583|584|583|582|582|38099
1632856200000|2021-09-28 19:10:00|583|582|581|580|583|582|581|580|48484
1632856500000|2021-09-28 19:15:00|580|579|581|580|581|580|580|579|59091
1632856800000|2021-09-28 19:20:00|580|579|578|577|580|580|577|576|60569
1632857100000|2021-09-28 19:25:00|577|576|577|576|578|577|576|576|36820
1632857400000|2021-09-28 19:30:00|576|575|573|572|577|576|573|572|55329
1632857700000|2021-09-28 19:35:00|572|571|572|571|573|572|571|570|83333
1632858000000|2021-09-28 19:40:00|573|569|574|570|575|571|572|568|8854
1632858300000|2021-09-28 19:45:00|573|569|572|568|574|570|571|567|34441
1632858600000|2021-09-28 19:50:00|571|567|571|567|572|568|570|565|9597
1632858900000|2021-09-28 19:55:00|570|566|570|565|571|567|569|565|16894
1632922200000|2021-09-29 13:30:00|581|576|570|568|581|576|566|565|151591
1632922500000|2021-09-29 13:35:00|569|567|568|567|572|571|564|563|103339
1632922800000|2021-09-29 13:40:00|567|566|568|566|573|572|567|566|69095
1632923100000|2021-09-29 13:45:00|567|567|577|576|577|576|567|567|70502
1632923400000|2021-09-29 13:50:00|578|577|578|577|581|580|574|573|203592
1632923700000|2021-09-29 13:55:00|577|576|578|577|581|580|574|573|118045
1632924000000|2021-09-29 14:00:00|577|576|579|577|583|582|576|575|106303
1632924300000|2021-09-29 14:05:00|578|578|578|577|579|578|576|575|62360
1632924600000|2021-09-29 14:10:00|577|576|574|573|577|576|572|571|153013
1632924900000|2021-09-29 14:15:00|575|574|575|574|579|578|573|572|85130
1632925200000|2021-09-29 14:20:00|576|575|573|572|576|575|573|572|31136
1632925500000|2021-09-29 14:25:00|572|571|569|567|573|572|568|567|70155
1632925800000|2021-09-29 14:30:00|568|568|571|570|571|570|567|566|54660
1632926100000|2021-09-29 14:35:00|572|571|569|568|572|571|569|568|31675
1632926400000|2021-09-29 14:40:00|570|569|571|570|572|571|569|569|29455
1632926700000|2021-09-29 14:45:00|570|569|571|570|572|571|570|569|33996
1632927000000|2021-09-29 14:50:00|570|569|571|570|572|571|570|569|37332
1632927300000|2021-09-29 14:55:00|570|569|571|570|571|570|570|569|35179
1632927600000|2021-09-29 15:00:00|570|569|571|570|571|570|570|569|18961
1632927900000|2021-09-29 15:05:00|572|571|569|568|572|571|569|568|41867
1632928200000|2021-09-29 15:10:00|568|567|569|568|569|568|568|567|39512
1632928500000|2021-09-29 15:15:00|568|567|564|563|568|567|563|562|77372
1632928800000|2021-09-29 15:20:00|563|562|563|562|564|563|563|562|30156
1632929100000|2021-09-29 15:25:00|562|561|563|562|564|563|562|561|58490
1632929400000|2021-09-29 15:30:00|564|563|564|563|564|563|563|563|26886
1632929700000|2021-09-29 15:35:00|563|562|560|559|563|562|559|558|112435
1632930000000|2021-09-29 15:40:00|559|558|560|559|560|559|559|558|65980
1632930300000|2021-09-29 15:45:00|559|558|563|562|563|562|559|558|86015
1632930600000|2021-09-29 15:50:00|562|561|560|559|564|563|560|559|76213
1632930900000|2021-09-29 15:55:00|561|560|561|560|561|560|561|560|25959
1632931200000|2021-09-29 16:00:00|562|561|563|562|563|562|562|561|19116
1632931500000|2021-09-29 16:05:00|562|561|563|562|564|563|562|561|37733
1632931800000|2021-09-29 16:10:00|562|561|562|561|562|561|562|561|11510
1632932100000|2021-09-29 16:15:00|561|560|562|561|562|561|561|560|39282
1632932400000|2021-09-29 16:20:00|561|560|557|556|561|560|557|556|52692
1632932700000|2021-09-29 16:25:00|556|555|554|553|556|555|547|546|359588
1632933000000|2021-09-29 16:30:00|555|554|553|552|555|554|553|552|35036
1632933300000|2021-09-29 16:35:00|552|551|553|552|553|552|551|550|59439
1632933600000|2021-09-29 16:40:00|552|551|551|550|552|551|551|550|42847
1632933900000|2021-09-29 16:45:00|550|549|552|551|552|551|550|549|36878
1632934200000|2021-09-29 16:50:00|553|552|553|552|554|553|552|552|50070
1632934500000|2021-09-29 16:55:00|554|553|553|552|555|554|553|552|38600
1632934800000|2021-09-29 17:00:00|554|553|554|553|555|554|554|553|21456
1632935100000|2021-09-29 17:05:00|555|554|557|556|557|556|555|554|35162
1632935400000|2021-09-29 17:10:00|558|557|558|557|559|558|557|557|23490
1632935700000|2021-09-29 17:15:00|559|558|561|560|561|560|559|558|24416
1632936000000|2021-09-29 17:20:00|562|561|564|563|564|563|561|560|23475
1632936300000|2021-09-29 17:25:00|563|562|563|562|563|562|563|562|24235
1632936600000|2021-09-29 17:30:00|562|561|561|560|562|561|561|560|22501
1632936900000|2021-09-29 17:35:00|560|559|560|559|561|560|559|558|16408
1632937200000|2021-09-29 17:40:00|559|558|561|560|562|561|559|558|20541
1632937500000|2021-09-29 17:45:00|560|559|560|559|561|560|560|559|16374
1632937800000|2021-09-29 17:50:00||560||559||560||559|13991
1632938100000|2021-09-29 17:55:00|561|560|560|559|561|560|560|559|20758
1632938400000|2021-09-29 18:00:00|561|560|562|561|562|561|560|559|31337
1632938700000|2021-09-29 18:05:00|561|560|565|564|565|564|561|560|33517
1632939000000|2021-09-29 18:10:00|566|565|566|565|567|566|565|565|15693
1632939300000|2021-09-29 18:15:00|565|564|564|563|565|564|562|561|47228
1632939600000|2021-09-29 18:20:00|563|562|564|563|564|563|563|562|25298
1632939900000|2021-09-29 18:25:00|565|564|565|564|565|564|564|564|11676
1632940200000|2021-09-29 18:30:00|564|563|564|563|564|563|562|561|39600
1632940500000|2021-09-29 18:35:00|563|562|563|562|563|562|562|561|10166
1632940800000|2021-09-29 18:40:00|564|563|565|564|565|564|564|562|11775
1632941100000|2021-09-29 18:45:00|564|563|564|563|564|563|563|562|22989
1632941400000|2021-09-29 18:50:00|565|564|565|564|565|564|564|564|14514
1632941700000|2021-09-29 18:55:00|566|565|566|565|567|566|566|565|25816
1632942000000|2021-09-29 19:00:00|565|564|564|563|565|564|564|563|22850
1632942300000|2021-09-29 19:05:00|563|562|563|562|563|562|563|562|26360
1632942600000|2021-09-29 19:10:00|562|561|562|561|563|562|562|561|39296
1632942900000|2021-09-29 19:15:00|561|560|561|560|562|561|560|559|42253
1632943200000|2021-09-29 19:20:00|560|559|559|558|560|559|559|558|14129
1632943500000|2021-09-29 19:25:00|558|557|557|556|558|557|557|556|42291
1632943800000|2021-09-29 19:30:00|556|555|555|554|557|556|555|554|45411
1632944100000|2021-09-29 19:35:00|554|553|556|555|557|556|554|553|54121
1632944400000|2021-09-29 19:40:00|555|556|554|553|555|556|554|553|99144
1632944700000|2021-09-29 19:45:00|555|554|554|553|557|556|554|553|102045
1632945000000|2021-09-29 19:50:00|555|554|554|553|555|554|554|553|66103
1632945300000|2021-09-29 19:55:00|553|554|555|554|556|555|553|552|214986
1633008600000|2021-09-30 13:30:00|564|562|569|568|572|571|559|558|365077
1633008900000|2021-09-30 13:35:00|570|569|567|566|574|573|567|566|177691
1633009200000|2021-09-30 13:40:00|566|565|564|563|570|569|564|563|292742
1633009500000|2021-09-30 13:45:00|563|562|571|570|572|571|563|562|213883
1633009800000|2021-09-30 13:50:00|570|569|569|568|571|570|568|567|83154
1633010100000|2021-09-30 13:55:00|570|569|564|563|570|569|564|563|89735
1633010400000|2021-09-30 14:00:00|563|562|568|567|569|568|561|560|274702
1633010700000|2021-09-30 14:05:00|567|566|567|566|569|568|565|564|82100
1633011000000|2021-09-30 14:10:00|568|567|566|565|568|567|566|565|72836
1633011300000|2021-09-30 14:15:00|565|564|570|569|570|569|565|564|170110
1633011600000|2021-09-30 14:20:00|569|568|565|564|570|569|565|564|79519
1633011900000|2021-09-30 14:25:00|566|565|566|565|567|566|566|565|49823
1633012200000|2021-09-30 14:30:00|567|566|563|562|567|566|563|562|81909
1633012500000|2021-09-30 14:35:00|562|561|563|562|563|562|561|560|31943
1633012800000|2021-09-30 14:40:00|562|561|561|560|563|562|561|560|56844
1633013100000|2021-09-30 14:45:00|562|561|563|562|563|562|562|561|35170
1633013400000|2021-09-30 14:50:00|562|561|562|561|563|562|562|561|61485
1633013700000|2021-09-30 14:55:00|561|560|561|560|563|562|560|559|62525
1633014000000|2021-09-30 15:00:00|560|559|563|562|564|563|560|559|75745
1633014300000|2021-09-30 15:05:00|562|561|564|563|565|564|562|561|100299
1633014600000|2021-09-30 15:10:00|565|564|564|563|565|564|564|563|97763
1633014900000|2021-09-30 15:15:00|565|564|570|569|570|569|565|564|68773
1633015200000|2021-09-30 15:20:00|571|570|578|577|578|577|571|570|143249
1633015500000|2021-09-30 15:25:00|577|576|579|578|580|579|576|575|118016
1633015800000|2021-09-30 15:30:00|578|577|579|578|581|580|578|577|143471
1633016100000|2021-09-30 15:35:00|578|577|577|576|579|578|576|575|137703
1633016400000|2021-09-30 15:40:00|578|577|574|573|578|577|574|573|83506
1633016700000|2021-09-30 15:45:00|575|574|574|573|576|575|574|573|77522
1633017000000|2021-09-30 15:50:00|573|572|575|574|575|574|572|571|66952
1633017300000|2021-09-30 15:55:00|574|573|582|581|582|581|574|573|139043
1633017600000|2021-09-30 16:00:00|583|582|592|591|592|591|582|581|188534
1633017900000|2021-09-30 16:05:00|591|590|596|595|597|596|590|589|212227
1633018200000|2021-09-30 16:10:00|597|596|595|594|598|597|594|593|168609
1633018500000|2021-09-30 16:15:00|596|595|595|594|602|601|595|594|178769
1633018800000|2021-09-30 16:20:00|596|595|597|596|597|596|595|594|72993
1633019100000|2021-09-30 16:25:00|598|597|600|599|601|601|596|595|114261
1633019400000|2021-09-30 16:30:00|599|598|600|599|600|599|596|595|89288
1633019700000|2021-09-30 16:35:00|599|600|598|597|601|600|596|595|114863
1633020000000|2021-09-30 16:40:00|599|598|598|597|600|599|597|596|40671
1633020300000|2021-09-30 16:45:00|599|598|604|603|605|604|599|598|97529
1633020600000|2021-09-30 16:50:00|605|604|606|605|608|607|603|602|116335
1633020900000|2021-09-30 16:55:00|605|604|604|603|607|606|603|602|62622
1633021200000|2021-09-30 17:00:00|605|604|607|606|607|606|603|602|83734
1633021500000|2021-09-30 17:05:00|608|607|610|609|610|609|606|605|113809
1633021800000|2021-09-30 17:10:00|611|610|611|610|613|612|610|609|106331
1633022100000|2021-09-30 17:15:00|610|609|609|608|613|612|607|606|151859
1633022400000|2021-09-30 17:20:00|608|607|608|607|609|608|608|607|56712
1633022700000|2021-09-30 17:25:00|609|608|607|606|611|610|607|606|71711
1633023000000|2021-09-30 17:30:00|608|607|608|607|612|611|607|606|72195
1633023300000|2021-09-30 17:35:00|609|608|613|612|613|612|609|607|82015
1633023600000|2021-09-30 17:40:00|614|613|615|614|615|614|613|612|94910
1633023900000|2021-09-30 17:45:00|616|615|620|619|623|622|615|614|219173
1633024200000|2021-09-30 17:50:00|621|620|619|618|622|621|619|618|124676
1633024500000|2021-09-30 17:55:00|620|619|617|616|621|620|617|616|159752
1633024800000|2021-09-30 18:00:00|616|615|615|614|618|617|613|612|113669
1633025100000|2021-09-30 18:05:00|616|615|618|617|619|618|615|614|77511
1633025400000|2021-09-30 18:10:00|617|616|613|612|617|616|613|612|93340
1633025700000|2021-09-30 18:15:00|612|611|609|608|612|611|608|607|161682
1633026000000|2021-09-30 18:20:00|610|609|609|608|612|611|607|606|80782
1633026300000|2021-09-30 18:25:00|610|609|611|610|612|611|609|608|68369
1633026600000|2021-09-30 18:30:00|610|611|611|610|611|611|609|608|49318
1633026900000|2021-09-30 18:35:00|610|609|608|607|611|610|606|605|60958
1633027200000|2021-09-30 18:40:00|609|608|609|608|611|610|607|606|102195
1633027500000|2021-09-30 18:45:00|610|609|615|614|615|614|610|609|68240
1633027800000|2021-09-30 18:50:00|616|615|615|614|617|616|615|614|65157
1633028100000|2021-09-30 18:55:00|616|615|617|616|619|618|615|614|89367
1633028400000|2021-09-30 19:00:00|618|617|617|616|618|617|616|615|53976
1633028700000|2021-09-30 19:05:00|618|617|619|618|620|619|617|616|74050
1633029000000|2021-09-30 19:10:00|620|619|622|621|622|621|620|619|89639
1633029300000|2021-09-30 19:15:00|623|622|617|616|623|622|617|616|65716
1633029600000|2021-09-30 19:20:00|616|615|614|613|616|615|613|612|42174
1633029900000|2021-09-30 19:25:00|615|614|610|609|615|614|609|608|80845
1633030200000|2021-09-30 19:30:00|609|608|614|613|614|613|609|608|162903
1633030500000|2021-09-30 19:35:00|615|614|614|613|616|615|614|613|67701
1633030800000|2021-09-30 19:40:00|613|612|611|610|613|612|611|610|88412
1633031100000|2021-09-30 19:45:00|610|609|611|610|611|610|609|608|174300
1633031400000|2021-09-30 19:50:00|612|611|613|612|614|613|611|610|142280
1633031700000|2021-09-30 19:55:00|614|613|612|611|615|614|612|611|373459
1633095000000|2021-10-01 13:30:00|645|638|647|645|655|653|637|635|336011
1633095300000|2021-10-01 13:35:00|646|644|628|626|652|651|626|625|308506
1633095600000|2021-10-01 13:40:00|629|625|628|626|632|631|623|622|93225
1633095900000|2021-10-01 13:45:00|627|625|616|615|630|629|616|615|169878
1633096200000|2021-10-01 13:50:00|615|614|617|615|620|619|615|614|104344
1633096500000|2021-10-01 13:55:00|616|616|615|614|616|616|610|609|139280
1633096800000|2021-10-01 14:00:00|614|613|611|610|617|615|611|610|114655
1633097100000|2021-10-01 14:05:00|610|609|611|609|614|613|609|608|119876
1633097400000|2021-10-01 14:10:00|610|610|616|615|620|619|610|609|139658
1633097700000|2021-10-01 14:15:00|615|614|614|613|615|614|611|610|121516
1633098000000|2021-10-01 14:20:00|613|612|612|611|618|617|612|611|45243
1633098300000|2021-10-01 14:25:00|611|610|618|617|618|617|610|609|128467
1633098600000|2021-10-01 14:30:00|617|616|614|613|617|616|613|612|63997
1633098900000|2021-10-01 14:35:00|613|612|619|618|638|636|613|612|345289
1633099200000|2021-10-01 14:40:00|618|617|614|612|622|621|612|611|54362
1633099500000|2021-10-01 14:45:00|615|613|619|618|619|618|613|611|47301
1633099800000|2021-10-01 14:50:00|620|617|622|620|622|621|619|617|33152
1633100100000|2021-10-01 14:55:00|621|621|620|619|626|625|619|618|55139
1633100400000|2021-10-01 15:00:00|621|620|620|619|622|620|619|618|36264
1633100700000|2021-10-01 15:05:00|619|618|616|615|620|619|616|615|35656
1633101000000|2021-10-01 15:10:00|615|614|618|617|619|618|612|611|80151
1633101300000|2021-10-01 15:15:00|617|616|618|617|618|617|614|612|33405
1633101600000|2021-10-01 15:20:00|619|618|622|621|623|622|619|618|35408
1633101900000|2021-10-01 15:25:00|623|622|622|621|623|622|621|620|33463
1633102200000|2021-10-01 15:30:00|621|620|624|623|624|623|621|620|52643
1633102500000|2021-10-01 15:35:00|625|624|627|626|628|627|624|622|52374
1633102800000|2021-10-01 15:40:00|628|627|627|626|628|627|626|625|29626
1633103100000|2021-10-01 15:45:00|626|625|621|619|626|626|620|619|19933
1633103400000|2021-10-01 15:50:00|620|620|620|619|621|620|619|618|18127
1633103700000|2021-10-01 15:55:00|621|620|620|619|621|620|619|618|50586
1633104000000|2021-10-01 16:00:00|619|618|621|620|621|620|619|618|19872
1633104300000|2021-10-01 16:05:00|622|621|621|620|623|622|621|620|16452
1633104600000|2021-10-01 16:10:00|||||||||13264
1633104900000|2021-10-01 16:15:00|620|619|621|620|621|620|620|619|31132
1633105200000|2021-10-01 16:20:00|622|621|624|623|624|623|622|621|19149
1633105500000|2021-10-01 16:25:00|625|624|629|628|629|628|624|623|65264
1633105800000|2021-10-01 16:30:00|628|627|648|646|648|647|628|627|291583
1633106100000|2021-10-01 16:35:00|647|645|644|643|647|646|642|641|180907
1633106400000|2021-10-01 16:40:00|645|644|644|643|647|646|643|642|119211
1633106700000|2021-10-01 16:45:00|643|642|645|644|645|644|642|641|65685
1633107000000|2021-10-01 16:50:00|644|643|639|638|644|643|639|638|63185
1633107300000|2021-10-01 16:55:00|638|637|637|636|638|637|635|634|49965
1633107600000|2021-10-01 17:00:00|636|635|636|635|637|636|633|632|53734
1633107900000|2021-10-01 17:05:00|637|636|642|641|642|641|636|635|80124
1633108200000|2021-10-01 17:10:00|641|640|641|640|643|642|641|640|48334
1633108500000|2021-10-01 17:15:00|640|639|639|638|640|639|638|637|39028
1633108800000|2021-10-01 17:20:00|640|639|643|642|643|642|640|639|29166
1633109100000|2021-10-01 17:25:00|642|641|641|640|642|641|641|640|28465
1633109400000|2021-10-01 17:30:00|640|639|640|639|640|639|638|637|26823
1633109700000|2021-10-01 17:35:00|641|640|641|640|641|640|640|639|29059
1633110000000|2021-10-01 17:40:00|640|639|639|638|640|639|638|637|31191
1633110300000|2021-10-01 17:45:00|640|639|640|639|640|639|640|639|13543
1633110600000|2021-10-01 17:50:00|639|638|637|636|639|638|634|633|48888
1633110900000|2021-10-01 17:55:00|638|637|636|635|638|637|636|635|49293
1633111200000|2021-10-01 18:00:00|637|636|636|635|638|637|635|634|37444
1633111500000|2021-10-01 18:05:00|637|636|636|635|637|636|636|635|8206
1633111800000|2021-10-01 18:10:00|635|634|636|635|636|635|634|633|22512
1633112100000|2021-10-01 18:15:00|637|636|637|636|637|636|637|636|15502
1633112400000|2021-10-01 18:20:00|638|637|638|637|638|637|638|637|13374
1633112700000|2021-10-01 18:25:00|639|638|641|640|641|640|639|638|21358
1633113000000|2021-10-01 18:30:00|640|639|639|638|641|640|639|638|35380
1633113300000|2021-10-01 18:35:00|640|639|639|638|640|639|639|638|18201
1633113600000|2021-10-01 18:40:00|638|637|639|638|640|639|638|637|23324
1633113900000|2021-10-01 18:45:00|640|639|639|638|640|639|639|638|16340
1633114200000|2021-10-01 18:50:00|638|637|639|638|639|638|638|637|22123
1633114500000|2021-10-01 18:55:00|638|637|638|637|639|638|638|637|23356
1633114800000|2021-10-01 19:00:00|639|638|638|637|639|638|637|636|24965
1633115100000|2021-10-01 19:05:00|637|636|641|640|641|640|637|636|24955
1633115400000|2021-10-01 19:10:00|640|639|641|640|641|640|640|639|13178
1633115700000|2021-10-01 19:15:00|642|641|641|640|642|641|641|640|39507
1633116000000|2021-10-01 19:20:00|640|639|641|640|641|640|640|639|38880
1633116300000|2021-10-01 19:25:00|640|639|640|639|640|639|640|639|27616
1633116600000|2021-10-01 19:30:00|639|638|640|639|640|639|639|638|71708
1633116900000|2021-10-01 19:35:00|639|638|639|638|639|638|638|637|68817
1633117200000|2021-10-01 19:40:00|638|637|639|638|639|638|638|637|47761
1633117500000|2021-10-01 19:45:00|638|637|638|637|638|637|637|636|87194
1633117800000|2021-10-01 19:50:00|637|636|637|636|638|637|636|635|80740
1633118100000|2021-10-01 19:55:00|638|637|642|641|642|641|638|637|352837
1633354200000|2021-10-04 13:30:00|637|625|628|624|637|635|625|624|142516
1633354500000|2021-10-04 13:35:00|625|623|620|619|625|623|619|618|91626
1633354800000|2021-10-04 13:40:00|619|618|623|622|623|622|615|614|129605
1633355100000|2021-10-04 13:45:00|624|623|615|614|624|623|615|614|101422
1633355400000|2021-10-04 13:50:00|616|615|618|617|619|618|613|612|173438
1633355700000|2021-10-04 13:55:00|617|616|625|624|625|624|617|616|26369
1633356000000|2021-10-04 14:00:00|626|625|632|631|635|633|626|625|73308
1633356300000|2021-10-04 14:05:00|631|630|633|632|635|634|629|629|38639
1633356600000|2021-10-04 14:10:00|632|631|629|628|632|631|625|624|56588
1633356900000|2021-10-04 14:15:00|630|629|624|623|630|629|624|623|44801
1633357200000|2021-10-04 14:20:00|623|622|625|624|627|626|622|621|66267
1633357500000|2021-10-04 14:25:00|626|623|624|623|627|626|623|622|16006
1633357800000|2021-10-04 14:30:00|623|622|627|626|628|627|622|621|63929
1633358100000|2021-10-04 14:35:00|626|625|624|623|627|626|623|622|58194
1633358400000|2021-10-04 14:40:00|623|622|621|620|624|622|620|619|66498
1633358700000|2021-10-04 14:45:00|622|621|618|617|622|621|618|617|30587
1633359000000|2021-10-04 14:50:00|617|616|616|615|619|618|616|615|55987
1633359300000|2021-10-04 14:55:00|617|616|625|624|625|624|617|616|45876
1633359600000|2021-10-04 15:00:00|624|623|621|620|625|624|619|618|28206
1633359900000|2021-10-04 15:05:00|622|621|625|624|625|624|618|617|29926
1633360200000|2021-10-04 15:10:00|626|625|625|624|626|625|623|622|54556
1633360500000|2021-10-04 15:15:00|624|623|621|620|624|623|621|620|30454
1633360800000|2021-10-04 15:20:00|622|621|619|618|622|621|618|617|51210
1633361100000|2021-10-04 15:25:00|618|617|624|623|624|623|617|616|31867
1633361400000|2021-10-04 15:30:00|625|624|625|624|626|625|624|623|21848
1633361700000|2021-10-04 15:35:00|624|623|623|622|625|623|621|620|10041
1633362000000|2021-10-04 15:40:00|622|621|624|622|625|624|621|620|24675
1633362300000|2021-10-04 15:45:00|623|623|622|621|624|623|622|621|22685
1633362600000|2021-10-04 15:50:00|621|620|621|620|622|621|620|619|22098
1633362900000|2021-10-04 15:55:00|620|619|621|619|622|621|620|619|14488
1633363200000|2021-10-04 16:00:00|620|618|618|617|620|618|618|617|24293
1633363500000|2021-10-04 16:05:00|619|618|619|618|619|618|619|618|31786
1633363800000|2021-10-04 16:10:00|620|619|625|624|625|624|620|619|39753
1633364100000|2021-10-04 16:15:00|626|625|628|627|628|627|626|625|28363
1633364400000|2021-10-04 16:20:00|629|628|627|626|629|628|625|624|33366
1633364700000|2021-10-04 16:25:00|628|627|630|629|630|629|628|627|7095
1633365000000|2021-10-04 16:30:00|629|628|631|630|631|630|628|627|43582
1633365300000|2021-10-04 16:35:00|630|629|630|629|630|629|628|627|19830
1633365600000|2021-10-04 16:40:00|629|628|630|629|630|629|628|627|9833
1633365900000|2021-10-04 16:45:00|629|628|634|633|634|633|628|627|28963
1633366200000|2021-10-04 16:50:00|633|632|633|632|635|634|633|632|14405
1633366500000|2021-10-04 16:55:00|634|633|636|635|637|636|634|633|41149
1633366800000|2021-10-04 17:00:00|637|636|633|632|637|636|632|631|26049
1633367100000|2021-10-04 17:05:00|632|631|637|636|637|636|632|631|55373
1633367400000|2021-10-04 17:10:00|636|635|636|635|638|637|636|635|19996
1633367700000|2021-10-04 17:15:00|637|636|636|635|637|636|636|635|17024
1633368000000|2021-10-04 17:20:00|635|634|636|635|637|636|635|634|33552
1633368300000|2021-10-04 17:25:00|637|636|636|635|637|636|636|635|21252
1633368600000|2021-10-04 17:30:00|637|636|638|637|639|638|637|636|33192
1633368900000|2021-10-04 17:35:00|639|638|639|638|639|638|639|638|18131
1633369200000|2021-10-04 17:40:00|638|637|637|636|638|637|636|635|27509
1633369500000|2021-10-04 17:45:00|638|637|639|638|639|638|638|637|14909
1633369800000|2021-10-04 17:50:00|638|637|639|638|639|638|638|637|19639
1633370100000|2021-10-04 17:55:00|||||||||10974
1633370400000|2021-10-04 18:00:00|640|639|637|636|641|640|637|636|67856
1633370700000|2021-10-04 18:05:00|638|637|640|639|640|639|638|637|20335
1633371000000|2021-10-04 18:10:00|639|638|636|635|639|638|635|634|20582
1633371300000|2021-10-04 18:15:00|637|636|637|636|637|636|636|635|10350
1633371600000|2021-10-04 18:20:00|638|637|637|636|638|637|637|636|6968
1633371900000|2021-10-04 18:25:00|636|635|635|634|636|635|632|631|23082
1633372200000|2021-10-04 18:30:00|636|635|639|638|639|638|636|635|31745
1633372500000|2021-10-04 18:35:00|638|637|640|639|641|640|638|637|58115
1633372800000|2021-10-04 18:40:00|641|640|641|640|641|640|640|639|14726
1633373100000|2021-10-04 18:45:00|640|639|641|640|641|640|640|639|9997
1633373400000|2021-10-04 18:50:00|640|639|640|639|640|639|638|637|22944
1633373700000|2021-10-04 18:55:00|641|640|641|640|642|641|640|639|31419
1633374000000|2021-10-04 19:00:00|642|641|641|640|642|641|639|638|32158
1633374300000|2021-10-04 19:05:00|640|639|638|637|641|639|638|637|54410
1633374600000|2021-10-04 19:10:00|637|636|634|633|638|637|633|632|76477
1633374900000|2021-10-04 19:15:00|633|632|631|630|633|632|631|630|46625
1633375200000|2021-10-04 19:20:00|632|631|631|630|632|631|630|629|62319
1633375500000|2021-10-04 19:25:00|632|631|632|631|632|631|631|630|13477
1633375800000|2021-10-04 19:30:00|633|632|629|628|633|632|629|628|21507
1633376100000|2021-10-04 19:35:00|628|627|625|624|628|627|625|624|45051
1633376400000|2021-10-04 19:40:00|626|625|626|625|629|628|626|625|56093
1633376700000|2021-10-04 19:45:00|627|626|625|624|627|626|625|624|81905
1633377000000|2021-10-04 19:50:00|624|623|627|626|627|626|624|623|74338
1633377300000|2021-10-04 19:55:00|628|627|628|627|630|629|628|627|71714
1633440600000|2021-10-05 13:30:00|646|640|639|636|646|644|637|635|130396
1633440900000|2021-10-05 13:35:00|640|637|655|654|657|656|638|636|267470
1633441200000|2021-10-05 13:40:00|656|655|667|665|669|668|655|655|308033
1633441500000|2021-10-05 13:45:00|666|666|658|657|667|666|651|650|169801
1633441800000|2021-10-05 13:50:00|659|658|663|661|665|665|651|650|270420
1633442100000|2021-10-05 13:55:00|662|660|651|648|663|661|650|648|113337
1633442400000|2021-10-05 14:00:00|653|650|652|651|659|657|652|650|76682
1633442700000|2021-10-05 14:05:00|653|652|650|648|653|652|646|645|119691
1633443000000|2021-10-05 14:10:00|649|649|652|651|654|653|649|648|55074
1633443300000|2021-10-05 14:15:00|651|650|652|650|654|653|650|649|62788
1633443600000|2021-10-05 14:20:00|653|651|648|647|654|653|648|647|43493
1633443900000|2021-10-05 14:25:00|649|648|646|645|651|650|646|645|19258
1633444200000|2021-10-05 14:30:00|647|646|646|645|650|649|646|645|41335
1633444500000|2021-10-05 14:35:00|647|646|643|642|648|647|642|641|98947
1633444800000|2021-10-05 14:40:00|644|643|648|647|649|648|644|643|65732
1633445100000|2021-10-05 14:45:00|649|648|647|646|649|648|645|644|30226
1633445400000|2021-10-05 14:50:00|648|647|651|650|651|650|648|647|24698
1633445700000|2021-10-05 14:55:00|652|651|651|649|654|653|650|649|19560
1633446000000|2021-10-05 15:00:00|650|650|651|650|651|650|650|649|7053
1633446300000|2021-10-05 15:05:00|652|651|653|652|654|653|651|650|48105
1633446600000|2021-10-05 15:10:00|652|651|653|652|656|655|652|651|20630
1633446900000|2021-10-05 15:15:00|654|653|656|654|659|658|654|653|37126
1633447200000|2021-10-05 15:20:00|655|655|657|656|657|656|654|653|17989
1633447500000|2021-10-05 15:25:00|658|657|657|656|659|658|657|656|16663
1633447800000|2021-10-05 15:30:00|656|655|654|653|657|656|654|653|24613
1633448100000|2021-10-05 15:35:00|655|654|656|655|659|658|655|653|50018
1633448400000|2021-10-05 15:40:00|655|654|653|652|656|655|653|652|31580
1633448700000|2021-10-05 15:45:00|654|653|650|649|654|653|650|649|35229
1633449000000|2021-10-05 15:50:00|649|648|647|646|650|649|647|646|26214
1633449300000|2021-10-05 15:55:00|646|645|646|645|646|645|645|644|22869
1633449600000|2021-10-05 16:00:00|645|644|646|645|648|647|645|644|8882
1633449900000|2021-10-05 16:05:00|645|644|644|643|646|645|644|643|43192
1633450200000|2021-10-05 16:10:00|643|642|645|644|646|645|643|642|25141
1633450500000|2021-10-05 16:15:00|644|643|646|645|649|648|644|643|12836
1633450800000|2021-10-05 16:20:00|647|646|644|643|647|646|642|641|16960
1633451100000|2021-10-05 16:25:00|643|642|647|645|647|646|643|642|59423
1633451400000|2021-10-05 16:30:00|646|646|643|642|647|646|641|640|71236
1633451700000|2021-10-05 16:35:00|644|643|642|641|645|644|641|640|18147
1633452000000|2021-10-05 16:40:00|||||||||12973
1633452300000|2021-10-05 16:45:00|643|642|642|641|643|642|641|640|14339
1633452600000|2021-10-05 16:50:00|641|640|640|639|641|640|640|639|40355
1633452900000|2021-10-05 16:55:00|641|640|640|639|641|640|640|639|17490
1633453200000|2021-10-05 17:00:00|639|638|639|638|642|641|639|638|14776
1633453500000|2021-10-05 17:05:00|640|639|642|641|643|642|640|639|11976
1633453800000|2021-10-05 17:10:00|643|642|642|641|644|643|642|641|19847
1633454100000|2021-10-05 17:15:00|641|640|650|648|651|650|641|640|140748
1633454400000|2021-10-05 17:20:00|649|649|650|649|650|649|649|648|7882
1633454700000|2021-10-05 17:25:00|649|648|649|648|650|649|649|648|35404
1633455000000|2021-10-05 17:30:00|648|647|648|647|649|648|647|646|65423
1633455300000|2021-10-05 17:35:00|647|646|649|648|649|648|647|646|6057
1633455600000|2021-10-05 17:40:00|650|649|648|647|650|649|647|646|12940
1633455900000|2021-10-05 17:45:00|647|646|647|646|647|646|647|646|6627
1633456200000|2021-10-05 17:50:00|648|647|649|648|649|648|647|646|12899
1633456500000|2021-10-05 17:55:00|650|649|649|648|650|649|649|648|16033
1633456800000|2021-10-05 18:00:00|650|649|648|647|650|649|647|646|45507
1633457100000|2021-10-05 18:05:00|649|648|647|646|649|648|647|646|65881
1633457400000|2021-10-05 18:10:00|646|645|648|647|648|647|645|644|57924
1633457700000|2021-10-05 18:15:00|649|648|648|647|649|648|648|647|27074
1633458000000|2021-10-05 18:20:00|649|648|650|649|650|649|648|647|34517
1633458300000|2021-10-05 18:25:00|651|650|653|652|654|653|650|649|150727
1633458600000|2021-10-05 18:30:00|654|653|652|651|655|654|652|651|33886
1633458900000|2021-10-05 18:35:00|653|652|652|651|653|652|652|651|17992
1633459200000|2021-10-05 18:40:00|653|652|652|651|653|652|651|650|24871
1633459500000|2021-10-05 18:45:00|651|650|653|652|653|652|651|650|58241
1633459800000|2021-10-05 18:50:00|654|653|655|654|655|654|654|653|35134
1633460100000|2021-10-05 18:55:00|656|655|657|656|658|657|655|654|31744
1633460400000|2021-10-05 19:00:00|||||||||22348
1633460700000|2021-10-05 19:05:00|658|657|658|657|659|658|657|656|42333
1633461000000|2021-10-05 19:10:00|657|656|656|655|657|656|653|652|33795
1633461300000|2021-10-05 19:15:00|657|656|657|656|658|657|656|655|14026
1633461600000|2021-10-05 19:20:00|656|655|654|653|656|655|654|653|25438
1633461900000|2021-10-05 19:25:00|655|654|655|654|655|654|654|653|24323
1633462200000|2021-10-05 19:30:00|654|653|656|655|657|656|654|653|26775
1633462500000|2021-10-05 19:35:00|657|656|652|651|657|656|652|651|97267
1633462800000|2021-10-05 19:40:00|653|652|654|653|655|654|653|652|48219
1633463100000|2021-10-05 19:45:00|655|654|654|653|655|655|654|653|46972
1633463400000|2021-10-05 19:50:00|655|654|657|656|657|656|654|653|78233
1633463700000|2021-10-05 19:55:00|658|657|658|657|658|657|657|656|142705
1633527000000|2021-10-06 13:30:00|678|676|673|672|683|682|667|666|389420
1633527300000|2021-10-06 13:35:00|674|673|685|683|688|687|673|673|319540
1633527600000|2021-10-06 13:40:00|684|684|687|685|694|693|682|681|385424
1633527900000|2021-10-06 13:45:00|686|684|679|678|687|686|679|678|252157
1633528200000|2021-10-06 13:50:00|678|677|672|671|686|685|671|670|231274
1633528500000|2021-10-06 13:55:00|673|672|678|677|680|679|671|670|198430
1633528800000|2021-10-06 14:00:00|677|676|671|670|677|676|668|667|138695
1633529100000|2021-10-06 14:05:00|672|671|672|671|677|676|666|665|254098
1633529400000|2021-10-06 14:10:00|673|672|667|666|673|672|664|663|123270
1633529700000|2021-10-06 14:15:00|668|667|669|668|669|668|661|660|83789
1633530000000|2021-10-06 14:20:00|670|669|670|669|673|672|667|666|127612
1633530300000|2021-10-06 14:25:00|671|670|668|667|673|672|667|666|44049
1633530600000|2021-10-06 14:30:00|667|666|668|667|673|672|666|665|97824
1633530900000|2021-10-06 14:35:00|667|666|664|663|668|667|661|660|82723
1633531200000|2021-10-06 14:40:00|665|664|663|662|667|666|658|657|71710
1633531500000|2021-10-06 14:45:00|664|663|668|667|668|667|663|662|29638
1633531800000|2021-10-06 14:50:00|669|668|669|668|670|669|665|664|53036
1633532100000|2021-10-06 14:55:00|670|669|670|669|672|671|668|667|54700
1633532400000|2021-10-06 15:00:00|671|670|673|671|676|675|671|670|53304
1633532700000|2021-10-06 15:05:00|672|672|668|667|673|672|667|666|34805
1633533000000|2021-10-06 15:10:00|667|666|665|663|667|666|664|663|31375
1633533300000|2021-10-06 15:15:00|664|662|667|666|670|669|663|662|58236
1633533600000|2021-10-06 15:20:00|666|665|661|660|666|665|661|660|31273
1633533900000|2021-10-06 15:25:00|662|661|662|661|665|664|662|661|30212
1633534200000|2021-10-06 15:30:00|661|660|667|666|669|668|661|660|57987
1633534500000|2021-10-06 15:35:00|668|667|674|673|674|673|667|666|29459
1633534800000|2021-10-06 15:40:00|673|672|680|678|680|679|673|672|65878
1633535100000|2021-10-06 15:45:00|681|679|680|678|683|682|679|678|65634
1633535400000|2021-10-06 15:50:00|681|679|682|681|684|683|681|679|58904
1633535700000|2021-10-06 15:55:00|683|682|684|683|686|685|683|682|53658
1633536000000|2021-10-06 16:00:00|685|684|687|686|687|686|681|680|87992
1633536300000|2021-10-06 16:05:00|686|685|681|679|686|685|679|678|60047
1633536600000|2021-10-06 16:10:00|680|680|683|682|686|685|680|680|38415
1633536900000|2021-10-06 16:15:00|682|681|684|683|684|683|682|681|31743
1633537200000|2021-10-06 16:20:00|683|682|681|680|683|682|681|680|31323
1633537500000|2021-10-06 16:25:00|680|679|679|678|682|681|678|677|45900
1633537800000|2021-10-06 16:30:00|678|677|677|676|680|679|674|673|41091
1633538100000|2021-10-06 16:35:00|678|677|673|672|678|677|671|670|46668
1633538400000|2021-10-06 16:40:00|674|673|674|672|675|674|671|670|36669
1633538700000|2021-10-06 16:45:00|675|673|673|672|677|676|671|670|42901
1633539000000|2021-10-06 16:50:00|672|671|675|674|676|675|672|671|17882
1633539300000|2021-10-06 16:55:00|676|675|675|674|677|676|674|673|17457
1633539600000|2021-10-06 17:00:00|676|675|675|674|677|676|674|673|36254
1633539900000|2021-10-06 17:05:00|676|675|673|672|676|675|672|671|22410
1633540200000|2021-10-06 17:10:00|672|671|673|672|674|673|670|669|18485
1633540500000|2021-10-06 17:15:00|674|673|674|673|675|674|673|672|19014
1633540800000|2021-10-06 17:20:00|675|674|672|671|675|674|672|671|13366
1633541100000|2021-10-06 17:25:00|673|672|672|671|673|672|671|670|11458
1633541400000|2021-10-06 17:30:00|673|672|682|680|683|683|672|672|249673
1633541700000|2021-10-06 17:35:00|681|679|682|681|682|681|680|679|38679
1633542000000|2021-10-06 17:40:00|681|680|681|680|681|680|680|679|11577
1633542300000|2021-10-06 17:45:00|680|679|680|679|681|680|680|679|32213
1633542600000|2021-10-06 17:50:00|679|678|675|674|680|679|675|674|18192
1633542900000|2021-10-06 17:55:00|676|675|675|674|677|676|673|672|40758
1633543200000|2021-10-06 18:00:00|676|675|679|678|680|679|675|674|34998
1633543500000|2021-10-06 18:05:00|680|679|683|682|685|684|679|678|105611
1633543800000|2021-10-06 18:10:00|684|683|682|681|685|684|682|681|28481
1633544100000|2021-10-06 18:15:00|683|682|682|681|683|682|681|680|21653
1633544400000|2021-10-06 18:20:00|683|682|681|680|683|682|679|678|46424
1633544700000|2021-10-06 18:25:00|682|681|684|683|685|684|682|681|14573
1633545000000|2021-10-06 18:30:00|685|684|684|683|685|684|684|683|11777
1633545300000|2021-10-06 18:35:00|685|684|685|684|685|684|684|683|36191
1633545600000|2021-10-06 18:40:00|686|682|688|684|689|685|686|682|12584
1633545900000|2021-10-06 18:45:00|687|683|687|683|689|685|685|681|3000
1633546200000|2021-10-06 18:50:00|686|682|684|680|687|683|682|678|35701
1633546500000|2021-10-06 18:55:00|685|681|681|677|685|681|680|676|21492
1633546800000|2021-10-06 19:00:00|678|677|678|677|679|678|678|677|25326
1633547100000|2021-10-06 19:05:00|679|678|678|677|682|681|678|677|26238
1633547400000|2021-10-06 19:10:00|679|678|677|676|679|678|677|676|15532
1633547700000|2021-10-06 19:15:00|678|677|677|676|680|679|677|676|17742
1633548000000|2021-10-06 19:20:00|676|675|673|672|676|675|672|671|58397
1633548300000|2021-10-06 19:25:00|674|673|673|672|674|673|672|671|26932
1633548600000|2021-10-06 19:30:00|672|671|668|667|672|671|668|667|79631
1633548900000|2021-10-06 19:35:00|669|668|667|666|669|668|667|666|27732
1633549200000|2021-10-06 19:40:00|666|665|664|663|667|666|663|662|88324
1633549500000|2021-10-06 19:45:00|665|664|666|665|667|666|665|664|66192
1633549800000|2021-10-06 19:50:00|665|664|665|664|666|665|664|663|62147
1633550100000|2021-10-06 19:55:00|666|665|666|665|667|666|663|662|141068
1633613400000|2021-10-07 13:30:00|682|676|657|656|682|677|656|655|145293
1633613700000|2021-10-07 13:35:00|656|655|652|650|658|656|650|648|172604
1633614000000|2021-10-07 13:40:00|653|651|660|659|662|661|653|651|86827
1633614300000|2021-10-07 13:45:00|661|660|659|658|663|662|657|656|55707
1633614600000|2021-10-07 13:50:00|660|659|660|659|661|660|655|654|59084
1633614900000|2021-10-07 13:55:00|659|658|657|656|660|659|657|656|39325
1633615200000|2021-10-07 14:00:00|656|655|651|650|660|659|651|650|146657
1633615500000|2021-10-07 14:05:00|652|651|655|654|656|655|651|650|46929
1633615800000|2021-10-07 14:10:00|656|655|657|656|659|658|654|653|112641
1633616100000|2021-10-07 14:15:00|658|657|660|659|661|660|656|655|65574
1633616400000|2021-10-07 14:20:00|661|660|661|660|662|661|658|657|40219
1633616700000|2021-10-07 14:25:00|662|661|664|663|667|666|662|661|105141
1633617000000|2021-10-07 14:30:00|663|662|663|662|665|664|662|661|67961
1633617300000|2021-10-07 14:35:00|664|663|656|655|664|663|656|655|70595
1633617600000|2021-10-07 14:40:00|655|654|653|652|656|655|652|651|133431
1633617900000|2021-10-07 14:45:00|654|653|647|646|656|655|646|645|257171
1633618200000|2021-10-07 14:50:00|648|647|646|645|650|649|646|645|97545
1633618500000|2021-10-07 14:55:00|645|644|647|646|649|648|643|642|112924
1633618800000|2021-10-07 15:00:00|648|647|649|648|649|648|646|645|88946
1633619100000|2021-10-07 15:05:00|648|647|650|649|653|652|648|647|133670
1633619400000|2021-10-07 15:10:00|649|648|646|645|651|650|646|645|155594
1633619700000|2021-10-07 15:15:00|647|646|647|646|648|647|646|645|46373
1633620000000|2021-10-07 15:20:00|648|647|649|648|650|649|648|646|75650
1633620300000|2021-10-07 15:25:00|648|647|648|647|648|648|646|645|62398
1633620600000|2021-10-07 15:30:00|649|648|647|646|650|649|647|646|101142
1633620900000|2021-10-07 15:35:00|648|647|648|647|648|647|646|645|65400
1633621200000|2021-10-07 15:40:00|649|648|648|647|651|650|648|647|91199
1633621500000|2021-10-07 15:45:00|647|646|649|648|649|648|646|645|26070
1633621800000|2021-10-07 15:50:00|648|647|648|647|649|648|646|645|38711
1633622100000|2021-10-07 15:55:00|647|646|649|648|649|648|646|645|33441
1633622400000|2021-10-07 16:00:00|648|647|647|646|648|647|647|646|29489
1633622700000|2021-10-07 16:05:00|648|647|648|647|648|647|647|646|31572
1633623000000|2021-10-07 16:10:00|647|646|646|645|649|648|646|645|63973
1633623300000|2021-10-07 16:15:00|647|646|649|648|649|648|647|646|61486
1633623600000|2021-10-07 16:20:00|650|649|650|649|650|649|649|648|51581
1633623900000|2021-10-07 16:25:00|651|650|651|650|652|651|651|650|36072
1633624200000|2021-10-07 16:30:00|650|649|651|650|651|650|650|649|42958
1633624500000|2021-10-07 16:35:00|652|651|652|651|653|652|652|651|40687
1633624800000|2021-10-07 16:40:00|653|652|652|651|654|653|652|651|51866
1633625100000|2021-10-07 16:45:00|651|650|651|650|652|651|651|650|22597
1633625400000|2021-10-07 16:50:00|652|651|652|651|652|651|652|651|4927
1633625700000|2021-10-07 16:55:00|653|652|652|651|653|652|651|650|17152
1633626000000|2021-10-07 17:00:00|653|652|655|654|655|654|653|652|24534
1633626300000|2021-10-07 17:05:00|656|655|653|652|657|656|653|652|62041
1633626600000|2021-10-07 17:10:00|652|653|654|653|654|653|652|652|23246
1633626900000|2021-10-07 17:15:00|653|652|654|653|654|653|653|652|7803
1633627200000|2021-10-07 17:20:00|655|654|655|654|655|654|654|653|10520
1633627500000|2021-10-07 17:25:00|||||||||7731
1633627800000|2021-10-07 17:30:00|656|655|655|654|656|655|655|654|16533
1633628100000|2021-10-07 17:35:00|656|655|658|657|658|657|655|654|27064
1633628400000|2021-10-07 17:40:00|659|658|657|656|659|658|656|655|41968
1633628700000|2021-10-07 17:45:00|658|657|660|659|660|659|658|657|22485
1633629000000|2021-10-07 17:50:00|661|660|661|660|662|661|660|659|21116
1633629300000|2021-10-07 17:55:00|660|659|659|658|660|659|659|658|12519
1633629600000|2021-10-07 18:00:00|658|657|657|656|659|658|657|656|36420
1633629900000|2021-10-07 18:05:00|||||||||5662
1633630200000|2021-10-07 18:10:00|658|657|659|658|659|658|658|657|9263
1633630500000|2021-10-07 18:15:00|660|659|660|659|660|659|659|658|17444
1633630800000|2021-10-07 18:20:00|659|658|661|660|661|660|659|658|29127
1633631100000|2021-10-07 18:25:00|662|661|661|660|662|661|661|660|4238
1633631400000|2021-10-07 18:30:00|662|661|661|660|662|661|661|660|5030
1633631700000|2021-10-07 18:35:00|662|661|662|661|662|661|661|660|18529
1633632000000|2021-10-07 18:40:00|661|660|660|659|661|660|660|659|12554
1633632300000|2021-10-07 18:45:00|661|660|662|661|662|661|660|660|36038
1633632600000|2021-10-07 18:50:00|661|660|661|660|662|661|660|659|23472
1633632900000|2021-10-07 18:55:00|662|661|662|661|662|661|661|660|35621
1633633200000|2021-10-07 19:00:00|663|662|665|664|665|664|663|662|37560
1633633500000|2021-10-07 19:05:00|664|663|665|664|665|664|664|663|16133
1633633800000|2021-10-07 19:10:00|664|663|664|663|665|664|662|661|60184
1633634100000|2021-10-07 19:15:00|663|662|664|663|664|663|663|662|12080
1633634400000|2021-10-07 19:20:00|663|662|663|662|663|662|663|662|17770
1633634700000|2021-10-07 19:25:00|664|663|664|663|664|663|663|663|11096
1633635000000|2021-10-07 19:30:00|665|664|665|664|665|664|665|664|23090
1633635300000|2021-10-07 19:35:00|666|665|667|666|670|669|666|665|82214
1633635600000|2021-10-07 19:40:00|668|667|668|667|668|667|668|667|52666
1633635900000|2021-10-07 19:45:00|667|666|666|665|667|666|666|665|33081
1633636200000|2021-10-07 19:50:00|665|664|665|664|665|664|665|664|51642
1633636500000|2021-10-07 19:55:00|664|663|665|664|665|664|664|663|133700
1633699800000|2021-10-08 13:30:00|665|662|673|670|674|672|659|658|128321
1633700100000|2021-10-08 13:35:00|674|671|668|667|674|672|661|660|61342
1633700400000|2021-10-08 13:40:00|669|668|663|662|672|671|662|661|81079
1633700700000|2021-10-08 13:45:00|664|663|663|662|665|664|660|659|77977
1633701000000|2021-10-08 13:50:00|664|661|660|659|664|663|655|654|102866
1633701300000|2021-10-08 13:55:00|659|660|652|650|661|660|651|650|46026
1633701600000|2021-10-08 14:00:00|651|651|658|657|658|657|649|648|103783
1633701900000|2021-10-08 14:05:00|657|656|659|658|659|658|653|652|28436
1633702200000|2021-10-08 14:10:00|658|657|656|655|659|658|653|652|64293
1633702500000|2021-10-08 14:15:00|655|654|659|658|660|659|655|654|14412
1633702800000|2021-10-08 14:20:00|658|657|664|663|664|663|657|656|15215
1633703100000|2021-10-08 14:25:00|665|664|669|668|669|668|665|664|41544
1633703400000|2021-10-08 14:30:00|668|667|668|667|671|670|668|667|47806
1633703700000|2021-10-08 14:35:00|669|668|670|669|670|669|668|667|29305
1633704000000|2021-10-08 14:40:00|669|668|666|665|669|668|663|662|28891
1633704300000|2021-10-08 14:45:00|667|666|666|665|668|667|666|665|46237
1633704600000|2021-10-08 14:50:00|667|666|665|664|667|666|663|662|44599
1633704900000|2021-10-08 14:55:00|664|663|663|662|664|663|661|660|37447
1633705200000|2021-10-08 15:00:00|662|661|664|663|664|663|662|661|21562
1633705500000|2021-10-08 15:05:00|663|662|663|662|663|662|662|661|11393
1633705800000|2021-10-08 15:10:00|664|663|664|663|664|663|664|663|17285
1633706100000|2021-10-08 15:15:00|663|662|662|661|663|662|662|661|11570
1633706400000|2021-10-08 15:20:00|||||||||5141
1633706700000|2021-10-08 15:25:00|663|662|663|662|663|662|663|662|9897
1633707000000|2021-10-08 15:30:00|662|661|661|660|662|661|661|660|11743
1633707300000|2021-10-08 15:35:00|660|659|658|657|660|659|657|656|57506
1633707600000|2021-10-08 15:40:00|657|656|651|650|658|657|651|650|82862
1633707900000|2021-10-08 15:45:00|652|651|651|650|653|652|650|649|38959
1633708200000|2021-10-08 15:50:00|650|649|650|649|651|650|650|649|33754
1633708500000|2021-10-08 15:55:00|649|648|651|650|651|650|649|648|33514
1633708800000|2021-10-08 16:00:00|652|651|652|651|652|651|651|650|17625
1633709100000|2021-10-08 16:05:00|651|650|651|650|652|651|651|650|10755
1633709400000|2021-10-08 16:10:00|652|651|652|651|652|651|651|650|18354
1633709700000|2021-10-08 16:15:00|651|650|651|650|652|651|651|650|9790
1633710000000|2021-10-08 16:20:00|652|651|651|650|652|651|651|650|19057
1633710300000|2021-10-08 16:25:00|||||||||4407
1633710600000|2021-10-08 16:30:00|652|651|651|650|652|651|650|649|31666
1633710900000|2021-10-08 16:35:00|652|651|652|651|652|651|652|651|7441
1633711200000|2021-10-08 16:40:00|653|652|655|654|655|654|653|652|7373
1633711500000|2021-10-08 16:45:00|654|653|654|653|654|653|654|653|6089
1633711800000|2021-10-08 16:50:00|655|654|656|655|656|655|655|654|11010
1633712100000|2021-10-08 16:55:00|655|654|655|654|656|655|654|653|18232
1633712400000|2021-10-08 17:00:00|654|653|655|654|655|654|654|653|7537
1633712700000|2021-10-08 17:05:00|654|653|655|654|655|654|654|653|7566
1633713000000|2021-10-08 17:10:00|656|655|655|654|656|655|655|654|14084
1633713300000|2021-10-08 17:15:00|654|653|651|650|654|653|651|650|28380
1633713600000|2021-10-08 17:20:00|652|651|649|648|652|651|649|648|35900
1633713900000|2021-10-08 17:25:00|650|649|648|647|650|649|648|647|21808
1633714200000|2021-10-08 17:30:00|649|648|649|648|649|648|648|647|5940
1633714500000|2021-10-08 17:35:00|648|647|649|648|650|649|648|647|25366
1633714800000|2021-10-08 17:40:00|648|647|648|647|648|647|647|646|10066
1633715100000|2021-10-08 17:45:00|647|646|647|646|647|646|647|646|21964
1633715400000|2021-10-08 17:50:00|646|645|645|644|647|646|644|643|55399
1633715700000|2021-10-08 17:55:00|644|643|644|643|645|644|643|642|23129
1633716000000|2021-10-08 18:00:00|645|644|644|643|645|644|644|643|8901
1633716300000|2021-10-08 18:05:00|645|644|645|644|645|644|644|643|16665
1633716600000|2021-10-08 18:10:00|646|645|644|643|646|646|644|643|37026
1633716900000|2021-10-08 18:15:00|643|642|639|638|643|642|638|637|166923
1633717200000|2021-10-08 18:20:00|638|637|639|638|640|639|638|637|58192
1633717500000|2021-10-08 18:25:00|638|637|633|632|638|637|633|632|121781
1633717800000|2021-10-08 18:30:00|634|633|632|631|634|633|631|630|93350
1633718100000|2021-10-08 18:35:00|631|630|630|629|631|630|628|627|117747
1633718400000|2021-10-08 18:40:00|629|628|631|630|631|630|628|627|62791
1633718700000|2021-10-08 18:45:00|632|631|629|628|632|631|628|627|85021
1633719000000|2021-10-08 18:50:00|628|627|628|627|629|628|626|625|79885
1633719300000|2021-10-08 18:55:00|627|626|628|627|629|628|625|624|122045
1633719600000|2021-10-08 19:00:00|627|628|626|625|628|628|625|624|72185
1633719900000|2021-10-08 19:05:00|625|624|626|625|626|625|625|624|61952
1633720200000|2021-10-08 19:10:00|625|624|626|625|626|625|625|624|18675
1633720500000|2021-10-08 19:15:00|625|624|625|624|625|624|624|623|47748
1633720800000|2021-10-08 19:20:00|||||||||14475
1633721100000|2021-10-08 19:25:00|626|625|633|632|634|633|626|625|142816
1633721400000|2021-10-08 19:30:00|632|631|632|631|632|631|630|629|35533
1633721700000|2021-10-08 19:35:00|631|630|629|628|631|630|628|627|64187
1633722000000|2021-10-08 19:40:00|628|627|627|626|629|628|626|625|57086
1633722300000|2021-10-08 19:45:00|628|627|629|628|629|628|627|627|57660
1633722600000|2021-10-08 19:50:00|628|627|629|628|629|628|628|627|77143
1633722900000|2021-10-08 19:55:00|630|629|629|628|631|630|629|628|155567
1633959000000|2021-10-11 13:30:00|645|640|650|648|662|659|641|635|202350
1633959300000|2021-10-11 13:35:00|651|649|662|660|665|664|648|646|204916
1633959600000|2021-10-11 13:40:00|661|661|665|664|669|668|660|658|368665
1633959900000|2021-10-11 13:45:00|666|665|667|666|673|672|665|664|225508
1633960200000|2021-10-11 13:50:00|666|665|664|663|670|669|663|662|148690
1633960500000|2021-10-11 13:55:00|665|664|655|654|665|664|654|653|114117
1633960800000|2021-10-11 14:00:00|654|653|652|651|659|657|650|649|151810
1633961100000|2021-10-11 14:05:00|653|652|649|648|653|652|641|640|262078
1633961400000|2021-10-11 14:10:00|650|649|650|649|650|649|646|645|53832
1633961700000|2021-10-11 14:15:00|649|648|664|663|665|664|649|648|204976
1633962000000|2021-10-11 14:20:00|663|662|662|661|665|664|661|660|125212
1633962300000|2021-10-11 14:25:00|661|660|661|660|664|663|659|658|163607
1633962600000|2021-10-11 14:30:00|662|661|664|663|664|663|659|658|132672
1633962900000|2021-10-11 14:35:00|663|664|667|666|667|666|663|664|109279
1633963200000|2021-10-11 14:40:00|666|665|669|668|671|670|664|663|317917
1633963500000|2021-10-11 14:45:00|670|669|672|671|672|671|670|669|112883
1633963800000|2021-10-11 14:50:00|673|672|674|673|675|674|673|672|209875
1633964100000|2021-10-11 14:55:00|675|674|679|678|679|678|675|674|281744
1633964400000|2021-10-11 15:00:00|680|679|679|678|682|681|675|674|177381
1633964700000|2021-10-11 15:05:00|678|677|679|678|679|678|677|676|107187
1633965000000|2021-10-11 15:10:00|680|679|680|679|680|679|679|678|79855
1633965300000|2021-10-11 15:15:00|679|678|673|672|680|679|673|672|131573
1633965600000|2021-10-11 15:20:00|672|671|675|674|675|674|670|669|140455
1633965900000|2021-10-11 15:25:00|676|675|680|679|681|680|676|675|93898
1633966200000|2021-10-11 15:30:00|679|678|678|677|679|678|678|677|35552
1633966500000|2021-10-11 15:35:00|677|678|677|676|679|678|677|676|48805
1633966800000|2021-10-11 15:40:00|678|677|678|677|678|677|677|676|21638
1633967100000|2021-10-11 15:45:00|679|678|678|677|681|680|677|676|88017
1633967400000|2021-10-11 15:50:00|679|678|680|679|680|679|679|678|30773
1633967700000|2021-10-11 15:55:00|681|680|677|676|681|680|677|676|56526
1633968000000|2021-10-11 16:00:00|676|675|675|674|676|675|675|674|38560
1633968300000|2021-10-11 16:05:00|674|673|674|673|675|674|671|670|119508
1633968600000|2021-10-11 16:10:00|675|674|675|674|678|677|675|674|31851
1633968900000|2021-10-11 16:15:00|676|675|675|674|679|678|675|674|42737
1633969200000|2021-10-11 16:20:00|676|675|677|676|677|676|676|675|7997
1633969500000|2021-10-11 16:25:00|676|675|676|675|676|676|676|675|7484
1633969800000|2021-10-11 16:30:00|675|674|673|672|675|674|673|672|27469
1633970100000|2021-10-11 16:35:00|674|673|674|673|674|673|674|673|17921
1633970400000|2021-10-11 16:40:00|675|674|674|673|675|674|674|673|63334
1633970700000|2021-10-11 16:45:00|673|672|672|671|673|672|672|671|28414
1633971000000|2021-10-11 16:50:00|671|670|670|669|671|671|670|669|42011
1633971300000|2021-10-11 16:55:00|||||||||10567
1633971600000|2021-10-11 17:00:00|669|668|666|665|669|668|666|665|53858
1633971900000|2021-10-11 17:05:00|667|666|666|665|667|666|665|664|37717
1633972200000|2021-10-11 17:10:00|667|666|670|669|670|669|666|666|42752
1633972500000|2021-10-11 17:15:00|669|668|670|669|670|669|669|668|25824
1633972800000|2021-10-11 17:20:00|669|668|668|667|669|668|667|666|23571
1633973100000|2021-10-11 17:25:00|667|666|666|665|667|666|665|664|41767
1633973400000|2021-10-11 17:30:00|667|666|668|667|668|667|666|666|8624
1633973700000|2021-10-11 17:35:00|669|668|666|665|669|668|666|665|15357
1633974000000|2021-10-11 17:40:00|667|666|668|667|668|667|667|666|10666
1633974300000|2021-10-11 17:45:00|667|666|663|662|667|666|663|662|54497
1633974600000|2021-10-11 17:50:00|662|661|666|665|666|665|661|660|68971
1633974900000|2021-10-11 17:55:00|665|664|666|665|666|665|665|664|8830
1633975200000|2021-10-11 18:00:00|665|664|665|664|666|665|664|663|30175
1633975500000|2021-10-11 18:05:00|||||||||3226
1633975800000|2021-10-11 18:10:00|666|665|668|667|668|667|666|665|17659
1633976100000|2021-10-11 18:15:00|669|668|669|668|670|669|667|666|38390
1633976400000|2021-10-11 18:20:00|668|667|666|665|668|667|666|665|19429
1633976700000|2021-10-11 18:25:00|665|664|665|664|665|664|664|663|28862
1633977000000|2021-10-11 18:30:00|666|665|667|666|667|666|665|664|31026
1633977300000|2021-10-11 18:35:00|668|667|668|667|668|667|668|667|5633
1633977600000|2021-10-11 18:40:00|669|668|670|669|671|670|667|666|19148
1633977900000|2021-10-11 18:45:00|671|670|671|670|671|670|671|670|18477
1633978200000|2021-10-11 18:50:00|672|671|672|671|672|671|668|667|40120
1633978500000|2021-10-11 18:55:00|673|672|675|674|675|674|672|672|46064
1633978800000|2021-10-11 19:00:00|676|675|679|678|680|679|676|675|73794
1633979100000|2021-10-11 19:05:00|678|677|678|677|678|677|677|677|49483
1633979400000|2021-10-11 19:10:00|677|676|677|676|677|677|677|676|17930
1633979700000|2021-10-11 19:15:00|676|675|672|671|676|675|672|671|49037
1633980000000|2021-10-11 19:20:00|671|670|672|671|672|671|670|669|28453
1633980300000|2021-10-11 19:25:00|673|672|674|673|675|674|672|671|57963
1633980600000|2021-10-11 19:30:00|675|674|675|674|675|674|675|674|36382
1633980900000|2021-10-11 19:35:00|674|673|674|673|674|673|674|673|24994
1633981200000|2021-10-11 19:40:00|673|672|672|671|673|672|671|670|110403
1633981500000|2021-10-11 19:45:00|673|672|673|672|675|674|673|672|173249
1633981800000|2021-10-11 19:50:00|672|671|672|671|672|671|672|671|70875
1633982100000|2021-10-11 19:55:00|||||||||102558
1634045400000|2021-10-12 13:30:00|667|662|659|657|667|662|651|650|205122
1634045700000|2021-10-12 13:35:00|658|658|659|657|666|665|657|656|77009
1634046000000|2021-10-12 13:40:00|658|658|646|645|660|659|646|645|216900
1634046300000|2021-10-12 13:45:00|645|644|646|645|649|648|641|640|138939
1634046600000|2021-10-12 13:50:00|647|646|648|647|650|649|644|643|55362
1634046900000|2021-10-12 13:55:00|649|648|645|644|650|649|645|644|60640
1634047200000|2021-10-12 14:00:00|646|645|644|643|652|651|641|640|182336
1634047500000|2021-10-12 14:05:00|645|644|641|640|647|646|639|638|124725
1634047800000|2021-10-12 14:10:00|642|641|643|642|643|642|640|639|38122
1634048100000|2021-10-12 14:15:00|642|641|640|639|645|644|635|634|81314
1634048400000|2021-10-12 14:20:00|639|638|638|637|640|639|638|637|19694
1634048700000|2021-10-12 14:25:00|637|636|640|639|641|640|637|636|48796
1634049000000|2021-10-12 14:30:00|641|640|640|639|642|641|639|638|30693
1634049300000|2021-10-12 14:35:00|641|640|644|643|644|643|640|639|47501
1634049600000|2021-10-12 14:40:00|645|644|644|643|645|644|643|642|38657
1634049900000|2021-10-12 14:45:00|645|644|641|640|645|644|641|640|40811
1634050200000|2021-10-12 14:50:00|642|641|642|641|643|642|641|640|53956
1634050500000|2021-10-12 14:55:00|641|640|640|639|642|641|639|638|70529
1634050800000|2021-10-12 15:00:00|641|640|637|636|644|643|637|636|88446
1634051100000|2021-10-12 15:05:00|638|637|636|635|638|637|636|635|45243
1634051400000|2021-10-12 15:10:00|637|636|637|636|638|637|637|636|26636
1634051700000|2021-10-12 15:15:00|636|635|636|635|638|637|636|635|26884
1634052000000|2021-10-12 15:20:00|635|634|637|636|637|636|633|632|96202
1634052300000|2021-10-12 15:25:00|636|635|635|634|637|636|634|633|53841
1634052600000|2021-10-12 15:30:00|636|635|635|634|636|635|634|633|18564
1634052900000|2021-10-12 15:35:00|636|635|637|636|637|636|635|634|10297
1634053200000|2021-10-12 15:40:00|||||||||7749
1634053500000|2021-10-12 15:45:00|636|635|634|633|636|635|634|633|12552
1634053800000|2021-10-12 15:50:00|635|634|635|634|635|634|634|633|14662
1634054100000|2021-10-12 15:55:00|634|633|635|634|636|635|634|633|10055
1634054400000|2021-10-12 16:00:00|636|635|635|634|636|635|635|634|22394
1634054700000|2021-10-12 16:05:00|636|635|635|634|636|635|634|633|41069
1634055000000|2021-10-12 16:10:00|634|633|633|632|634|633|633|632|17567
1634055300000|2021-10-12 16:15:00|632|631|634|633|635|634|632|631|19430
1634055600000|2021-10-12 16:20:00|633|632|632|631|633|632|631|630|41003
1634055900000|2021-10-12 16:25:00|631|630|632|631|632|631|631|630|15900
1634056200000|2021-10-12 16:30:00|631|630|630|629|631|630|629|628|43337
1634056500000|2021-10-12 16:35:00|629|628|629|628|630|629|628|627|27929
1634056800000|2021-10-12 16:40:00|630|629|631|630|631|630|629|628|51049
1634057100000|2021-10-12 16:45:00|630|629|629|628|630|629|629|628|7301
1634057400000|2021-10-12 16:50:00|628|627|629|628|630|629|628|627|11733
1634057700000|2021-10-12 16:55:00|630|629|630|629|630|629|630|629|5430
1634058000000|2021-10-12 17:00:00|||||||||20341
1634058300000|2021-10-12 17:05:00|629|628|628|627|629|628|627|627|33890
1634058600000|2021-10-12 17:10:00|||||||||5709
1634058900000|2021-10-12 17:15:00|627|626|628|627|628|627|627|626|23067
1634059200000|2021-10-12 17:20:00|629|628|629|628|629|628|628|627|12703
1634059500000|2021-10-12 17:25:00|630|629|631|630|631|630|630|629|11798
1634059800000|2021-10-12 17:30:00|630|629|632|631|632|631|630|629|18337
1634060100000|2021-10-12 17:35:00|633|632|633|632|633|632|633|632|11023
1634060400000|2021-10-12 17:40:00|634|633|635|634|636|634|634|633|22747
1634060700000|2021-10-12 17:45:00|636|635|637|636|637|636|636|635|13380
1634061000000|2021-10-12 17:50:00|638|637|639|638|642|641|638|637|141192
1634061300000|2021-10-12 17:55:00|638|637|637|636|638|637|636|635|43474
1634061600000|2021-10-12 18:00:00|638|637|639|638|639|638|638|637|50426
1634061900000|2021-10-12 18:05:00|638|637|636|635|638|637|636|635|8884
1634062200000|2021-10-12 18:10:00|637|636|641|640|641|640|637|636|14434
1634062500000|2021-10-12 18:15:00|642|641|642|641|643|642|641|640|5687
1634062800000|2021-10-12 18:20:00|643|642|646|645|646|645|643|642|32624
1634063100000|2021-10-12 18:25:00|645|644|645|644|646|645|645|644|23578
1634063400000|2021-10-12 18:30:00|646|645|644|643|646|645|644|643|11599
1634063700000|2021-10-12 18:35:00|645|644|646|645|646|645|645|643|6861
1634064000000|2021-10-12 18:40:00|645|644|647|646|647|646|645|644|18338
1634064300000|2021-10-12 18:45:00|648|647|648|647|649|648|648|647|22917
1634064600000|2021-10-12 18:50:00|647|646|647|646|648|647|647|646|17671
1634064900000|2021-10-12 18:55:00|646|645|647|646|647|646|645|644|21736
1634065200000|2021-10-12 19:00:00|646|645|644|643|646|645|643|642|22861
1634065500000|2021-10-12 19:05:00|643|642|642|641|643|642|642|641|21373
1634065800000|2021-10-12 19:10:00|643|642|645|644|645|644|643|642|9020
1634066100000|2021-10-12 19:15:00|646|645|644|643|646|645|642|641|32441
1634066400000|2021-10-12 19:20:00|643|642|645|644|645|644|643|642|18971
1634066700000|2021-10-12 19:25:00|644|643|644|643|644|643|644|643|13485
1634067000000|2021-10-12 19:30:00|643|642|645|644|645|644|642|641|21597
1634067300000|2021-10-12 19:35:00|646|645|649|648|649|648|646|645|12495
1634067600000|2021-10-12 19:40:00|648|649|649|648|650|649|648|648|40954
1634067900000|2021-10-12 19:45:00|648|647|648|647|649|648|647|646|53477
1634068200000|2021-10-12 19:50:00|647|646|649|648|649|648|647|646|70328
1634068500000|2021-10-12 19:55:00|650|649|648|647|651|650|648|647|109000
1634131800000|2021-10-13 13:30:00|643|635|632|630|643|640|631|629|84430
1634132100000|2021-10-13 13:35:00|631|631|641|640|641|640|631|630|79934
1634132400000|2021-10-13 13:40:00|642|641|641|640|649|648|638|636|108763
1634132700000|2021-10-13 13:45:00|640|639|630|629|641|640|627|626|128582
1634133000000|2021-10-13 13:50:00|629|628|629|628|635|634|628|627|61488
1634133300000|2021-10-13 13:55:00|630|629|627|626|630|629|625|624|118856
1634133600000|2021-10-13 14:00:00|626|625|623|622|626|625|621|620|142828
1634133900000|2021-10-13 14:05:00|624|623|621|620|624|623|621|620|70762
1634134200000|2021-10-13 14:10:00|620|619|621|620|622|621|615|614|109570
1634134500000|2021-10-13 14:15:00|620|619|622|621|624|623|619|618|31635
1634134800000|2021-10-13 14:20:00|623|622|625|624|626|625|621|620|33732
1634135100000|2021-10-13 14:25:00|626|625|626|625|626|625|624|623|27084
1634135400000|2021-10-13 14:30:00|625|624|631|630|634|633|624|623|87856
1634135700000|2021-10-13 14:35:00|632|631|626|625|632|631|625|624|42187
1634136000000|2021-10-13 14:40:00|625|624|631|630|631|630|624|623|29354
1634136300000|2021-10-13 14:45:00|630|629|633|632|633|632|630|629|25522
1634136600000|2021-10-13 14:50:00|632|631|631|630|632|631|629|628|34255
1634136900000|2021-10-13 14:55:00|632|631|632|631|633|632|631|630|15674
1634137200000|2021-10-13 15:00:00|633|632|636|635|636|635|633|632|38292
1634137500000|2021-10-13 15:05:00|637|636|639|638|641|640|637|636|43368
1634137800000|2021-10-13 15:10:00|640|639|637|636|640|639|636|635|47878
1634138100000|2021-10-13 15:15:00|636|635|636|635|636|635|636|635|22258
1634138400000|2021-10-13 15:20:00|635|634|637|636|637|636|634|633|41223
1634138700000|2021-10-13 15:25:00|638|637|635|634|638|637|635|634|28377
1634139000000|2021-10-13 15:30:00|634|633|634|633|635|634|633|632|28057
1634139300000|2021-10-13 15:35:00|633|632|632|631|633|632|631|630|30510
1634139600000|2021-10-13 15:40:00|633|632|633|632|633|632|633|632|9501
1634139900000|2021-10-13 15:45:00|634|633|639|638|640|639|634|633|28168
1634140200000|2021-10-13 15:50:00|638|637|636|635|638|637|636|635|12625
1634140500000|2021-10-13 15:55:00|637|636|638|637|638|637|637|636|27250
1634140800000|2021-10-13 16:00:00|637|636|636|635|637|636|636|635|9844
1634141100000|2021-10-13 16:05:00|635|634|636|635|636|635|635|634|12000
1634141400000|2021-10-13 16:10:00|635|634|635|634|636|635|635|634|14976
1634141700000|2021-10-13 16:15:00|634|633|635|634|635|634|634|633|21090
1634142000000|2021-10-13 16:20:00|636|635|636|635|636|635|635|634|7882
1634142300000|2021-10-13 16:25:00|637|636|636|635|637|636|636|635|13136
1634142600000|2021-10-13 16:30:00|635|634|633|632|635|634|633|632|10537
1634142900000|2021-10-13 16:35:00|634|633|635|634|636|635|634|633|12687
1634143200000|2021-10-13 16:40:00|634|633|641|640|642|641|634|633|68272
1634143500000|2021-10-13 16:45:00|642|641|640|639|642|641|639|638|24944
1634143800000|2021-10-13 16:50:00|641|640|640|639|641|640|639|638|20661
1634144100000|2021-10-13 16:55:00|641|640|640|639|641|640|640|639|11632
1634144400000|2021-10-13 17:00:00|641|640|642|641|644|643|640|639|60256
1634144700000|2021-10-13 17:05:00|641|640|642|641|642|641|641|640|11212
1634145000000|2021-10-13 17:10:00|643|642|640|639|643|642|640|639|31998
1634145300000|2021-10-13 17:15:00|641|640|641|640|642|641|641|640|11000
1634145600000|2021-10-13 17:20:00|640|639|639|638|641|640|639|638|25420
1634145900000|2021-10-13 17:25:00|640|639|639|638|640|639|638|637|55841
1634146200000|2021-10-13 17:30:00|638|637|636|635|638|637|636|635|10550
1634146500000|2021-10-13 17:35:00|637|636|637|636|637|636|637|636|11287
1634146800000|2021-10-13 17:40:00|636|635|635|634|636|635|635|634|33295
1634147100000|2021-10-13 17:45:00|634|633|635|634|636|635|634|633|19156
1634147400000|2021-10-13 17:50:00|||||||||7148
1634147700000|2021-10-13 17:55:00|636|635|638|637|638|637|636|635|17365
1634148000000|2021-10-13 18:00:00|639|638|639|638|640|639|637|636|19083
1634148300000|2021-10-13 18:05:00|638|637|637|636|638|637|635|634|19653
1634148600000|2021-10-13 18:10:00|636|635|637|636|637|636|634|633|8655
1634148900000|2021-10-13 18:15:00|636|635|636|635|636|635|635|634|8222
1634149200000|2021-10-13 18:20:00|637|636|637|636|638|637|637|636|6515
1634149500000|2021-10-13 18:25:00|638|637|638|637|638|637|637|636|12375
1634149800000|2021-10-13 18:30:00|639|638|638|637|639|638|638|637|5689
1634150100000|2021-10-13 18:35:00|639|638|639|638|640|639|639|638|25025
1634150400000|2021-10-13 18:40:00|638|637|637|636|638|637|637|636|9632
1634150700000|2021-10-13 18:45:00|636|635|635|634|637|636|635|634|172148
1634151000000|2021-10-13 18:50:00|634|633|634|633|635|634|634|633|20390
1634151300000|2021-10-13 18:55:00|633|632|634|633|634|633|633|632|47723
1634151600000|2021-10-13 19:00:00|633|632|633|632|634|633|633|632|22493
1634151900000|2021-10-13 19:05:00|634|633|635|634|635|634|633|633|39291
1634152200000|2021-10-13 19:10:00|636|635|635|634|637|636|634|633|66057
1634152500000|2021-10-13 19:15:00|634|633|634|633|634|633|633|632|29219
1634152800000|2021-10-13 19:20:00|633|632|634|633|634|634|633|632|45530
1634153100000|2021-10-13 19:25:00|633|632|632|631|633|632|632|631|17296
1634153400000|2021-10-13 19:30:00|||||||||38317
1634153700000|2021-10-13 19:35:00|633|632|632|631|633|632|632|631|80714
1634154000000|2021-10-13 19:40:00||632||631||632||631|48298
1634154300000|2021-10-13 19:45:00|633|632|637|636|637|636|633|632|98534
1634154600000|2021-10-13 19:50:00|636|635|636|635|637|636|635|634|108106
1634154900000|2021-10-13 19:55:00|637|636|638|636|638|637|636|635|124150
1634218200000|2021-10-14 13:30:00|649|646|643|640|650|648|636|635|109525
1634218500000|2021-10-14 13:35:00|642|642|640|638|644|643|639|637|29760
1634218800000|2021-10-14 13:40:00|639|639|640|639|641|640|636|635|83682
1634219100000|2021-10-14 13:45:00|639|638|638|637|642|641|637|636|127467
1634219400000|2021-10-14 13:50:00|637|636|635|634|639|638|634|633|28808
1634219700000|2021-10-14 13:55:00|636|635|635|634|639|638|634|633|34729
1634220000000|2021-10-14 14:00:00|634|633|630|629|634|633|629|628|76748
1634220300000|2021-10-14 14:05:00|629|628|629|628|631|630|628|627|103810
1634220600000|2021-10-14 14:10:00|630|629|626|625|631|630|626|625|66158
1634220900000|2021-10-14 14:15:00|627|626|628|627|628|627|626|625|33283
1634221200000|2021-10-14 14:20:00|627|626|628|627|628|627|626|625|47324
1634221500000|2021-10-14 14:25:00|627|626|625|624|627|626|625|624|28588
1634221800000|2021-10-14 14:30:00|626|625|623|622|626|625|623|622|132661
1634222100000|2021-10-14 14:35:00|624|623|625|624|625|624|622|621|78009
1634222400000|2021-10-14 14:40:00|624|623|625|624|625|624|624|623|29652
1634222700000|2021-10-14 14:45:00|624|623|625|624|625|624|624|623|19115
1634223000000|2021-10-14 14:50:00|626|625|628|627|628|627|626|625|65102
1634223300000|2021-10-14 14:55:00|627|626|626|625|627|626|626|625|47065
1634223600000|2021-10-14 15:00:00|625|624|624|623|625|624|624|623|22660
1634223900000|2021-10-14 15:05:00|623|622|622|621|624|623|622|621|36227
1634224200000|2021-10-14 15:10:00|623|622|622|621|625|624|622|621|86564
1634224500000|2021-10-14 15:15:00|623|622|624|623|624|623|623|621|23580
1634224800000|2021-10-14 15:20:00|623|622|625|624|625|624|623|622|84904
1634225100000|2021-10-14 15:25:00|626|625|626|625|627|626|626|625|29568
1634225400000|2021-10-14 15:30:00|625|624|625|624|625|624|625|624|16111
1634225700000|2021-10-14 15:35:00|624|623|624|623|624|623|623|622|41368
1634226000000|2021-10-14 15:40:00|625|624|624|623|625|624|624|623|28108
1634226300000|2021-10-14 15:45:00|625|624|624|623|625|624|624|623|25375
1634226600000|2021-10-14 15:50:00|625|624|624|623|625|624|624|623|9844
1634226900000|2021-10-14 15:55:00|623|622|623|622|623|622|623|622|26470
1634227200000|2021-10-14 16:00:00|622|621|622|621|622|621|622|621|35289
1634227500000|2021-10-14 16:05:00|623|622|624|623|624|623|623|622|33173
1634227800000|2021-10-14 16:10:00|||||||||10153
1634228100000|2021-10-14 16:15:00|625|624|624|623|625|624|623|622|19067
1634228400000|2021-10-14 16:20:00|625|624|625|624|625|624|625|624|14920
1634228700000|2021-10-14 16:25:00|626|625|627|626|628|627|626|625|57068
1634229000000|2021-10-14 16:30:00|628|627|629|628|629|628|628|627|31198
1634229300000|2021-10-14 16:35:00|630|629|630|629|630|629|630|629|31830
1634229600000|2021-10-14 16:40:00|631|630|631|630|631|630|630|630|21144
1634229900000|2021-10-14 16:45:00|630||631||631||630||9030
1634230200000|2021-10-14 16:50:00|632|631|632|631|632|631|631|631|22668
1634230500000|2021-10-14 16:55:00|631|630|629|628|631|630|629|628|33263
1634230800000|2021-10-14 17:00:00|||||||||4616
1634231100000|2021-10-14 17:05:00|628|627|628|627|628|627|627|626|17198
1634231400000|2021-10-14 17:10:00|||||||||5500
1634231700000|2021-10-14 17:15:00|||||||||1769
1634232000000|2021-10-14 17:20:00|629|628|629|628|629|628|629|628|4136
1634232300000|2021-10-14 17:25:00|630|629|630|629|630|630|630|629|14463
1634232600000|2021-10-14 17:30:00|||||||||36295
1634232900000|2021-10-14 17:35:00|||||||||16839
1634233200000|2021-10-14 17:40:00|||||||||11190
1634233500000|2021-10-14 17:45:00|629|628|627|626|629|628|627|626|15724
1634233800000|2021-10-14 17:50:00|628|627|629|628|629|628|628|627|16311
1634234100000|2021-10-14 17:55:00|||||||||5744
1634234400000|2021-10-14 18:00:00|628|627|628|627|628|627|628|627|3950
1634234700000|2021-10-14 18:05:00|629|628|629|628|629|628|629|628|8804
1634235000000|2021-10-14 18:10:00|630|629|630|629|630|629|630|629|6935
1634235300000|2021-10-14 18:15:00|||||||||4671
1634235600000|2021-10-14 18:20:00|631|630|631|630|631|630|631|630|22256
1634235900000|2021-10-14 18:25:00|632|631|633|632|633|632|632|631|27703
1634236200000|2021-10-14 18:30:00|632|631|636|635|636|635|632|631|19171
1634236500000|2021-10-14 18:35:00|||||||||15350
1634236800000|2021-10-14 18:40:00|635|634|637|636|637|636|635|634|34329
1634237100000|2021-10-14 18:45:00|638|637|637|636|640|639|637|636|29106
1634237400000|2021-10-14 18:50:00|638|637|639|638|640|639|638|637|30836
1634237700000|2021-10-14 18:55:00|640|639|641|640|641|640|640|639|39894
1634238000000|2021-10-14 19:00:00|640|639|640|639|640|639|638|637|36660
1634238300000|2021-10-14 19:05:00|639|638|636|635|639|638|636|635|24337
1634238600000|2021-10-14 19:10:00|635|634|635|634|636|635|635|634|34167
1634238900000|2021-10-14 19:15:00|634|633|634|633|634|633|633|632|22688
1634239200000|2021-10-14 19:20:00|635|634|635|634|636|635|635|634|4379
1634239500000|2021-10-14 19:25:00|636|635|633|632|636|635|633|632|21069
1634239800000|2021-10-14 19:30:00|634|633|633|632|634|633|633|632|16334
1634240100000|2021-10-14 19:35:00|632|631|629|628|632|631|629|628|23229
1634240400000|2021-10-14 19:40:00|628|627|631|630|631|630|628|627|34865
1634240700000|2021-10-14 19:45:00|632|631|635|634|636|635|631|631|50971
1634241000000|2021-10-14 19:50:00|634|633|635|634|635|634|634|633|46182
1634241300000|2021-10-14 19:55:00|634|633|633|632|634|634|632|631|89905
1634304600000|2021-10-15 13:30:00|649|641|665|663|665|663|642|640|231313
1634304900000|2021-10-15 13:35:00|666|664|665|664|668|666|660|658|308106
1634305200000|2021-10-15 13:40:00|664|663|665|664|670|669|663|662|227078
1634305500000|2021-10-15 13:45:00|664|663|660|659|668|667|659|658|143630
1634305800000|2021-10-15 13:50:00|659|658|663|662|664|663|657|656|139964
1634306100000|2021-10-15 13:55:00|664|663|664|663|667|666|660|658|115580
1634306400000|2021-10-15 14:00:00|665|664|661|660|665|664|660|659|87548
1634306700000|2021-10-15 14:05:00|662|661|657|656|662|661|653|652|115112
1634307000000|2021-10-15 14:10:00|656|655|656|655|660|659|655|654|74990
1634307300000|2021-10-15 14:15:00|657|656|659|658|660|659|654|653|71812
1634307600000|2021-10-15 14:20:00|660|659|656|655|660|659|655|654|43309
1634307900000|2021-10-15 14:25:00|657|656|651|650|657|656|651|650|44523
1634308200000|2021-10-15 14:30:00|652|651|652|651|655|654|652|651|37848
1634308500000|2021-10-15 14:35:00|651|650|652|651|654|653|651|650|140541
1634308800000|2021-10-15 14:40:00|653|652|649|648|653|652|647|646|146595
1634309100000|2021-10-15 14:45:00|648|647|649|648|650|649|648|647|54763
1634309400000|2021-10-15 14:50:00|648|647|648|647|648|647|643|642|268132
1634309700000|2021-10-15 14:55:00|649|648|650|649|650|649|648|647|25290
1634310000000|2021-10-15 15:00:00|649|648|647|646|649|648|646|645|23329
1634310300000|2021-10-15 15:05:00|646|645|646|645|646|645|645|644|42380
1634310600000|2021-10-15 15:10:00|645|644|645|644|646|645|644|643|41312
1634310900000|2021-10-15 15:15:00|646|645|645|644|648|647|645|644|50379
1634311200000|2021-10-15 15:20:00|644|643|644|643|644|643|643|642|39299
1634311500000|2021-10-15 15:25:00|645|644|645|644|645|644|643|642|67277
1634311800000|2021-10-15 15:30:00|646|645|652|651|652|651|645|644|32220
1634312100000|2021-10-15 15:35:00|653|652|656|655|656|655|653|652|56141
1634312400000|2021-10-15 15:40:00|655|654|654|653|655|654|653|652|21645
1634312700000|2021-10-15 15:45:00|655|654|654|653|655|654|652|651|32260
1634313000000|2021-10-15 15:50:00|653|652|653|652|654|652|652|651|13120
1634313300000|2021-10-15 15:55:00|652|651|653|652|653|652|652|651|15342
1634313600000|2021-10-15 16:00:00|654|653|654|653|654|653|653|652|18535
1634313900000|2021-10-15 16:05:00|655|654|658|657|658|657|655|654|18804
1634314200000|2021-10-15 16:10:00|659|658|660|659|660|659|659|658|41126
1634314500000|2021-10-15 16:15:00|661|660|659|658|661|660|659|658|45231
1634314800000|2021-10-15 16:20:00|658|657|655|654|659|658|655|654|60447
1634315100000|2021-10-15 16:25:00|654|653|654|653|654|653|653|652|31795
1634315400000|2021-10-15 16:30:00|||||||||13718
1634315700000|2021-10-15 16:35:00|655|654|656|655|656|655|655|654|18990
1634316000000|2021-10-15 16:40:00|657|656|658|657|660|659|657|656|57874
1634316300000|2021-10-15 16:45:00|657|656|656|655|657|656|656|655|30908
1634316600000|2021-10-15 16:50:00|657|656|657|656|658|657|656|656|23005
1634316900000|2021-10-15 16:55:00|658|657|659|658|660|659|658|657|17917
1634317200000|2021-10-15 17:00:00|658|657|657|656|658|657|657|656|29967
1634317500000|2021-10-15 17:05:00|656|655|655|654|656|655|655|654|46892
1634317800000|2021-10-15 17:10:00|656|655|655|654|656|655|655|654|10081
1634318100000|2021-10-15 17:15:00|654|653|653|652|654|653|653|652|23241
1634318400000|2021-10-15 17:20:00|654|653|653|652|654|653|653|652|28361
1634318700000|2021-10-15 17:25:00|652|651|647|646|652|651|647|646|53711
1634319000000|2021-10-15 17:30:00|646|645|645|644|646|645|645|644|23563
1634319300000|2021-10-15 17:35:00|||||||||28718
1634319600000|2021-10-15 17:40:00|644|643|646|645|647|646|643|642|211811
1634319900000|2021-10-15 17:45:00|647|646|647|646|648|647|646|645|61602
1634320200000|2021-10-15 17:50:00|646|645|649|648|650|649|646|645|35823
1634320500000|2021-10-15 17:55:00|648|647|648|647|648|647|648|647|19797
1634320800000|2021-10-15 18:00:00|647|646|647|646|647|647|646|645|29162
1634321100000|2021-10-15 18:05:00|646|645|646|645|647|646|645|644|29526
1634321400000|2021-10-15 18:10:00|||||||||20585
1634321700000|2021-10-15 18:15:00|647|646|648|647|648|647|647|646|28613
1634322000000|2021-10-15 18:20:00|647|646|647|646|647|646|647|646|10644
1634322300000|2021-10-15 18:25:00|||||||||5491
1634322600000|2021-10-15 18:30:00|648|647|649|648|650|649|648|647|37101
1634322900000|2021-10-15 18:35:00|648|647|642|641|648|647|636|635|300148
1634323200000|2021-10-15 18:40:00|641|640|641|640|643|642|639|638|69325
1634323500000|2021-10-15 18:45:00|640|639|640|639|641|640|639|638|57308
1634323800000|2021-10-15 18:50:00|641|640|642|641|642|641|641|640|21186
1634324100000|2021-10-15 18:55:00|643|642|642|641|643|642|642|641|21574
1634324400000|2021-10-15 19:00:00|643|642|642|641|644|643|642|641|11955
1634324700000|2021-10-15 19:05:00|641|640|639|638|641|640|639|638|23504
1634325000000|2021-10-15 19:10:00|||||||||22406
1634325300000|2021-10-15 19:15:00|640|639|640|639|640|639|640|639|13209
1634325600000|2021-10-15 19:20:00|639|638|638|637|639|638|638|637|28240
1634325900000|2021-10-15 19:25:00|637|636|635|634|637|637|635|634|52885
1634326200000|2021-10-15 19:30:00|634|633|633|632|634|634|631|630|150428
1634326500000|2021-10-15 19:35:00|632|631|636|635|639|638|631|630|920953
1634326800000|2021-10-15 19:40:00|637|636|649|648|653|652|636|635|1313117
1634327100000|2021-10-15 19:45:00|648|647|649|648|651|650|647|646|119812
1634327400000|2021-10-15 19:50:00|650|649|651|650|653|652|648|647|258229
1634327700000|2021-10-15 19:55:00|650|649|652|651|659|658|650|649|1623602
1634563800000|2021-10-18 13:30:00|658|647|697|695|700|699|654|647|769021
1634564100000|2021-10-18 13:35:00|698|696|693|692|705|703|687|686|545464
1634564400000|2021-10-18 13:40:00|692|691|694|693|699|697|690|689|266981
1634564700000|2021-10-18 13:45:00|695|694|692|691|701|700|687|686|298546
1634565000000|2021-10-18 13:50:00|691|690|685|684|692|691|682|681|126057
1634565300000|2021-10-18 13:55:00|684|683|689|688|693|692|684|683|131321
1634565600000|2021-10-18 14:00:00|688|687|693|692|698|696|687|686|179014
1634565900000|2021-10-18 14:05:00|694|693|701|700|701|700|691|690|187867
1634566200000|2021-10-18 14:10:00|700|699|703|702|703|702|697|696|113558
1634566500000|2021-10-18 14:15:00|704|703|705|704|706|705|702|701|131341
1634566800000|2021-10-18 14:20:00|704|703|709|708|710|709|702|701|140186
1634567100000|2021-10-18 14:25:00|710|709|703|702|711|710|703|702|128635
1634567400000|2021-10-18 14:30:00|704|703|708|707|710|709|703|702|74191
1634567700000|2021-10-18 14:35:00|707|706|716|715|716|715|707|706|169456
1634568000000|2021-10-18 14:40:00|717|716|709|708|719|718|709|708|198520
1634568300000|2021-10-18 14:45:00|710|709|710|709|711|710|708|707|132296
1634568600000|2021-10-18 14:50:00|711|710|708|707|711|710|708|707|164747
1634568900000|2021-10-18 14:55:00|709|708|710|709|710|709|708|707|56915
1634569200000|2021-10-18 15:00:00|709|708|711|710|712|711|709|708|125665
1634569500000|2021-10-18 15:05:00|712|711|712|711|712|711|711|710|63131
1634569800000|2021-10-18 15:10:00|711|710|711|710|712|711|707|706|153015
1634570100000|2021-10-18 15:15:00|710|709|707|706|710|709|707|706|239221
1634570400000|2021-10-18 15:20:00|706|705|701|700|706|705|701|700|102078
1634570700000|2021-10-18 15:25:00|702|701|704|703|705|704|702|701|50751
1634571000000|2021-10-18 15:30:00|705|704|706|705|709|708|704|703|81953
1634571300000|2021-10-18 15:35:00|707|706|712|711|713|712|706|705|126083
1634571600000|2021-10-18 15:40:00|711|710|711|710|711|710|710|709|65008
1634571900000|2021-10-18 15:45:00|710|709|711|710|712|711|710|709|45889
1634572200000|2021-10-18 15:50:00|712|711|710|709|713|712|709|708|69476
1634572500000|2021-10-18 15:55:00|711|710|710|709|711|710|709|708|44702
1634572800000|2021-10-18 16:00:00|709|708|707|706|710|709|707|706|22831
1634573100000|2021-10-18 16:05:00|706|705|707|706|707|706|706|705|22911
1634573400000|2021-10-18 16:10:00|708|707|709|708|710|709|708|707|72604
1634573700000|2021-10-18 16:15:00|708|707|711|710|712|711|706|706|50420
1634574000000|2021-10-18 16:20:00|712|711|712|711|712|711|712|711|9046
1634574300000|2021-10-18 16:25:00|711|710|710|709|711|710|709|708|26831
1634574600000|2021-10-18 16:30:00|711|710|709|708|711|710|709|708|12883
1634574900000|2021-10-18 16:35:00|708|707|707|706|708|707|706|705|18157
1634575200000|2021-10-18 16:40:00|706|705|705|704|706|705|704|703|24410
1634575500000|2021-10-18 16:45:00|704|703|702|701|704|703|702|701|45002
1634575800000|2021-10-18 16:50:00|703|702|707|706|707|706|703|702|16483
1634576100000|2021-10-18 16:55:00|706|705|705|704|706|705|703|702|97696
1634576400000|2021-10-18 17:00:00|706|705|707|706|707|706|706|705|31447
1634576700000|2021-10-18 17:05:00|706|705|706|705|706|705|706|705|15105
1634577000000|2021-10-18 17:10:00|||||||||9991
1634577300000|2021-10-18 17:15:00|707|706|707|706|707|706|707|706|15978
1634577600000|2021-10-18 17:20:00|708|707|709|708|710|709|708|707|24888
1634577900000|2021-10-18 17:25:00|708|707|710|709|711|710|708|707|143370
1634578200000|2021-10-18 17:30:00|709|708|704|703|709|708|701|701|333660
1634578500000|2021-10-18 17:35:00|705|704|708|707|708|707|704|703|20343
1634578800000|2021-10-18 17:40:00|707|706|704|703|707|706|703|702|16419
1634579100000|2021-10-18 17:45:00|705|704|705|704|705|704|703|702|10196
1634579400000|2021-10-18 17:50:00|704|703|704|703|705|703|703|702|23697
1634579700000|2021-10-18 17:55:00|||||||||5506
1634580000000|2021-10-18 18:00:00|705|704|704|703|705|704|703|702|15202
1634580300000|2021-10-18 18:05:00|705|704|705|704|705|704|705|704|11319
1634580600000|2021-10-18 18:10:00|706|705|705|704|706|705|704|703|11051
1634580900000|2021-10-18 18:15:00|706|705|706|705|706|705|705|704|19941
1634581200000|2021-10-18 18:20:00|707|706|708|707|708|707|707|706|26497
1634581500000|2021-10-18 18:25:00|707|706|708|707|708|707|705|705|36364
1634581800000|2021-10-18 18:30:00|709|708|710|709|710|709|709|708|25532
1634582100000|2021-10-18 18:35:00|711|710|703|702|711|710|703|702|171016
1634582400000|2021-10-18 18:40:00|702|701|699|698|703|702|696|695|230708
1634582700000|2021-10-18 18:45:00|698|697|696|695|698|698|696|695|36424
1634583000000|2021-10-18 18:50:00|697|696|698|697|698|697|696|695|31238
1634583300000|2021-10-18 18:55:00|699|698|697|696|699|698|696|695|93791
1634583600000|2021-10-18 19:00:00|698|697|696|695|698|697|696|695|30192
1634583900000|2021-10-18 19:05:00|695|694|695|694|695|694|693|692|53273
1634584200000|2021-10-18 19:10:00|694|693|688|687|694|693|686|685|285653
1634584500000|2021-10-18 19:15:00|687|686|682|681|688|687|681|680|582780
1634584800000|2021-10-18 19:20:00|683|682|681|680|683|682|678|677|250201
1634585100000|2021-10-18 19:25:00|682|681|674|673|683|682|673|672|170042
1634585400000|2021-10-18 19:30:00|675|674|679|678|679|678|672|671|52882
1634585700000|2021-10-18 19:35:00|680|679|675|674|681|680|675|674|164658
1634586000000|2021-10-18 19:40:00|674|673|664|663|676|675|664|663|777942
1634586300000|2021-10-18 19:45:00|665|664|668|667|670|669|665|664|91982
1634586600000|2021-10-18 19:50:00|667|666|664|663|669|668|663|662|150696
1634586900000|2021-10-18 19:55:00|663|662|662|660|664|663|659|658|682247
1634650200000|2021-10-19 13:30:00|675|672|663|662|675|674|663|662|216560
1634650500000|2021-10-19 13:35:00|662|661|669|668|675|673|657|655|272930
1634650800000|2021-10-19 13:40:00|668|667|664|663|670|669|660|659|143453
1634651100000|2021-10-19 13:45:00|663|662|672|671|673|672|662|661|103658
1634651400000|2021-10-19 13:50:00|671|670|689|688|689|689|671|670|230019
1634651700000|2021-10-19 13:55:00|688|687|686|685|690|689|676|675|182555
1634652000000|2021-10-19 14:00:00|687|686|698|696|700|699|680|679|173670
1634652300000|2021-10-19 14:05:00|697|697|698|697|699|698|695|694|95627
1634652600000|2021-10-19 14:10:00|697|696|695|694|699|698|690|689|169946
1634652900000|2021-10-19 14:15:00|694|693|701|700|704|703|694|693|256526
1634653200000|2021-10-19 14:20:00|702|701|695|694|702|701|693|692|107264
1634653500000|2021-10-19 14:25:00|694|693|691|690|694|693|685|684|101222
1634653800000|2021-10-19 14:30:00|692|691|700|699|702|701|692|691|137446
1634654100000|2021-10-19 14:35:00|699|698|698|697|701|700|696|695|73844
1634654400000|2021-10-19 14:40:00|697|696|699|698|699|698|696|695|74419
1634654700000|2021-10-19 14:45:00|698|697|700|699|702|701|698|697|80190
1634655000000|2021-10-19 14:50:00|699|698|702|701|702|701|698|697|44582
1634655300000|2021-10-19 14:55:00|703|702|706|705|707|706|703|702|94746
1634655600000|2021-10-19 15:00:00|705|704|710|709|710|709|704|703|52761
1634655900000|2021-10-19 15:05:00|709|708|708|707|709|708|707|706|51486
1634656200000|2021-10-19 15:10:00|707|706|711|710|711|710|707|706|102829
1634656500000|2021-10-19 15:15:00|712|711|711|710|712|711|707|706|178223
1634656800000|2021-10-19 15:20:00|712|711|715|714|715|714|712|711|88053
1634657100000|2021-10-19 15:25:00|714|713|712|711|715|714|711|710|179264
1634657400000|2021-10-19 15:30:00|711|710|719|718|719|718|711|710|159474
1634657700000|2021-10-19 15:35:00|720|719|721|720|722|721|719|718|190644
1634658000000|2021-10-19 15:40:00|720|719|726|725|728|727|720|719|175382
1634658300000|2021-10-19 15:45:00|727|726|722|721|727|726|722|721|67841
1634658600000|2021-10-19 15:50:00|721|720|727|726|727|726|721|720|56393
1634658900000|2021-10-19 15:55:00|726|725|723|722|726|725|721|720|54154
1634659200000|2021-10-19 16:00:00|724|723|723|722|725|724|723|722|80331
1634659500000|2021-10-19 16:05:00|722|721|725|724|725|724|721|720|58468
1634659800000|2021-10-19 16:10:00|726|725|726|725|728|727|726|725|70364
1634660100000|2021-10-19 16:15:00|727|726|729|728|732|731|727|726|202981
1634660400000|2021-10-19 16:20:00|730|729|734|733|734|733|730|729|141686
1634660700000|2021-10-19 16:25:00|735|734|738|737|738|737|735|734|188212
1634661000000|2021-10-19 16:30:00|739|738|738|737|739|738|738|737|53104
1634661300000|2021-10-19 16:35:00|737|736|731|730|737|736|731|730|107461
1634661600000|2021-10-19 16:40:00|732|731|735|734|737|736|732|731|76778
1634661900000|2021-10-19 16:45:00|734|733|740|739|740|739|733|732|79155
1634662200000|2021-10-19 16:50:00|741|740|738|737|741|740|738|737|95777
1634662500000|2021-10-19 16:55:00|737|736|739|738|739|738|734|733|112323
1634662800000|2021-10-19 17:00:00|738|737|731|730|739|738|731|730|80368
1634663100000|2021-10-19 17:05:00|730|729|727|726|730|729|727|726|93645
1634663400000|2021-10-19 17:10:00|726|725|735|734|735|734|726|725|72513
1634663700000|2021-10-19 17:15:00|736|735|735|734|737|736|735|734|34975
1634664000000|2021-10-19 17:20:00|734|733|736|735|736|735|734|733|28739
1634664300000|2021-10-19 17:25:00|735|734|735|734|735|734|734|733|26786
1634664600000|2021-10-19 17:30:00|734|733|736|735|737|736|734|733|20695
1634664900000|2021-10-19 17:35:00|737|736|740|739|740|739|737|736|62715
1634665200000|2021-10-19 17:40:00|741|740|736|735|744|743|735|734|108124
1634665500000|2021-10-19 17:45:00|737|736|733|732|737|736|732|731|71011
1634665800000|2021-10-19 17:50:00|734|733|737|736|737|736|734|733|37724
1634666100000|2021-10-19 17:55:00|738|737|740|739|742|741|738|737|62955
1634666400000|2021-10-19 18:00:00|739|738|738|737|740|739|736|735|36702
1634666700000|2021-10-19 18:05:00|737|736|737|736|738|737|736|735|9849
1634667000000|2021-10-19 18:10:00|738|737|738|737|738|737|737|736|14652
1634667300000|2021-10-19 18:15:00|737|736|737|736|737|736|737|736|14734
1634667600000|2021-10-19 18:20:00|738|737|737|736|738|737|737|736|16740
1634667900000|2021-10-19 18:25:00|736|735|735|734|736|735|732|731|50002
1634668200000|2021-10-19 18:30:00|734|733|730|729|735|734|729|729|38147
1634668500000|2021-10-19 18:35:00|729|728|730|729|730|729|727|726|37619
1634668800000|2021-10-19 18:40:00|729|728|730|729|730|729|728|727|16789
1634669100000|2021-10-19 18:45:00|||||||||18988
1634669400000|2021-10-19 18:50:00|731|730|732|731|732|731|731|730|17974
1634669700000|2021-10-19 18:55:00|733|732|736|735|736|735|733|732|31840
1634670000000|2021-10-19 19:00:00|737|736|741|740|741|740|737|736|25869
1634670300000|2021-10-19 19:05:00|742|741|740|739|742|741|739|738|49565
1634670600000|2021-10-19 19:10:00|739|738|739|738|740|739|739|738|17324
1634670900000|2021-10-19 19:15:00|740|739|739|738|740|739|738|737|20476
1634671200000|2021-10-19 19:20:00|740|739|743|742|743|742|740|739|46867
1634671500000|2021-10-19 19:25:00|742|741|742|741|742|741|741|741|32108
1634671800000|2021-10-19 19:30:00|741|740|741|740|742|740|738|737|53546
1634672100000|2021-10-19 19:35:00|740|739|741|740|743|742|740|739|98053
1634672400000|2021-10-19 19:40:00|740|739|732|731|740|739|732|731|128517
1634672700000|2021-10-19 19:45:00|733|732|736|735|736|735|733|732|37710
1634673000000|2021-10-19 19:50:00|737|736|738|737|738|737|736|735|47342
1634673300000|2021-10-19 19:55:00|739|738|741|740|741|740|739|738|124187
1634736600000|2021-10-20 13:30:00|758|751|758|756|764|762|750|748|304050
1634736900000|2021-10-20 13:35:00|757|755|748|746|761|760|747|745|241295
1634737200000|2021-10-20 13:40:00|749|747|777|776|779|778|748|747|451036
1634737500000|2021-10-20 13:45:00|778|777|777|776|781|780|769|768|372151
1634737800000|2021-10-20 13:50:00|778|777|778|777|783|782|768|767|314717
1634738100000|2021-10-20 13:55:00|779|778|791|790|791|790|778|777|328211
1634738400000|2021-10-20 14:00:00|790|789|799|798|803|802|788|787|508245
1634738700000|2021-10-20 14:05:00|798|797|806|805|808|807|792|791|441718
1634739000000|2021-10-20 14:10:00|807|806|807|806|821|820|801|800|648488
1634739300000|2021-10-20 14:15:00|808|807|796|795|808|807|794|793|284686
1634739600000|2021-10-20 14:20:00|795|794|800|798|807|806|793|792|214806
1634739900000|2021-10-20 14:25:00|799|799|813|812|814|813|799|798|161298
1634740200000|2021-10-20 14:30:00|814|813|826|825|831|830|813|812|459187
1634740500000|2021-10-20 14:35:00|825|824|834|833|841|840|823|822|617840
1634740800000|2021-10-20 14:40:00|835|834|839|838|852|851|835|834|579361
1634741100000|2021-10-20 14:45:00|840|837|845|844|848|847|838|837|442906
1634741400000|2021-10-20 14:50:00|846|845|866|865|872|871|846|845|735527
1634741700000|2021-10-20 14:55:00|867|866|857|856|868|867|854|853|589308
1634742000000|2021-10-20 15:00:00|858|857|856|855|872|871|855|854|654698
1634742300000|2021-10-20 15:05:00|855|854|850|849|859|858|848|847|469909
1634742600000|2021-10-20 15:10:00|851|850|840|838|851|850|836|835|450202
1634742900000|2021-10-20 15:15:00|839|837|862|861|862|861|835|834|510722
1634743200000|2021-10-20 15:20:00|863|862|868|867|869|868|857|856|675851
1634743500000|2021-10-20 15:25:00|867|866|872|871|877|876|864|863|444864
1634743800000|2021-10-20 15:30:00|873|872|893|892|896|895|873|872|817966
1634744100000|2021-10-20 15:35:00|892|891|880|879|892|891|879|878|371094
1634744400000|2021-10-20 15:40:00|879|878|887|886|892|891|876|875|388352
1634744700000|2021-10-20 15:45:00|886|885|893|892|908|907|884|883|837548
1634745000000|2021-10-20 15:50:00|892|891|884|883|893|892|881|880|360880
1634745300000|2021-10-20 15:55:00|885|884|878|877|886|885|876|875|325287
1634745600000|2021-10-20 16:00:00|879|878|882|881|888|887|876|875|435133
1634745900000|2021-10-20 16:05:00|881|880|873|872|882|881|870|869|237929
1634746200000|2021-10-20 16:10:00|874|873|883|882|886|885|873|872|278234
1634746500000|2021-10-20 16:15:00|882|881|871|870|882|881|867|866|245743
1634746800000|2021-10-20 16:20:00|870|869|879|878|880|879|870|869|131528
1634747100000|2021-10-20 16:25:00|878|877|869|868|880|879|869|868|138689
1634747400000|2021-10-20 16:30:00|870|869|861|860|871|870|861|860|232177
1634747700000|2021-10-20 16:35:00|860|859|867|866|869|868|859|858|224182
1634748000000|2021-10-20 16:40:00|866|865|864|863|869|868|864|863|109313
1634748300000|2021-10-20 16:45:00|863|862|869|868|871|870|859|859|241825
1634748600000|2021-10-20 16:50:00|868|867|867|866|874|873|866|865|154645
1634748900000|2021-10-20 16:55:00|868|867|855|854|868|867|854|853|177607
1634749200000|2021-10-20 17:00:00|856|855|849|848|859|858|846|845|281807
1634749500000|2021-10-20 17:05:00|848|847|847|846|851|850|845|844|171255
1634749800000|2021-10-20 17:10:00|846|845|849|848|850|849|843|842|121581
1634750100000|2021-10-20 17:15:00|850|849|856|855|857|856|849|848|110650
1634750400000|2021-10-20 17:20:00|855|854|867|866|868|867|854|853|197877
1634750700000|2021-10-20 17:25:00|866|865|870|869|875|873|865|864|162025
1634751000000|2021-10-20 17:30:00|871|870|874|873|874|873|867|866|182257
1634751300000|2021-10-20 17:35:00|873|872|867|866|876|875|866|865|188562
1634751600000|2021-10-20 17:40:00|866|865|868|867|871|870|865|864|167302
1634751900000|2021-10-20 17:45:00|867|866|865|864|867|866|863|862|54040
1634752200000|2021-10-20 17:50:00|864|863|860|859|864|863|859|858|68298
1634752500000|2021-10-20 17:55:00|861|860|868|867|868|867|860|860|64568
1634752800000|2021-10-20 18:00:00|867|866|869|868|869|868|863|862|43669
1634753100000|2021-10-20 18:05:00|868|867|866|865|869|868|864|863|38512
1634753400000|2021-10-20 18:10:00|867|866|870|869|875|874|867|866|205198
1634753700000|2021-10-20 18:15:00|871|870|876|875|878|877|868|867|272918
1634754000000|2021-10-20 18:20:00|875|874|869|868|875|874|868|867|123045
1634754300000|2021-10-20 18:25:00|870|869|872|871|875|874|870|869|121519
1634754600000|2021-10-20 18:30:00|871|870|870|869|875|874|869|868|93317
1634754900000|2021-10-20 18:35:00|869|868|869|868|870|869|867|866|33554
1634755200000|2021-10-20 18:40:00|868|867|869|868|870|869|865|864|79377
1634755500000|2021-10-20 18:45:00|868|867|863|862|868|867|863|862|80488
1634755800000|2021-10-20 18:50:00|864|863|870|869|870|869|864|863|69088
1634756100000|2021-10-20 18:55:00|869|868|864|863|873|872|864|863|64618
1634756400000|2021-10-20 19:00:00|865|864|870|869|870|869|862|861|52799
1634756700000|2021-10-20 19:05:00|871|870|876|875|876|875|871|870|108055
1634757000000|2021-10-20 19:10:00|877|876|883|882|886|885|876|876|209869
1634757300000|2021-10-20 19:15:00|882|881|881|880|883|882|878|877|104573
1634757600000|2021-10-20 19:20:00|882|881|873|872|882|881|871|870|184858
1634757900000|2021-10-20 19:25:00|874|873|871|870|874|873|868|867|132048
1634758200000|2021-10-20 19:30:00|870|869|871|870|878|877|869|868|125433
1634758500000|2021-10-20 19:35:00|872|871|869|868|873|872|868|867|145299
1634758800000|2021-10-20 19:40:00|868|867|869|868|872|871|866|865|109038
1634759100000|2021-10-20 19:45:00|870|869|870|869|873|872|869|868|154775
1634759400000|2021-10-20 19:50:00|871|870|868|867|872|871|864|863|334070
1634759700000|2021-10-20 19:55:00|867|866|872|871|873|872|867|866|206770
1634823000000|2021-10-21 13:30:00|857|849|830|828|857|851|825|823|631752
1634823300000|2021-10-21 13:35:00|831|829|861|859|869|868|829|828|386352
1634823600000|2021-10-21 13:40:00|860|858|858|857|868|867|854|853|234412
1634823900000|2021-10-21 13:45:00|857|856|851|850|863|862|847|846|267293
1634824200000|2021-10-21 13:50:00|850|849|847|846|856|855|845|844|163242
1634824500000|2021-10-21 13:55:00|848|847|835|834|850|849|832|831|232680
1634824800000|2021-10-21 14:00:00|836|835|822|821|837|836|820|819|267435
1634825100000|2021-10-21 14:05:00|821|820|836|835|838|837|820|819|287675
1634825400000|2021-10-21 14:10:00|837|836|825|824|837|836|824|823|148660
1634825700000|2021-10-21 14:15:00|826|825|820|819|829|828|819|818|227462
1634826000000|2021-10-21 14:20:00|819|818|812|811|824|822|808|806|423983
1634826300000|2021-10-21 14:25:00|813|812|802|801|813|812|800|799|436692
1634826600000|2021-10-21 14:30:00|803|802|811|810|817|816|801|800|309710
1634826900000|2021-10-21 14:35:00|810|809|808|807|812|811|804|803|142468
1634827200000|2021-10-21 14:40:00|809|808|824|823|825|824|808|808|206068
1634827500000|2021-10-21 14:45:00|823|822|834|833|834|833|823|822|237121
1634827800000|2021-10-21 14:50:00|833|832|828|827|833|832|827|826|207627
1634828100000|2021-10-21 14:55:00|829|828|833|832|834|833|828|827|102840
1634828400000|2021-10-21 15:00:00|832|831|845|844|847|846|832|831|168805
1634828700000|2021-10-21 15:05:00|844|843|834|833|844|843|834|833|133226
1634829000000|2021-10-21 15:10:00|835|834|839|838|839|838|834|833|72354
1634829300000|2021-10-21 15:15:00|838|837|834|833|838|837|833|831|100139
1634829600000|2021-10-21 15:20:00|833|832|839|838|839|838|831|830|62305
1634829900000|2021-10-21 15:25:00|838|837|832|831|838|837|830|829|106481
1634830200000|2021-10-21 15:30:00|831|830|828|827|834|833|828|827|160735
1634830500000|2021-10-21 15:35:00|829|828|827|826|829|828|826|825|150970
1634830800000|2021-10-21 15:40:00|826|825|827|826|827|826|821|820|218883
1634831100000|2021-10-21 15:45:00|826|825|832|831|832|831|826|825|95740
1634831400000|2021-10-21 15:50:00|831|830|836|835|838|837|831|830|62537
1634831700000|2021-10-21 15:55:00|835|834|832|831|835|834|831|831|35005
1634832000000|2021-10-21 16:00:00|833|832|835|834|837|836|832|832|43490
1634832300000|2021-10-21 16:05:00|834|833|836|835|836|835|831|831|65389
1634832600000|2021-10-21 16:10:00|837|836|844|843|846|845|837|836|113606
1634832900000|2021-10-21 16:15:00|845|844|843|842|845|844|840|839|69452
1634833200000|2021-10-21 16:20:00|844|843|849|848|849|848|844|843|46512
1634833500000|2021-10-21 16:25:00|850|849|852|851|853|852|850|849|60485
1634833800000|2021-10-21 16:30:00|853|852|853|852|856|855|853|852|51799
1634834100000|2021-10-21 16:35:00|854|853|852|851|854|853|851|850|19148
1634834400000|2021-10-21 16:40:00|853|852|854|853|855|854|853|852|29132
1634834700000|2021-10-21 16:45:00|853|852|852|851|854|853|851|850|59982
1634835000000|2021-10-21 16:50:00|853|852|853|852|853|852|853|852|20592
1634835300000|2021-10-21 16:55:00|852|851|856|855|856|855|851|850|55962
1634835600000|2021-10-21 17:00:00|855|854|862|861|862|861|855|854|66936
1634835900000|2021-10-21 17:05:00|863|862|863|862|865|864|862|861|37098
1634836200000|2021-10-21 17:10:00|864|863|864|863|866|865|864|863|58527
1634836500000|2021-10-21 17:15:00|865|864|869|868|869|868|864|863|45098
1634836800000|2021-10-21 17:20:00|870|869|870|869|873|872|867|866|115153
1634837100000|2021-10-21 17:25:00|869|868|859|858|869|868|859|858|60180
1634837400000|2021-10-21 17:30:00|858|857|860|859|863|862|856|854|61534
1634837700000|2021-10-21 17:35:00|859|858|856|855|861|860|856|855|42716
1634838000000|2021-10-21 17:40:00|855|854|853|852|856|855|853|852|38719
1634838300000|2021-10-21 17:45:00|852|851|851|850|854|853|850|849|46084
1634838600000|2021-10-21 17:50:00|850|849|844|843|850|849|844|843|66586
1634838900000|2021-10-21 17:55:00|845|844|845|844|849|848|845|844|24826
1634839200000|2021-10-21 18:00:00|846|845|855|854|857|856|846|845|47446
1634839500000|2021-10-21 18:05:00|856|855|857|856|857|856|853|852|33527
1634839800000|2021-10-21 18:10:00|856|855|859|858|859|858|855|854|27088
1634840100000|2021-10-21 18:15:00|860|859|860|859|863|862|858|857|48473
1634840400000|2021-10-21 18:20:00|861|860|857|856|862|861|857|856|10878
1634840700000|2021-10-21 18:25:00|858|857|857|856|859|858|856|855|21547
1634841000000|2021-10-21 18:30:00|858|857|858|857|859|858|857|856|20201
1634841300000|2021-10-21 18:35:00|857|856|857|856|858|857|856|855|26079
1634841600000|2021-10-21 18:40:00|856|855|858|857|860|859|856|855|24482
1634841900000|2021-10-21 18:45:00|857|856|866|865|866|865|857|856|20014
1634842200000|2021-10-21 18:50:00|865|864|863|862|865|864|862|861|26962
1634842500000|2021-10-21 18:55:00|864|863|864|863|864|863|863|862|21187
1634842800000|2021-10-21 19:00:00|865|864|869|868|869|868|865|864|25845
1634843100000|2021-10-21 19:05:00|868|867|869|868|869|868|868|867|38480
1634843400000|2021-10-21 19:10:00|868|867|873|872|873|872|868|867|68050
1634843700000|2021-10-21 19:15:00|872|871|873|872|874|874|870|869|66987
1634844000000|2021-10-21 19:20:00|872|871|869|868|872|872|869|868|40771
1634844300000|2021-10-21 19:25:00|868|867|868|867|868|868|867|866|36751
1634844600000|2021-10-21 19:30:00|869|868|868|867|869|868|866|865|40944
1634844900000|2021-10-21 19:35:00|867|866|865|864|867|866|864|863|32373
1634845200000|2021-10-21 19:40:00|866|865|868|867|868|867|866|865|33961
1634845500000|2021-10-21 19:45:00|867|866|868|867|869|868|867|866|69895
1634845800000|2021-10-21 19:50:00|869|868|868|867|869|868|868|867|52675
1634846100000|2021-10-21 19:55:00|867|866|869|868|870|869|867|866|146879
1634909400000|2021-10-22 13:30:00|857|851|844|842|860|856|837|835|167899
1634909700000|2021-10-22 13:35:00|843|843|847|845|856|854|838|837|182596
1634910000000|2021-10-22 13:40:00|846|844|836|834|846|844|829|827|106598
1634910300000|2021-10-22 13:45:00|837|835|826|825|843|841|825|824|103382
1634910600000|2021-10-22 13:50:00|827|824|829|828|830|828|818|817|118874
1634910900000|2021-10-22 13:55:00|828|827|833|832|834|833|823|822|88409
1634911200000|2021-10-22 14:00:00|832|831|822|821|834|833|818|817|90778
1634911500000|2021-10-22 14:05:00|823|820|833|832|836|835|819|818|84644
1634911800000|2021-10-22 14:10:00|832|831|831|829|832|831|824|823|63759
1634912100000|2021-10-22 14:15:00|832|830|831|830|836|835|826|825|40862
1634912400000|2021-10-22 14:20:00|832|831|833|832|836|835|830|829|24640
1634912700000|2021-10-22 14:25:00|834|833|838|837|839|838|832|831|25927
1634913000000|2021-10-22 14:30:00|839|838|842|841|845|844|839|838|86062
1634913300000|2021-10-22 14:35:00|843|842|843|842|845|844|841|840|62785
1634913600000|2021-10-22 14:40:00|842|841|832|831|843|842|832|831|83152
1634913900000|2021-10-22 14:45:00|831|830|832|831|835|834|830|829|40579
1634914200000|2021-10-22 14:50:00|831|830|825|824|831|830|825|824|77436
1634914500000|2021-10-22 14:55:00|826|825|833|832|833|832|826|825|19007
1634914800000|2021-10-22 15:00:00|832|831|835|833|835|834|830|829|69008
1634915100000|2021-10-22 15:05:00|836|834|831|830|838|837|831|830|12030
1634915400000|2021-10-22 15:10:00|832|831|829|828|833|832|829|828|52354
1634915700000|2021-10-22 15:15:00|828|827|826|825|829|828|824|823|67730
1634916000000|2021-10-22 15:20:00|827|826|823|822|828|827|821|820|85087
1634916300000|2021-10-22 15:25:00|822|821|817|816|822|821|816|815|99734
1634916600000|2021-10-22 15:30:00|816|815|818|817|819|818|813|812|94546
1634916900000|2021-10-22 15:35:00|817|816|811|810|818|817|810|809|127136
1634917200000|2021-10-22 15:40:00|810|809|811|810|814|813|810|809|98715
1634917500000|2021-10-22 15:45:00|810|809|806|805|811|810|806|805|116122
1634917800000|2021-10-22 15:50:00|805|804|809|808|811|810|804|803|63008
1634918100000|2021-10-22 15:55:00|810|809|813|812|814|813|810|808|43157
1634918400000|2021-10-22 16:00:00|812|811|811|810|814|813|809|808|152045
1634918700000|2021-10-22 16:05:00|810|809|808|807|810|810|808|807|45202
1634919000000|2021-10-22 16:10:00|809|808|810|809|810|809|807|806|39898
1634919300000|2021-10-22 16:15:00|809|808|809|808|816|815|809|808|94366
1634919600000|2021-10-22 16:20:00|808|807|807|806|809|808|805|804|153390
1634919900000|2021-10-22 16:25:00|808|807|815|814|817|816|807|807|72513
1634920200000|2021-10-22 16:30:00|814|813|811|810|815|814|810|809|72062
1634920500000|2021-10-22 16:35:00|810|809|813|812|814|812|810|809|31569
1634920800000|2021-10-22 16:40:00|814|813|813|812|817|816|813|812|44393
1634921100000|2021-10-22 16:45:00|814|813|811|810|814|813|811|810|20773
1634921400000|2021-10-22 16:50:00|810|809|811|810|811|810|808|807|31306
1634921700000|2021-10-22 16:55:00|812|811|811|810|813|812|811|810|30181
1634922000000|2021-10-22 17:00:00|812|811|811|810|813|812|811|810|23502
1634922300000|2021-10-22 17:05:00|810|809|812|811|812|811|809|808|26565
1634922600000|2021-10-22 17:10:00|811|810|811|810|812|811|810|809|18530
1634922900000|2021-10-22 17:15:00|810|809|809|808|810|809|809|808|36293
1634923200000|2021-10-22 17:20:00|808|807|813|812|813|812|808|807|22874
1634923500000|2021-10-22 17:25:00|814|813|813|812|814|813|813|812|15929
1634923800000|2021-10-22 17:30:00|814|813|814|813|814|813|814|813|9996
1634924100000|2021-10-22 17:35:00|815|814|816|815|817|816|814|813|58336
1634924400000|2021-10-22 17:40:00|815|814|814|813|815|814|814|813|17789
1634924700000|2021-10-22 17:45:00|815|814|813|812|815|814|813|812|10123
1634925000000|2021-10-22 17:50:00|814|813|814|813|814|813|814|813|4930
1634925300000|2021-10-22 17:55:00|813|812|807|806|813|812|807|806|33040
1634925600000|2021-10-22 18:00:00|808|807|807|806|809|808|805|804|48797
1634925900000|2021-10-22 18:05:00|808|807|809|808|811|810|807|807|41139
1634926200000|2021-10-22 18:10:00|810|809|810|809|810|809|810|809|3732
1634926500000|2021-10-22 18:15:00|811|810|809|808|811|810|808|807|19003
1634926800000|2021-10-22 18:20:00|808|807|807|806|808|807|805|804|24942
1634927100000|2021-10-22 18:25:00|808|807|809|808|812|811|808|807|15929
1634927400000|2021-10-22 18:30:00|808|807|813|812|813|812|808|807|17890
1634927700000|2021-10-22 18:35:00|812|811|811|810|812|811|811|810|16376
1634928000000|2021-10-22 18:40:00|810|809|812|811|813|812|810|809|10211
1634928300000|2021-10-22 18:45:00|813|812|813|812|813|812|812|811|14604
1634928600000|2021-10-22 18:50:00|812|811|814|813|814|813|812|811|11982
1634928900000|2021-10-22 18:55:00|813|812|814|813|814|813|813|812|10500
1634929200000|2021-10-22 19:00:00|813|812|811|810|813|812|811|810|13130
1634929500000|2021-10-22 19:05:00|810|809|809|808|811|810|808|807|25793
1634929800000|2021-10-22 19:10:00|808|807|808|807|810|809|808|807|46833
1634930100000|2021-10-22 19:15:00|807|806|804|803|808|807|804|803|22583
1634930400000|2021-10-22 19:20:00|805|804|808|807|809|808|805|804|34029
1634930700000|2021-10-22 19:25:00|809|808|809|808|810|809|809|808|16705
1634931000000|2021-10-22 19:30:00|810|809|812|811|812|811|809|809|52171
1634931300000|2021-10-22 19:35:00|811|810|813|812|813|812|809|808|49291
1634931600000|2021-10-22 19:40:00|||||||||17791
1634931900000|2021-10-22 19:45:00|812|811|816|815|816|815|812|811|75116
1634932200000|2021-10-22 19:50:00|815|814|817|816|817|816|815|814|62863
1634932500000|2021-10-22 19:55:00|818|817|817|815|819|818|816|815|95834
1635168600000|2021-10-25 13:30:00|840|838|858|856|858|856|838|837|223307
1635168900000|2021-10-25 13:35:00|857|857|860|859|866|865|856|855|168096
1635169200000|2021-10-25 13:40:00|859|858|877|875|878|877|858|857|199882
1635169500000|2021-10-25 13:45:00|876|874|877|876|880|879|871|870|159530
1635169800000|2021-10-25 13:50:00|876|875|876|875|879|878|872|871|85411
1635170100000|2021-10-25 13:55:00|877|876|883|882|883|882|874|873|146633
1635170400000|2021-10-25 14:00:00|882|881|879|878|884|883|872|871|94317
1635170700000|2021-10-25 14:05:00|880|879|896|894|896|895|879|879|141893
1635171000000|2021-10-25 14:10:00|895|895|900|899|902|901|895|895|216057
1635171300000|2021-10-25 14:15:00|901|900|912|911|915|914|901|900|276829
1635171600000|2021-10-25 14:20:00|911|910|923|922|923|922|911|910|317197
1635171900000|2021-10-25 14:25:00|922|921|913|912|927|926|909|908|598473
1635172200000|2021-10-25 14:30:00|912|911|906|905|916|915|904|903|263556
1635172500000|2021-10-25 14:35:00|907|906|909|908|909|908|900|899|245324
1635172800000|2021-10-25 14:40:00|908|907|901|900|912|911|901|900|137781
1635173100000|2021-10-25 14:45:00|902|901|895|894|905|904|895|894|117485
1635173400000|2021-10-25 14:50:00|896|895|904|903|904|903|890|889|145176
1635173700000|2021-10-25 14:55:00|905|904|922|921|922|921|905|904|241085
1635174000000|2021-10-25 15:00:00|921|920|915|914|922|921|914|913|111121
1635174300000|2021-10-25 15:05:00|916|915|907|906|917|916|907|906|77564
1635174600000|2021-10-25 15:10:00|908|907|905|904|911|910|905|904|80777
1635174900000|2021-10-25 15:15:00|904|903|898|897|906|905|898|897|186682
1635175200000|2021-10-25 15:20:00|897|896|903|902|905|904|897|896|88596
1635175500000|2021-10-25 15:25:00|904|903|904|903|904|903|901|900|61626
1635175800000|2021-10-25 15:30:00|903|902|901|900|904|903|899|898|78458
1635176100000|2021-10-25 15:35:00|902|901|904|903|906|905|901|900|37763
1635176400000|2021-10-25 15:40:00|905|904|916|915|917|916|905|904|140127
1635176700000|2021-10-25 15:45:00|915|914|917|916|917|916|913|912|202398
1635177000000|2021-10-25 15:50:00|916|915|911|910|917|916|911|910|112993
1635177300000|2021-10-25 15:55:00|910|909|911|910|914|913|909|908|64165
1635177600000|2021-10-25 16:00:00|912|911|910|909|915|914|907|906|80474
1635177900000|2021-10-25 16:05:00|911|910|911|910|915|914|910|909|74233
1635178200000|2021-10-25 16:10:00|912|911|908|907|912|911|908|907|95544
1635178500000|2021-10-25 16:15:00|907|906|912|911|913|912|907|906|104902
1635178800000|2021-10-25 16:20:00|911|910|918|917|918|917|909|908|131397
1635179100000|2021-10-25 16:25:00|919|918|918|917|921|920|918|917|95324
1635179400000|2021-10-25 16:30:00|919|918|917|916|920|919|913|912|58387
1635179700000|2021-10-25 16:35:00|916|915|919|918|919|918|916|915|32572
1635180000000|2021-10-25 16:40:00|920|919|920|919|921|920|917|916|73141
1635180300000|2021-10-25 16:45:00|921|920|927|926|930|929|921|920|160031
1635180600000|2021-10-25 16:50:00|926|925|926|925|929|928|925|924|99028
1635180900000|2021-10-25 16:55:00|925|924|923|922|927|926|923|922|41681
1635181200000|2021-10-25 17:00:00|924|923|924|923|927|926|922|921|48512
1635181500000|2021-10-25 17:05:00|923|922|922|921|927|926|922|921|56362
1635181800000|2021-10-25 17:10:00|921|920|912|911|921|920|912|911|150151
1635182100000|2021-10-25 17:15:00|911|910|909|908|911|910|900|900|235269
1635182400000|2021-10-25 17:20:00|910|909|908|907|911|909|908|907|16714
1635182700000|2021-10-25 17:25:00|909|908|908|907|913|912|908|907|33170
1635183000000|2021-10-25 17:30:00|907|906|905|904|907|906|904|903|53248
1635183300000|2021-10-25 17:35:00|906|905|904|903|906|905|904|903|23777
1635183600000|2021-10-25 17:40:00|905|904|907|906|910|909|905|904|31722
1635183900000|2021-10-25 17:45:00|906|905|909|908|909|908|905|904|25862
1635184200000|2021-10-25 17:50:00|910|909|913|912|914|913|907|906|62530
1635184500000|2021-10-25 17:55:00|914|913|913|912|915|914|911|910|30094
1635184800000|2021-10-25 18:00:00|914|913|910|909|914|913|907|906|34760
1635185100000|2021-10-25 18:05:00|911|910|916|915|916|915|911|910|30099
1635185400000|2021-10-25 18:10:00|915|914|914|913|916|915|913|912|20291
1635185700000|2021-10-25 18:15:00|913|912|915|914|915|914|913|912|26639
1635186000000|2021-10-25 18:20:00|916|915|917|916|918|917|915|914|41236
1635186300000|2021-10-25 18:25:00|918|917|916|915|918|917|916|915|30707
1635186600000|2021-10-25 18:30:00|917|916|916|915|918|917|912|911|38115
1635186900000|2021-10-25 18:35:00|917|916|917|916|918|917|917|916|16080
1635187200000|2021-10-25 18:40:00|918|917|916|915|918|917|915|914|40852
1635187500000|2021-10-25 18:45:00|917|916|918|917|918|917|917|916|16436
1635187800000|2021-10-25 18:50:00|919|918|919|918|920|919|919|918|12217
1635188100000|2021-10-25 18:55:00|920|919|922|921|922|921|919|918|42775
1635188400000|2021-10-25 19:00:00|921|920|923|922|924|923|921|920|37316
1635188700000|2021-10-25 19:05:00|924|923|923|922|924|923|923|922|16632
1635189000000|2021-10-25 19:10:00|922|921|926|925|926|925|922|921|70348
1635189300000|2021-10-25 19:15:00|925|924|922|921|925|924|922|921|42247
1635189600000|2021-10-25 19:20:00|923|922|919|918|924|923|919|918|62965
1635189900000|2021-10-25 19:25:00|920|919|923|922|923|922|920|919|38847
1635190200000|2021-10-25 19:30:00|922|921|922|921|922|921|922|921|45611
1635190500000|2021-10-25 19:35:00|923|922|917|916|923|922|916|915|91041
1635190800000|2021-10-25 19:40:00|916|915|922|921|923|922|915|914|167102
1635191100000|2021-10-25 19:45:00|921|920|922|921|922|921|918|917|138364
1635191400000|2021-10-25 19:50:00|923|922|924|923|924|923|923|922|69984
1635191700000|2021-10-25 19:55:00|923|922|925|924|926|925|923|922|223083
1635255000000|2021-10-26 13:30:00|934|921|887|885|936|923|885|882|248128
1635255300000|2021-10-26 13:35:00|888|884|898|896|900|899|879|877|203849
1635255600000|2021-10-26 13:40:00|897|895|905|904|905|904|891|890|114097
1635255900000|2021-10-26 13:45:00|904|903|888|886|905|904|882|881|77876
1635256200000|2021-10-26 13:50:00|887|887|901|900|904|903|887|885|73805
1635256500000|2021-10-26 13:55:00|902|901|895|893|909|908|895|893|67347
1635256800000|2021-10-26 14:00:00|896|894|895|894|908|907|893|892|57929
1635257100000|2021-10-26 14:05:00|896|895|890|889|896|895|886|885|85408
1635257400000|2021-10-26 14:10:00|891|890|886|885|892|891|884|883|65659
1635257700000|2021-10-26 14:15:00|885|884|882|881|885|884|877|876|121977
1635258000000|2021-10-26 14:20:00|881|880|881|880|889|888|880|879|114717
1635258300000|2021-10-26 14:25:00|880|879|867|866|885|884|863|862|262941
1635258600000|2021-10-26 14:30:00|866|865|873|872|873|872|863|862|95004
1635258900000|2021-10-26 14:35:00|872|871|875|874|875|874|870|869|78505
1635259200000|2021-10-26 14:40:00|876|875|887|886|890|889|874|873|137143
1635259500000|2021-10-26 14:45:00|888|887|892|891|894|893|887|886|127872
1635259800000|2021-10-26 14:50:00|891|890|892|891|895|894|890|889|82045
1635260100000|2021-10-26 14:55:00|893|892|898|897|899|898|892|891|73280
1635260400000|2021-10-26 15:00:00|897|896|893|892|901|900|892|891|103263
1635260700000|2021-10-26 15:05:00|894|893|900|899|900|899|893|892|58900
1635261000000|2021-10-26 15:10:00|901|900|904|903|905|904|898|897|111553
1635261300000|2021-10-26 15:15:00|905|904|905|904|908|907|902|901|30080
1635261600000|2021-10-26 15:20:00|906|905|910|909|911|910|905|904|46930
1635261900000|2021-10-26 15:25:00|909|908|902|901|909|908|902|901|33844
1635262200000|2021-10-26 15:30:00|901|900|898|897|902|901|897|896|42179
1635262500000|2021-10-26 15:35:00|899|898|901|900|905|904|897|896|54875
1635262800000|2021-10-26 15:40:00|902|901|909|908|910|909|901|900|31775
1635263100000|2021-10-26 15:45:00|908|907|909|908|911|910|905|904|52293
1635263400000|2021-10-26 15:50:00|908|907|914|913|915|914|908|907|55076
1635263700000|2021-10-26 15:55:00|913|912|910|909|916|915|909|908|57510
1635264000000|2021-10-26 16:00:00|911|910|911|910|913|912|908|907|52001
1635264300000|2021-10-26 16:05:00|910|909|910|909|915|914|907|906|43481
1635264600000|2021-10-26 16:10:00|911|910|914|913|915|914|911|910|28077
1635264900000|2021-10-26 16:15:00|915|914|903|902|915|914|901|900|163514
1635265200000|2021-10-26 16:20:00|904|903|907|906|910|909|903|902|48778
1635265500000|2021-10-26 16:25:00|906|905|910|909|911|910|905|904|25929
1635265800000|2021-10-26 16:30:00|909|908|909|908|910|909|905|904|41289
1635266100000|2021-10-26 16:35:00|908|907|899|898|908|907|898|897|50314
1635266400000|2021-10-26 16:40:00|898|897|899|898|900|899|894|893|44713
1635266700000|2021-10-26 16:45:00|898|897|890|889|898|897|887|886|53430
1635267000000|2021-10-26 16:50:00|891|890|897|896|897|896|890|889|40175
1635267300000|2021-10-26 16:55:00|898|897|902|901|902|901|896|895|43161
1635267600000|2021-10-26 17:00:00|901|900|906|905|906|905|899|898|25379
1635267900000|2021-10-26 17:05:00|905|906|899|898|907|906|899|898|76764
1635268200000|2021-10-26 17:10:00|900|899|892|891|901|900|892|891|51577
1635268500000|2021-10-26 17:15:00|893|892|890|889|893|892|886|885|138979
1635268800000|2021-10-26 17:20:00|891|890|894|893|894|893|886|885|47558
1635269100000|2021-10-26 17:25:00|893|892|892|891|898|897|892|891|8643
1635269400000|2021-10-26 17:30:00|891|890|896|895|898|897|889|888|55170
1635269700000|2021-10-26 17:35:00|895|894|893|892|898|897|893|891|7529
1635270000000|2021-10-26 17:40:00|892|891|892|891|894|892|888|887|23491
1635270300000|2021-10-26 17:45:00|893|892|894|893|894|893|891|890|17671
1635270600000|2021-10-26 17:50:00|895|894|893|892|897|896|892|891|23535
1635270900000|2021-10-26 17:55:00|892|891|893|892|894|893|890|889|37398
1635271200000|2021-10-26 18:00:00|894|893|895|894|897|896|893|892|11803
1635271500000|2021-10-26 18:05:00|896|895|892|891|896|895|892|891|8365
1635271800000|2021-10-26 18:10:00|893|892|894|893|895|894|892|891|5415
1635272100000|2021-10-26 18:15:00|893|892|891|890|894|893|890|889|36249
1635272400000|2021-10-26 18:20:00|890|889|894|893|895|894|890|889|25762
1635272700000|2021-10-26 18:25:00|893|892|895|894|895|894|893|892|25918
1635273000000|2021-10-26 18:30:00|896|895|898|897|898|897|896|895|8885
1635273300000|2021-10-26 18:35:00|899|898|899|898|900|899|898|897|20657
1635273600000|2021-10-26 18:40:00|898|897|898|897|900|899|895|894|42167
1635273900000|2021-10-26 18:45:00|899|898|898|897|900|899|897|896|21146
1635274200000|2021-10-26 18:50:00|897|896|897|896|899|898|897|896|13825
1635274500000|2021-10-26 18:55:00|898|897|896|895|898|897|896|895|23571
1635274800000|2021-10-26 19:00:00|897|896|896|895|899|898|895|894|35217
1635275100000|2021-10-26 19:05:00|895|894|895|894|896|895|895|894|10115
1635275400000|2021-10-26 19:10:00|894|893|893|892|894|893|892|891|6253
1635275700000|2021-10-26 19:15:00|892|891|892|891|894|893|890|889|42318
1635276000000|2021-10-26 19:20:00|893|892|892|891|894|893|892|891|7429
1635276300000|2021-10-26 19:25:00|891|890|892|891|893|892|889|888|46506
1635276600000|2021-10-26 19:30:00|893|892|895|894|897|896|892|891|26745
1635276900000|2021-10-26 19:35:00|894|893|893|892|895|894|892|891|11554
1635277200000|2021-10-26 19:40:00|892|891|895|894|895|894|891|890|30999
1635277500000|2021-10-26 19:45:00|896|895|893|892|896|895|893|892|22138
1635277800000|2021-10-26 19:50:00|892|891|891|890|892|891|890|889|56576
1635278100000|2021-10-26 19:55:00|892|891|893|891|894|893|891|890|81859
1635341400000|2021-10-27 13:30:00|835|831|842|839|853|851|828|826|282707
1635341700000|2021-10-27 13:35:00|841|840|841|839|850|849|839|838|143463
1635342000000|2021-10-27 13:40:00|840|840|853|852|855|853|823|822|214750
1635342300000|2021-10-27 13:45:00|854|851|850|849|855|854|849|847|103851
1635342600000|2021-10-27 13:50:00|851|850|852|851|861|860|851|850|77782
1635342900000|2021-10-27 13:55:00|851|850|853|851|855|854|850|849|32085
1635343200000|2021-10-27 14:00:00|854|852|853|851|859|858|848|847|77964
1635343500000|2021-10-27 14:05:00|852|852|853|852|856|855|848|847|41314
1635343800000|2021-10-27 14:10:00|854|853|852|851|855|854|850|849|44847
1635344100000|2021-10-27 14:15:00|851|850|853|852|856|855|848|847|69498
1635344400000|2021-10-27 14:20:00|852|851|855|854|855|854|850|849|29807
1635344700000|2021-10-27 14:25:00|854|853|850|849|856|855|850|849|52722
1635345000000|2021-10-27 14:30:00|849|848|853|852|855|854|846|845|75708
1635345300000|2021-10-27 14:35:00|852|851|855|854|857|856|849|848|35304
1635345600000|2021-10-27 14:40:00|854|853|858|857|859|858|852|851|32581
1635345900000|2021-10-27 14:45:00|857|856|865|864|865|864|857|856|68521
1635346200000|2021-10-27 14:50:00|864|863|866|865|867|866|861|860|43346
1635346500000|2021-10-27 14:55:00|867|866|867|865|870|869|863|862|25206
1635346800000|2021-10-27 15:00:00|866|866|865|863|870|869|864|862|28004
1635347100000|2021-10-27 15:05:00|864|864|870|869|871|870|864|862|52427
1635347400000|2021-10-27 15:10:00|871|870|875|874|878|877|871|870|93809
1635347700000|2021-10-27 15:15:00|874|873|873|872|877|876|871|870|53773
1635348000000|2021-10-27 15:20:00|874|873|872|871|875|874|871|870|34134
1635348300000|2021-10-27 15:25:00|871|870|868|867|871|870|866|865|62934
1635348600000|2021-10-27 15:30:00|869|868|866|865|870|869|866|865|37953
1635348900000|2021-10-27 15:35:00|867|866|870|869|871|870|866|865|31611
1635349200000|2021-10-27 15:40:00|869|868|863|862|869|868|861|860|59829
1635349500000|2021-10-27 15:45:00|862|861|859|858|863|862|859|858|40335
1635349800000|2021-10-27 15:50:00|858|857|862|861|863|862|858|857|17608
1635350100000|2021-10-27 15:55:00|863|862|865|864|865|864|861|860|29546
1635350400000|2021-10-27 16:00:00|866|865|869|868|869|868|865|864|50695
1635350700000|2021-10-27 16:05:00|868|867|869|868|872|871|867|866|40796
1635351000000|2021-10-27 16:10:00|870|869|867|866|870|869|866|865|23282
1635351300000|2021-10-27 16:15:00|866|865|866|865|867|866|866|865|18972
1635351600000|2021-10-27 16:20:00|867|866|866|865|867|866|865|864|17714
1635351900000|2021-10-27 16:25:00|867|866|867|866|868|867|867|866|19528
1635352200000|2021-10-27 16:30:00|868|867|865|864|869|868|865|864|33067
1635352500000|2021-10-27 16:35:00|866|865|862|861|867|866|862|861|16377
1635352800000|2021-10-27 16:40:00|863|862|866|865|867|866|860|859|22807
1635353100000|2021-10-27 16:45:00|867|866|869|868|870|869|867|866|28433
1635353400000|2021-10-27 16:50:00|870|869|869|868|870|869|869|868|6243
1635353700000|2021-10-27 16:55:00|870|869|870|869|873|872|869|868|33775
1635354000000|2021-10-27 17:00:00|871|870|873|872|873|872|871|870|23538
1635354300000|2021-10-27 17:05:00|874|873|873|872|874|873|872|871|10554
1635354600000|2021-10-27 17:10:00|874|873|872|871|874|873|871|870|17031
1635354900000|2021-10-27 17:15:00|873|872|873|872|873|872|872|871|12773
1635355200000|2021-10-27 17:20:00|874|873|874|873|876|876|874|873|54263
1635355500000|2021-10-27 17:25:00|875|874|875|874|877|876|874|873|20076
1635355800000|2021-10-27 17:30:00|874|873|874|873|874|873|874|873|16956
1635356100000|2021-10-27 17:35:00|875|874|877|876|877|876|875|874|12616
1635356400000|2021-10-27 17:40:00|878|877|876|875|878|877|875|874|17373
1635356700000|2021-10-27 17:45:00|877|876|873|872|878|877|873|872|24205
1635357000000|2021-10-27 17:50:00|874|873|877|876|877|876|874|873|23334
1635357300000|2021-10-27 17:55:00|876|875|873|872|876|875|873|872|26174
1635357600000|2021-10-27 18:00:00|874|873|876|875|877|876|874|873|26768
1635357900000|2021-10-27 18:05:00|877|876|876|875|877|876|875|874|30095
1635358200000|2021-10-27 18:10:00|877|876|877|876|878|877|876|875|24397
1635358500000|2021-10-27 18:15:00|876|875|877|876|877|876|876|875|18548
1635358800000|2021-10-27 18:20:00|876|875|877|876|877|876|875|874|33271
1635359100000|2021-10-27 18:25:00|878|877|873|872|878|877|872|871|34152
1635359400000|2021-10-27 18:30:00|874|873|877|876|877|876|874|873|34624
1635359700000|2021-10-27 18:35:00|876|875|873|872|877|876|873|872|29304
1635360000000|2021-10-27 18:40:00|872|871|868|867|873|872|867|866|24800
1635360300000|2021-10-27 18:45:00|869|868|866|865|869|868|866|865|19898
1635360600000|2021-10-27 18:50:00|865|864|864|863|866|865|863|862|22028
1635360900000|2021-10-27 18:55:00|863|862|861|860|864|863|860|859|29243
1635361200000|2021-10-27 19:00:00|860|859|858|857|861|860|857|856|28669
1635361500000|2021-10-27 19:05:00|857|856|855|854|857|856|854|853|26084
1635361800000|2021-10-27 19:10:00|854|853|850|849|855|854|850|849|46089
1635362100000|2021-10-27 19:15:00|851|850|852|851|853|852|851|850|41835
1635362400000|2021-10-27 19:20:00|853|852|852|851|853|852|851|850|42217
1635362700000|2021-10-27 19:25:00|851|850|850|849|856|855|849|848|70317
1635363000000|2021-10-27 19:30:00|849|848|849|848|849|848|846|845|42885
1635363300000|2021-10-27 19:35:00|850|849|853|852|856|855|850|849|46388
1635363600000|2021-10-27 19:40:00|854|853|851|850|856|855|851|850|35170
1635363900000|2021-10-27 19:45:00|852|851|851|850|852|851|850|849|80014
1635364200000|2021-10-27 19:50:00|852|851|849|848|854|853|849|848|89828
1635364500000|2021-10-27 19:55:00|848|847|844|843|848|847|844|843|211504
1635427800000|2021-10-28 13:30:00|865|853|881|878|889|888|854|851|195786
1635428100000|2021-10-28 13:35:00|880|879|885|883|888|886|875|874|71679
1635428400000|2021-10-28 13:40:00|886|884|883|882|894|892|873|872|102729
1635428700000|2021-10-28 13:45:00|882|881|880|879|890|889|874|872|72077
1635429000000|2021-10-28 13:50:00|881|880|884|883|885|884|876|874|41966
1635429300000|2021-10-28 13:55:00|885|884|881|880|886|885|877|875|54089
1635429600000|2021-10-28 14:00:00|882|881|891|889|895|894|881|880|119510
1635429900000|2021-10-28 14:05:00|892|890|901|900|904|903|892|890|113881
1635430200000|2021-10-28 14:10:00|902|901|893|892|904|903|891|890|84706
1635430500000|2021-10-28 14:15:00|894|893|888|887|896|895|888|887|60413
1635430800000|2021-10-28 14:20:00|889|888|887|886|896|895|887|886|45498
1635431100000|2021-10-28 14:25:00|886|885|881|880|888|887|876|875|92871
1635431400000|2021-10-28 14:30:00|880|879|886|885|888|887|880|879|37526
1635431700000|2021-10-28 14:35:00|887|886|886|885|890|889|886|885|18308
1635432000000|2021-10-28 14:40:00|885|884|883|882|888|887|883|882|19363
1635432300000|2021-10-28 14:45:00|882|881|882|881|886|885|882|881|33585
1635432600000|2021-10-28 14:50:00|883|882|883|882|886|885|883|881|14892
1635432900000|2021-10-28 14:55:00|882|881|885|884|888|887|882|881|24857
1635433200000|2021-10-28 15:00:00|886|885|884|883|888|887|882|881|20465
1635433500000|2021-10-28 15:05:00|885|884|886|885|888|887|884|884|11974
1635433800000|2021-10-28 15:10:00|887|886|881|880|888|887|881|880|35161
1635434100000|2021-10-28 15:15:00|882|881|878|877|883|882|877|876|41226
1635434400000|2021-10-28 15:20:00|877|876|892|891|892|891|877|876|189171
1635434700000|2021-10-28 15:25:00|891|890|889|888|892|891|888|887|17970
1635435000000|2021-10-28 15:30:00|890|889|882|881|890|889|881|880|24548
1635435300000|2021-10-28 15:35:00|883|882|884|883|884|883|879|878|12484
1635435600000|2021-10-28 15:40:00|885|884|881|880|885|884|880|879|42437
1635435900000|2021-10-28 15:45:00|882|881|877|876|884|883|876|876|31520
1635436200000|2021-10-28 15:50:00|876|875|875|874|877|876|873|872|33592
1635436500000|2021-10-28 15:55:00|874|873|873|872|875|874|871|870|21540
1635436800000|2021-10-28 16:00:00|874|873|872|871|874|873|869|868|73418
1635437100000|2021-10-28 16:05:00|871|870|870|869|872|871|870|869|27703
1635437400000|2021-10-28 16:10:00|869|868|868|868|870|869|868|868|15735
1635437700000|2021-10-28 16:15:00|869|867|869|868|872|871|868|867|23681
1635438000000|2021-10-28 16:20:00|870|869|871|870|875|874|870|869|116184
1635438300000|2021-10-28 16:25:00|870|869|873|872|874|873|870|869|17206
1635438600000|2021-10-28 16:30:00|872|871|872|871|873|872|870|869|21527
1635438900000|2021-10-28 16:35:00|873|872|874|873|875|874|873|872|45407
1635439200000|2021-10-28 16:40:00|875|874|875|874|875|874|874|873|4876
1635439500000|2021-10-28 16:45:00|874|873|879|878|880|879|874|873|22003
1635439800000|2021-10-28 16:50:00|880|879|881|880|881|880|880|879|4950
1635440100000|2021-10-28 16:55:00|882|881|876|875|883|882|874|873|32179
1635440400000|2021-10-28 17:00:00|877|876|877|876|878|877|874|873|20224
1635440700000|2021-10-28 17:05:00|878|877|869|868|879|878|869|868|52220
1635441000000|2021-10-28 17:10:00|868|867|869|868|870|869|867|866|17090
1635441300000|2021-10-28 17:15:00|870|869|868|867|870|869|868|867|10913
1635441600000|2021-10-28 17:20:00|869|868|870|869|872|870|869|868|11799
1635441900000|2021-10-28 17:25:00|869|868|868|867|869|869|867|866|16226
1635442200000|2021-10-28 17:30:00|867|866|865|864|868|867|863|862|54924
1635442500000|2021-10-28 17:35:00|866|865|867|866|870|869|865|864|25083
1635442800000|2021-10-28 17:40:00|866|865|872|871|872|871|864|863|63045
1635443100000|2021-10-28 17:45:00|871|870|867|866|871|870|866|865|52087
1635443400000|2021-10-28 17:50:00|866|865|863|862|866|866|863|862|24273
1635443700000|2021-10-28 17:55:00|862|861|867|866|868|867|862|861|42482
1635444000000|2021-10-28 18:00:00|866|865|865|864|867|866|865|864|8265
1635444300000|2021-10-28 18:05:00|864|863|864|863|864|863|864|863|36007
1635444600000|2021-10-28 18:10:00|863|862|864|863|864|863|862|861|11531
1635444900000|2021-10-28 18:15:00|865|864|866|865|866|865|865|864|13091
1635445200000|2021-10-28 18:20:00|||||||||5682
1635445500000|2021-10-28 18:25:00|867|866|864|863|867|866|864|863|7361
1635445800000|2021-10-28 18:30:00|865|864|865|864|866|865|865|864|9069
1635446100000|2021-10-28 18:35:00|866|865|855|854|866|865|854|853|136641
1635446400000|2021-10-28 18:40:00|856|855|856|855|862|861|854|853|86590
1635446700000|2021-10-28 18:45:00|855|854|864|862|864|863|855|854|21123
1635447000000|2021-10-28 18:50:00|863|861|866|865|866|865|861|860|25837
1635447300000|2021-10-28 18:55:00|865|864|864|863|865|864|862|861|18473
1635447600000|2021-10-28 19:00:00|863|862|859|858|863|862|859|858|15871
1635447900000|2021-10-28 19:05:00|860|859|862|861|862|861|859|858|16980
1635448200000|2021-10-28 19:10:00|861|860|863|862|864|863|861|860|26425
1635448500000|2021-10-28 19:15:00|864|863|864|863|867|866|864|863|25671
1635448800000|2021-10-28 19:20:00|865|864|869|868|869|868|863|862|20387
1635449100000|2021-10-28 19:25:00|870|869|870|869|871|870|868|867|48226
1635449400000|2021-10-28 19:30:00|871|870|875|874|877|876|871|870|39848
1635449700000|2021-10-28 19:35:00|874|873|876|875|876|875|874|873|29928
1635450000000|2021-10-28 19:40:00|877|876|876|875|879|878|874|873|41150
1635450300000|2021-10-28 19:45:00|875|874|877|876|877|876|875|874|24639
1635450600000|2021-10-28 19:50:00|878|877|879|878|880|879|877|876|65340
1635450900000|2021-10-28 19:55:00|880|879|885|884|885|884|880|879|232471
1635514200000|2021-10-29 13:30:00|876|872|893|889|897|896|872|868|92525
1635514500000|2021-10-29 13:35:00|894|890|888|887|895|894|885|884|70027
1635514800000|2021-10-29 13:40:00|887|886|873|871|888|886|868|866|145616
1635515100000|2021-10-29 13:45:00|872|870|870|869|874|873|866|865|37480
1635515400000|2021-10-29 13:50:00|871|870|871|870|876|875|869|868|30108
1635515700000|2021-10-29 13:55:00|870|869|886|885|889|888|869|868|58276
1635516000000|2021-10-29 14:00:00|885|884|883|882|885|885|880|879|15887
1635516300000|2021-10-29 14:05:00|884|883|874|873|886|885|873|872|31161
1635516600000|2021-10-29 14:10:00|873|872|869|868|876|875|867|866|62967
1635516900000|2021-10-29 14:15:00|870|867|868|867|870|868|862|861|48380
1635517200000|2021-10-29 14:20:00|869|868|871|870|874|873|868|867|29200
1635517500000|2021-10-29 14:25:00|872|871|866|865|875|874|866|865|29545
1635517800000|2021-10-29 14:30:00|867|866|873|872|874|873|867|866|49286
1635518100000|2021-10-29 14:35:00|872|871|877|876|879|878|871|870|24254
1635518400000|2021-10-29 14:40:00|878|877|880|879|883|882|875|874|26080
1635518700000|2021-10-29 14:45:00|881|880|880|879|882|881|878|877|26541
1635519000000|2021-10-29 14:50:00|879|878|877|876|881|880|875|874|15001
1635519300000|2021-10-29 14:55:00|878|877|874|873|878|877|874|873|13933
1635519600000|2021-10-29 15:00:00|873|872|875|874|875|874|871|870|19439
1635519900000|2021-10-29 15:05:00|876|875|878|877|878|877|875|874|31066
1635520200000|2021-10-29 15:10:00|879|878|877|876|884|883|876|875|65193
1635520500000|2021-10-29 15:15:00|878|877|874|873|878|877|873|872|8952
1635520800000|2021-10-29 15:20:00|873|872|879|878|880|879|871|870|33388
1635521100000|2021-10-29 15:25:00|880|879|881|880|881|880|878|877|19793
1635521400000|2021-10-29 15:30:00|882|881|880|879|883|882|880|879|25563
1635521700000|2021-10-29 15:35:00|881|880|886|885|887|886|881|880|35593
1635522000000|2021-10-29 15:40:00|887|886|888|887|889|888|885|884|21472
1635522300000|2021-10-29 15:45:00|887|886|887|886|889|888|886|885|18875
1635522600000|2021-10-29 15:50:00|888|887|892|891|894|893|888|887|114275
1635522900000|2021-10-29 15:55:00|893|892|892|891|895|894|889|888|51783
1635523200000|2021-10-29 16:00:00|893|892|895|894|895|894|890|889|32494
1635523500000|2021-10-29 16:05:00|896|895|893|892|896|895|892|891|28535
1635523800000|2021-10-29 16:10:00|894|893|891|890|894|893|889|888|49412
1635524100000|2021-10-29 16:15:00|890|889|888|887|892|891|888|887|24358
1635524400000|2021-10-29 16:20:00|889|888|888|887|892|891|887|886|22874
1635524700000|2021-10-29 16:25:00|887|886|889|888|889|888|885|884|29304
1635525000000|2021-10-29 16:30:00|888|887|884|883|888|887|882|881|13108
1635525300000|2021-10-29 16:35:00|883|882|880|879|883|882|879|878|38178
1635525600000|2021-10-29 16:40:00|879|878|882|881|883|882|879|878|21990
1635525900000|2021-10-29 16:45:00|881|880|881|880|883|882|880|879|67118
1635526200000|2021-10-29 16:50:00|882|881|882|881|884|883|882|880|9687
1635526500000|2021-10-29 16:55:00|881|880|883|882|884|883|879|878|15416
1635526800000|2021-10-29 17:00:00|884|883|879|878|884|883|879|878|7018
1635527100000|2021-10-29 17:05:00|880|879|876|875|880|879|874|873|43339
1635527400000|2021-10-29 17:10:00|875|874|872|871|876|875|871|870|39406
1635527700000|2021-10-29 17:15:00|871|870|873|872|874|873|871|870|16062
1635528000000|2021-10-29 17:20:00|872|871|874|873|876|875|871|870|34865
1635528300000|2021-10-29 17:25:00|873|872|871|870|874|873|870|870|15789
1635528600000|2021-10-29 17:30:00|872|871|871|870|873|872|871|870|34148
1635528900000|2021-10-29 17:35:00|||||||||29669
1635529200000|2021-10-29 17:40:00|872|871|873|872|874|873|872|871|25134
1635529500000|2021-10-29 17:45:00|872|871|871|870|873|872|870|870|8806
1635529800000|2021-10-29 17:50:00|870|869|871|870|871|870|870|869|18137
1635530100000|2021-10-29 17:55:00|870|869|866|865|870|869|864|863|43735
1635530400000|2021-10-29 18:00:00|867|866|867|866|867|866|865|864|31844
1635530700000|2021-10-29 18:05:00|868|867|866|865|869|868|866|865|6616
1635531000000|2021-10-29 18:10:00|865|866|864|863|866|866|864|863|16425
1635531300000|2021-10-29 18:15:00|865|864|863|862|865|864|863|862|25777
1635531600000|2021-10-29 18:20:00|864|863|862|861|864|863|861|860|39396
1635531900000|2021-10-29 18:25:00|863|862|861|860|863|863|861|860|23908
1635532200000|2021-10-29 18:30:00|860|859|862|861|862|861|858|857|35686
1635532500000|2021-10-29 18:35:00|863|862|861|860|864|863|861|860|9883
1635532800000|2021-10-29 18:40:00|862|861|863|862|864|863|860|859|12845
1635533100000|2021-10-29 18:45:00|862|861|863|862|863|862|862|861|4859
1635533400000|2021-10-29 18:50:00|864|863|864|863|865|864|863|862|25713
1635533700000|2021-10-29 18:55:00|865|864|863|862|865|864|862|862|15711
1635534000000|2021-10-29 19:00:00|864|863|862|861|865|864|861|860|19170
1635534300000|2021-10-29 19:05:00|||||||||7928
1635534600000|2021-10-29 19:10:00|861|860|861|860|861|860|860|859|13373
1635534900000|2021-10-29 19:15:00|860|859|861|860|861|860|860|859|8339
1635535200000|2021-10-29 19:20:00|862|861|862|861|862|861|861|860|12078
1635535500000|2021-10-29 19:25:00|863|862|866|865|867|866|863|862|35308
1635535800000|2021-10-29 19:30:00|867|866|866|865|868|867|864|863|29558
1635536100000|2021-10-29 19:35:00|865|864|863|862|866|865|862|861|37702
1635536400000|2021-10-29 19:40:00|862|863|861|860|864|863|861|860|43162
1635536700000|2021-10-29 19:45:00|862|861|864|863|864|863|862|861|19545
1635537000000|2021-10-29 19:50:00|863|862|865|864|868|867|862|861|191949
1635537300000|2021-10-29 19:55:00|864|863|858|857|864|863|858|857|324722
1635773400000|2021-11-01 13:30:00|875|869|868|865|875|871|860|858|104068
1635773700000|2021-11-01 13:35:00|866|866|882|880|885|884|866|866|128769
1635774000000|2021-11-01 13:40:00|881|879|895|893|895|894|876|875|98060
1635774300000|2021-11-01 13:45:00|894|892|902|901|903|902|892|891|193092
1635774600000|2021-11-01 13:50:00|901|900|920|919|920|919|899|898|226353
1635774900000|2021-11-01 13:55:00|921|920|923|921|940|939|921|920|383505
1635775200000|2021-11-01 14:00:00|922|920|915|913|923|921|910|908|140272
1635775500000|2021-11-01 14:05:00|916|914|930|929|930|929|916|914|104597
1635775800000|2021-11-01 14:10:00|929|928|939|938|940|939|925|924|192756
1635776100000|2021-11-01 14:15:00|938|937|952|951|952|951|938|937|290795
1635776400000|2021-11-01 14:20:00|951|950|938|937|953|952|937|936|177374
1635776700000|2021-11-01 14:25:00|939|938|938|936|945|944|937|936|97855
1635777000000|2021-11-01 14:30:00|937|935|929|928|945|944|927|926|199823
1635777300000|2021-11-01 14:35:00|928|927|933|932|937|936|923|922|98063
1635777600000|2021-11-01 14:40:00|932|931|925|924|932|931|921|920|59875
1635777900000|2021-11-01 14:45:00|926|925|931|930|938|937|926|925|65169
1635778200000|2021-11-01 14:50:00|932|931|930|929|933|932|927|925|19527
1635778500000|2021-11-01 14:55:00|931|930|925|924|931|930|923|922|58284
1635778800000|2021-11-01 15:00:00|926|925|929|928|934|933|926|925|21716
1635779100000|2021-11-01 15:05:00|928|927|929|928|935|934|927|926|24224
1635779400000|2021-11-01 15:10:00|928|927|930|929|935|934|926|925|45596
1635779700000|2021-11-01 15:15:00|931|930|932|931|933|932|927|926|18477
1635780000000|2021-11-01 15:20:00|931|930|929|928|934|933|929|928|14446
1635780300000|2021-11-01 15:25:00|928|927|926|925|929|928|922|921|65483
1635780600000|2021-11-01 15:30:00|927|926|927|926|932|931|926|925|32182
1635780900000|2021-11-01 15:35:00|926|925|923|922|930|929|922|921|41648
1635781200000|2021-11-01 15:40:00|922|921|918|917|924|923|916|915|92940
1635781500000|2021-11-01 15:45:00|919|918|922|921|922|921|917|916|40456
1635781800000|2021-11-01 15:50:00|923|922|925|924|925|924|921|920|32138
1635782100000|2021-11-01 15:55:00|924|923|921|920|926|925|921|920|20599
1635782400000|2021-11-01 16:00:00|922|921|918|917|925|924|917|916|29735
1635782700000|2021-11-01 16:05:00|919|918|925|924|926|925|919|918|13561
1635783000000|2021-11-01 16:10:00|924|923|919|918|924|923|919|918|12448
1635783300000|2021-11-01 16:15:00|918|917|915|914|918|917|915|914|51256
1635783600000|2021-11-01 16:20:00|914|913|912|910|915|913|909|908|54687
1635783900000|2021-11-01 16:25:00|911|909|912|911|912|911|909|908|10467
1635784200000|2021-11-01 16:30:00|913|912|915|914|916|915|912|911|20015
1635784500000|2021-11-01 16:35:00|914|913|904|903|915|914|904|903|68562
1635784800000|2021-11-01 16:40:00|905|904|906|905|908|907|904|903|35864
1635785100000|2021-11-01 16:45:00|907|906|906|905|909|908|904|903|12177
1635785400000|2021-11-01 16:50:00|905|904|903|902|906|905|898|897|137311
1635785700000|2021-11-01 16:55:00|904|903|905|904|905|904|902|901|29305
1635786000000|2021-11-01 17:00:00|904|903|910|909|911|910|903|902|24767
1635786300000|2021-11-01 17:05:00|911|910|911|910|911|910|910|909|23597
1635786600000|2021-11-01 17:10:00|910|909|907|906|910|909|903|902|19692
1635786900000|2021-11-01 17:15:00|908|907|907|906|908|907|905|904|32374
1635787200000|2021-11-01 17:20:00|908|907|906|905|909|908|904|903|100205
1635787500000|2021-11-01 17:25:00|905|904|905|904|906|905|903|902|6851
1635787800000|2021-11-01 17:30:00|906|903|907|906|907|906|903|902|14324
1635788100000|2021-11-01 17:35:00|908|907|910|909|913|912|908|907|25226
1635788400000|2021-11-01 17:40:00|909|908|906|905|911|910|906|905|10976
1635788700000|2021-11-01 17:45:00|907|906|909|908|910|909|904|903|9976
1635789000000|2021-11-01 17:50:00|910|909|907|906|910|909|906|905|23097
1635789300000|2021-11-01 17:55:00|908|907|910|909|911|910|907|907|9780
1635789600000|2021-11-01 18:00:00|909|908|907|906|910|909|904|903|14251
1635789900000|2021-11-01 18:05:00|906|905|905|904|907|906|904|903|13070
1635790200000|2021-11-01 18:10:00|906|905|904|903|910|909|904|903|12145
1635790500000|2021-11-01 18:15:00|903|902|906|905|906|905|900|899|86660
1635790800000|2021-11-01 18:20:00|907|906|912|911|912|911|907|906|26120
1635791100000|2021-11-01 18:25:00|911|910|914|913|914|913|908|907|43681
1635791400000|2021-11-01 18:30:00|913|912|910|909|914|913|910|909|21416
1635791700000|2021-11-01 18:35:00|911|910|901|900|911|910|900|899|85141
1635792000000|2021-11-01 18:40:00|900|899|903|902|903|902|899|898|62726
1635792300000|2021-11-01 18:45:00|904|903|898|897|904|903|896|895|36748
1635792600000|2021-11-01 18:50:00|897|896|890|889|898|897|890|889|51555
1635792900000|2021-11-01 18:55:00|891|890|887|886|891|890|887|886|84162
1635793200000|2021-11-01 19:00:00|886|885|893|892|894|893|885|884|72261
1635793500000|2021-11-01 19:05:00|894|893|897|896|899|898|894|893|51512
1635793800000|2021-11-01 19:10:00|896|895|889|888|896|895|889|888|41977
1635794100000|2021-11-01 19:15:00|888|887|888|887|893|892|887|886|122789
1635794400000|2021-11-01 19:20:00|887|886|889|888|892|891|886|885|49335
1635794700000|2021-11-01 19:25:00|888|887|885|884|891|890|884|883|51003
1635795000000|2021-11-01 19:30:00|886|885|892|891|892|891|886|885|55566
1635795300000|2021-11-01 19:35:00|893|892|884|883|894|893|882|881|161758
1635795600000|2021-11-01 19:40:00|883|882|889|888|889|888|883|882|182324
1635795900000|2021-11-01 19:45:00|888|887|884|883|888|887|883|882|99963
1635796200000|2021-11-01 19:50:00|885|884|895|894|898|897|885|884|123628
1635796500000|2021-11-01 19:55:00|896|895|897|895|899|898|896|895|117145
1635859800000|2021-11-02 13:30:00|928|920|904|902|929|923|894|893|240142
1635860100000|2021-11-02 13:35:00|906|903|898|897|907|906|896|895|317746
1635860400000|2021-11-02 13:40:00|897|896|880|878|897|896|873|872|282918
1635860700000|2021-11-02 13:45:00|881|879|864|863|881|880|860|859|260809
1635861000000|2021-11-02 13:50:00|865|864|868|867|872|870|863|862|150685
1635861300000|2021-11-02 13:55:00|869|868|878|877|880|879|862|861|141546
1635861600000|2021-11-02 14:00:00|877|876|874|873|886|885|871|870|154607
1635861900000|2021-11-02 14:05:00|873|872|867|866|875|874|865|864|207421
1635862200000|2021-11-02 14:10:00|866|865|851|850|870|868|850|849|301816
1635862500000|2021-11-02 14:15:00|852|851|849|848|859|858|849|848|134962
1635862800000|2021-11-02 14:20:00|850|849|855|854|855|854|849|848|114210
1635863100000|2021-11-02 14:25:00|854|853|860|859|860|859|854|853|89849
1635863400000|2021-11-02 14:30:00|859|858|863|862|868|867|858|857|73293
1635863700000|2021-11-02 14:35:00|862|861|867|866|867|866|860|859|53100
1635864000000|2021-11-02 14:40:00|866|865|875|874|875|874|865|864|86909
1635864300000|2021-11-02 14:45:00|874|873|879|878|879|878|871|870|89477
1635864600000|2021-11-02 14:50:00|880|879|884|883|888|886|877|876|49045
1635864900000|2021-11-02 14:55:00|885|884|886|885|890|888|880|879|52661
1635865200000|2021-11-02 15:00:00|885|884|884|883|887|886|881|880|33731
1635865500000|2021-11-02 15:05:00|883|882|881|880|891|890|881|880|46187
1635865800000|2021-11-02 15:10:00|880|879|885|884|886|885|877|876|52984
1635866100000|2021-11-02 15:15:00|884|883|888|887|888|887|882|881|49748
1635866400000|2021-11-02 15:20:00|887|886|882|881|888|887|880|879|48039
1635866700000|2021-11-02 15:25:00|883|882|881|880|883|882|876|875|51588
1635867000000|2021-11-02 15:30:00|880|879|874|873|881|880|873|872|34472
1635867300000|2021-11-02 15:35:00|873|872|881|880|884|883|873|872|58244
1635867600000|2021-11-02 15:40:00|882|881|891|890|891|890|881|880|64068
1635867900000|2021-11-02 15:45:00|892|891|894|893|895|894|889|888|82428
1635868200000|2021-11-02 15:50:00|895|894|888|887|897|896|886|885|61051
1635868500000|2021-11-02 15:55:00|887|886|891|890|892|891|886|885|47236
1635868800000|2021-11-02 16:00:00|892|891|891|890|895|894|890|889|38964
1635869100000|2021-11-02 16:05:00|890|889|877|876|891|890|877|876|47802
1635869400000|2021-11-02 16:10:00|878|877|878|877|884|883|878|877|39651
1635869700000|2021-11-02 16:15:00|879|878|872|871|879|878|871|870|70255
1635870000000|2021-11-02 16:20:00|871|870|876|875|876|875|871|870|36331
1635870300000|2021-11-02 16:25:00|875|874|871|870|875|874|870|869|30190
1635870600000|2021-11-02 16:30:00|872|871|872|871|877|876|872|871|27237
1635870900000|2021-11-02 16:35:00|871|870|869|868|872|871|869|868|28914
1635871200000|2021-11-02 16:40:00|870|869|871|870|871|870|865|864|161967
1635871500000|2021-11-02 16:45:00|872|871|872|871|877|876|871|870|39039
1635871800000|2021-11-02 16:50:00|873|872|874|873|875|874|872|871|10808
1635872100000|2021-11-02 16:55:00|873|872|871|870|873|872|870|869|32874
1635872400000|2021-11-02 17:00:00|872|871|876|875|876|875|869|868|22827
1635872700000|2021-11-02 17:05:00|875|874|881|880|889|888|875|874|214225
1635873000000|2021-11-02 17:10:00|882|881|883|882|890|889|880|880|53413
1635873300000|2021-11-02 17:15:00|884|883|883|882|886|885|881|880|49428
1635873600000|2021-11-02 17:20:00|882|883|881|880|884|883|881|880|13307
1635873900000|2021-11-02 17:25:00|882|881|884|883|886|885|880|880|198561
1635874200000|2021-11-02 17:30:00|885|884|899|898|899|898|883|882|640791
1635874500000|2021-11-02 17:35:00|898|897|889|887|898|897|886|885|41359
1635874800000|2021-11-02 17:40:00|888|886|882|881|888|887|882|881|30844
1635875100000|2021-11-02 17:45:00|883|882|882|881|887|886|882|881|56141
1635875400000|2021-11-02 17:50:00|883|882|887|886|888|887|882|881|31011
1635875700000|2021-11-02 17:55:00|888|887|886|885|888|887|884|883|16453
1635876000000|2021-11-02 18:00:00|887|886|887|886|889|888|885|884|22762
1635876300000|2021-11-02 18:05:00|888|887|885|884|888|887|884|883|14381
1635876600000|2021-11-02 18:10:00|884|883|884|883|885|884|883|882|24239
1635876900000|2021-11-02 18:15:00|885|884|892|891|892|891|885|884|14169
1635877200000|2021-11-02 18:20:00|891|890|891|890|891|890|888|887|25035
1635877500000|2021-11-02 18:25:00|892|891|892|891|895|894|891|890|31813
1635877800000|2021-11-02 18:30:00|891|890|898|897|898|897|891|890|90411
1635878100000|2021-11-02 18:35:00|899|898|903|902|905|904|899|898|83760
1635878400000|2021-11-02 18:40:00|902|901|899|898|902|901|893|892|75282
1635878700000|2021-11-02 18:45:00|900|899|905|904|906|905|899|898|96255
1635879000000|2021-11-02 18:50:00|906|905|912|911|912|911|904|903|92903
1635879300000|2021-11-02 18:55:00|911|910|916|915|920|919|911|910|436315
1635879600000|2021-11-02 19:00:00|917|916|919|918|920|919|916|915|63203
1635879900000|2021-11-02 19:05:00|918|917|911|910|918|917|909|908|82574
1635880200000|2021-11-02 19:10:00|910|909|910|909|911|910|905|904|64284
1635880500000|2021-11-02 19:15:00|909|908|913|912|914|913|906|905|30669
1635880800000|2021-11-02 19:20:00|912|911|914|913|916|915|911|910|31664
1635881100000|2021-11-02 19:25:00|915|914|933|932|933|932|914|913|208430
1635881400000|2021-11-02 19:30:00|932|931|936|935|943|942|931|930|344999
1635881700000|2021-11-02 19:35:00|937|936|933|932|939|938|930|929|73252
1635882000000|2021-11-02 19:40:00|932|931|923|922|932|931|923|922|89575
1635882300000|2021-11-02 19:45:00|924|923|920|919|925|924|918|917|103463
1635882600000|2021-11-02 19:50:00|919|918|920|919|921|920|915|914|123044
1635882900000|2021-11-02 19:55:00|921|920|922|921|923|922|920|919|157640
1635946200000|2021-11-03 13:30:00|898|893|925|924|925|924|895|890|140303
1635946500000|2021-11-03 13:35:00|924|923|910|908|924|923|910|908|74914
1635946800000|2021-11-03 13:40:00|909|907|906|905|915|914|904|903|61137
1635947100000|2021-11-03 13:45:00|907|906|900|899|911|910|896|895|128028
1635947400000|2021-11-03 13:50:00|901|900|890|889|905|904|890|889|137537
1635947700000|2021-11-03 13:55:00|891|890|890|888|893|892|886|885|27728
1635948000000|2021-11-03 14:00:00|889|889|885|884|895|894|879|878|65678
1635948300000|2021-11-03 14:05:00|886|885|901|900|903|902|886|885|107096
1635948600000|2021-11-03 14:10:00|902|901|902|901|907|906|895|894|89188
1635948900000|2021-11-03 14:15:00|901|900|898|897|905|904|897|896|49444
1635949200000|2021-11-03 14:20:00|899|898|893|892|900|899|891|890|29605
1635949500000|2021-11-03 14:25:00|894|893|898|897|900|899|893|892|19690
1635949800000|2021-11-03 14:30:00|897|896|899|898|901|900|895|894|30776
1635950100000|2021-11-03 14:35:00|900|899|896|895|902|902|892|891|79809
1635950400000|2021-11-03 14:40:00|895|894|900|899|900|899|892|891|27688
1635950700000|2021-11-03 14:45:00|901|900|894|893|902|901|894|893|76465
1635951000000|2021-11-03 14:50:00|893|892|896|895|897|896|892|891|26671
1635951300000|2021-11-03 14:55:00|895|894|888|887|896|895|888|886|120743
1635951600000|2021-11-03 15:00:00|889|888|883|882|890|889|883|882|42678
1635951900000|2021-11-03 15:05:00|882|881|877|876|882|881|876|875|82837
1635952200000|2021-11-03 15:10:00|878|877|881|880|884|883|875|874|128644
1635952500000|2021-11-03 15:15:00|882|881|881|880|883|882|878|878|33655
1635952800000|2021-11-03 15:20:00|882|881|882|881|885|884|881|880|34075
1635953100000|2021-11-03 15:25:00|881|880|884|883|885|884|881|880|22416
1635953400000|2021-11-03 15:30:00|885|884|881|880|887|886|881|880|26905
1635953700000|2021-11-03 15:35:00|882|881|881|880|885|884|881|880|43336
1635954000000|2021-11-03 15:40:00|880|879|881|880|883|882|879|878|41136
1635954300000|2021-11-03 15:45:00|880|879|884|883|884|883|880|879|25305
1635954600000|2021-11-03 15:50:00|883|882|879|878|884|883|878|877|63545
1635954900000|2021-11-03 15:55:00|880|879|881|880|885|884|880|879|36145
1635955200000|2021-11-03 16:00:00|882|881|886|885|886|885|881|880|22022
1635955500000|2021-11-03 16:05:00|885|884|882|881|885|884|881|880|40566
1635955800000|2021-11-03 16:10:00|881|880|883|882|885|884|881|880|14345
1635956100000|2021-11-03 16:15:00|884|883|888|887|888|887|881|880|25907
1635956400000|2021-11-03 16:20:00|889|888|889|888|892|891|885|884|24524
1635956700000|2021-11-03 16:25:00|890|889|889|888|891|890|888|887|6564
1635957000000|2021-11-03 16:30:00|890|889|890|889|891|890|887|886|15472
1635957300000|2021-11-03 16:35:00|889|888|887|886|890|889|886|885|22260
1635957600000|2021-11-03 16:40:00|886|885|883|882|886|885|881|880|26097
1635957900000|2021-11-03 16:45:00|882|881|877|876|882|881|875|874|91669
1635958200000|2021-11-03 16:50:00|878|877|877|876|878|877|875|874|17231
1635958500000|2021-11-03 16:55:00|876|875|877|876|879|878|876|875|30521
1635958800000|2021-11-03 17:00:00|878|877|878|877|879|878|877|876|10335
1635959100000|2021-11-03 17:05:00|879|878|882|881|882|881|878|877|19619
1635959400000|2021-11-03 17:10:00|881|880|880|879|882|881|879|878|20275
1635959700000|2021-11-03 17:15:00|881|880|878|877|882|881|878|877|15704
1635960000000|2021-11-03 17:20:00|879|878|880|879|880|879|878|877|13688
1635960300000|2021-11-03 17:25:00|879|878|883|882|883|882|879|878|18357
1635960600000|2021-11-03 17:30:00|882|881|883|882|884|883|881|880|33559
1635960900000|2021-11-03 17:35:00|884|883|882|881|884|883|882|881|12500
1635961200000|2021-11-03 17:40:00|883|882|884|883|885|884|882|881|11000
1635961500000|2021-11-03 17:45:00|883|882|880|879|884|883|879|878|47962
1635961800000|2021-11-03 17:50:00|879|878|879|878|880|879|877|876|25687
1635962100000|2021-11-03 17:55:00|878|877|880|879|881|879|878|877|10125
1635962400000|2021-11-03 18:00:00|879|878|878|875|880|878|871|869|91362
1635962700000|2021-11-03 18:05:00|879|876|877|875|879|878|875|873|28516
1635963000000|2021-11-03 18:10:00|876|876|883|882|885|884|872|871|69183
1635963300000|2021-11-03 18:15:00|882|881|884|883|885|884|881|880|14118
1635963600000|2021-11-03 18:20:00|883|882|889|888|890|889|882|881|39635
1635963900000|2021-11-03 18:25:00|890|889|885|884|890|889|884|883|25943
1635964200000|2021-11-03 18:30:00|886|885|885|884|886|885|881|880|26910
1635964500000|2021-11-03 18:35:00|886|885|885|884|887|886|883|882|17902
1635964800000|2021-11-03 18:40:00|886|885|891|890|891|890|885|884|39303
1635965100000|2021-11-03 18:45:00|892|891|902|901|904|903|891|890|154411
1635965400000|2021-11-03 18:50:00|901|900|898|897|902|901|896|895|14447
1635965700000|2021-11-03 18:55:00|899|898|896|895|899|898|895|894|23952
1635966000000|2021-11-03 19:00:00|897|896|899|898|900|899|896|895|29166
1635966300000|2021-11-03 19:05:00|898|897|899|898|899|898|895|894|59386
1635966600000|2021-11-03 19:10:00|900|899|895|894|900|899|893|892|51467
1635966900000|2021-11-03 19:15:00|896|895|893|893|902|901|893|893|51869
1635967200000|2021-11-03 19:20:00|895|894|902|901|902|901|894|893|85830
1635967500000|2021-11-03 19:25:00|903|902|911|910|913|912|903|902|212883
1635967800000|2021-11-03 19:30:00|912|911|910|909|920|919|908|907|377485
1635968100000|2021-11-03 19:35:00|909|908|912|911|914|913|909|908|29392
1635968400000|2021-11-03 19:40:00|911|910|909|908|913|912|909|908|47022
1635968700000|2021-11-03 19:45:00|910|909|907|906|911|910|905|904|83500
1635969000000|2021-11-03 19:50:00|906|905|918|917|918|917|905|904|209427
1635969300000|2021-11-03 19:55:00|917|916|912|911|919|918|911|910|192716
1636032600000|2021-11-04 13:30:00|915|903|927|923|930|929|902|900|145803
1636032900000|2021-11-04 13:35:00|926|921|930|928|930|929|914|913|98299
1636033200000|2021-11-04 13:40:00|931|929|938|937|942|941|924|923|297059
1636033500000|2021-11-04 13:45:00|939|938|932|931|940|939|931|930|110955
1636033800000|2021-11-04 13:50:00|933|932|957|956|957|956|931|931|296224
1636034100000|2021-11-04 13:55:00|958|957|957|956|967|967|953|952|286726
1636034400000|2021-11-04 14:00:00|958|957|959|958|962|961|951|951|103613
1636034700000|2021-11-04 14:05:00|960|959|959|958|961|960|951|951|123864
1636035000000|2021-11-04 14:10:00|958|957|942|941|958|957|942|941|188410
1636035300000|2021-11-04 14:15:00|941|940|944|943|948|947|941|940|76576
1636035600000|2021-11-04 14:20:00|943|942|940|939|945|944|940|939|84549
1636035900000|2021-11-04 14:25:00|939|938|928|927|940|939|927|926|191523
1636036200000|2021-11-04 14:30:00|929|928|943|942|944|943|926|925|43961
1636036500000|2021-11-04 14:35:00|942|941|945|944|949|948|942|940|61523
1636036800000|2021-11-04 14:40:00|946|945|940|939|947|946|939|939|90677
1636037100000|2021-11-04 14:45:00|939|938|952|951|955|954|938|937|103128
1636037400000|2021-11-04 14:50:00|951|950|955|953|961|960|950|949|137564
1636037700000|2021-11-04 14:55:00|954|952|957|956|959|959|950|949|44871
1636038000000|2021-11-04 15:00:00|956|955|951|950|957|956|950|950|63609
1636038300000|2021-11-04 15:05:00|950|949|944|943|951|950|943|943|98283
1636038600000|2021-11-04 15:10:00|945|944|947|946|952|951|942|942|46481
1636038900000|2021-11-04 15:15:00|946|945|945|944|948|947|943|942|91963
1636039200000|2021-11-04 15:20:00|946|943|936|934|946|945|935|934|64392
1636039500000|2021-11-04 15:25:00|935|935|937|936|939|937|931|930|77680
1636039800000|2021-11-04 15:30:00|936|935|940|939|944|943|932|931|34019
1636040100000|2021-11-04 15:35:00|941|940|948|947|948|947|941|940|44749
1636040400000|2021-11-04 15:40:00|949|948|948|947|950|949|945|944|44619
1636040700000|2021-11-04 15:45:00|947|946|944|943|949|948|943|942|41207
1636041000000|2021-11-04 15:50:00|943|942|941|940|949|948|941|940|52670
1636041300000|2021-11-04 15:55:00|940|939|941|940|944|943|940|939|20765
1636041600000|2021-11-04 16:00:00|942|941|945|944|946|945|939|938|23453
1636041900000|2021-11-04 16:05:00|944|943|938|937|944|943|936|935|36595
1636042200000|2021-11-04 16:10:00|939|938|941|940|942|941|939|938|23393
1636042500000|2021-11-04 16:15:00|940|939|940|939|942|940|938|937|28788
1636042800000|2021-11-04 16:20:00|941|940|939|938|941|940|939|938|8305
1636043100000|2021-11-04 16:25:00|938|937|952|951|956|955|938|937|149696
1636043400000|2021-11-04 16:30:00|953|952|950|949|954|953|947|945|34438
1636043700000|2021-11-04 16:35:00|949|948|949|948|950|949|947|946|13987
1636044000000|2021-11-04 16:40:00|948|947|952|951|952|951|946|945|33159
1636044300000|2021-11-04 16:45:00|953|952|961|960|961|960|953|952|67924
1636044600000|2021-11-04 16:50:00|962|961|961|960|962|961|958|957|51134
1636044900000|2021-11-04 16:55:00|962|961|960|959|962|961|959|958|25353
1636045200000|2021-11-04 17:00:00|959|958|958|957|960|959|957|956|45381
1636045500000|2021-11-04 17:05:00|959|958|960|959|960|959|957|956|27846
1636045800000|2021-11-04 17:10:00|961|960|965|964|968|967|961|960|138458
1636046100000|2021-11-04 17:15:00|964|963|961|960|964|963|957|956|33107
1636046400000|2021-11-04 17:20:00|962|961|958|957|962|961|958|957|23439
1636046700000|2021-11-04 17:25:00|957|956|956|955|959|958|955|954|38687
1636047000000|2021-11-04 17:30:00|955|954|966|965|967|966|955|954|42479
1636047300000|2021-11-04 17:35:00|965|964|968|967|968|967|962|961|56034
1636047600000|2021-11-04 17:40:00|967|966|960|959|967|966|958|957|37327
1636047900000|2021-11-04 17:45:00|961|960|961|960|962|961|956|955|21826
1636048200000|2021-11-04 17:50:00|962|961|960|959|962|961|959|958|15411
1636048500000|2021-11-04 17:55:00|959|958|954|953|960|959|954|953|27803
1636048800000|2021-11-04 18:00:00|953|952|952|951|955|954|949|948|54931
1636049100000|2021-11-04 18:05:00|951|950|957|956|959|958|950|949|48410
1636049400000|2021-11-04 18:10:00|956|955|956|955|957|956|955|954|12992
1636049700000|2021-11-04 18:15:00|957|956|962|961|962|961|957|956|40530
1636050000000|2021-11-04 18:20:00|961|960|961|960|963|962|959|958|17406
1636050300000|2021-11-04 18:25:00|962|961|959|958|962|961|959|958|14288
1636050600000|2021-11-04 18:30:00|960|959|959|957|964|963|959|957|39387
1636050900000|2021-11-04 18:35:00|960|958|961|960|963|962|960|958|22524
1636051200000|2021-11-04 18:40:00|962|961|960|959|962|961|958|957|21934
1636051500000|2021-11-04 18:45:00|959|958|959|958|961|960|958|957|13992
1636051800000|2021-11-04 18:50:00|960|959|955|954|960|959|953|952|22676
1636052100000|2021-11-04 18:55:00|954|953|952|951|955|954|952|951|10056
1636052400000|2021-11-04 19:00:00|951|950|945|944|955|954|944|943|64080
1636052700000|2021-11-04 19:05:00|946|945|946|945|949|948|945|944|32008
1636053000000|2021-11-04 19:10:00|945|944|947|946|949|948|945|944|27642
1636053300000|2021-11-04 19:15:00|948|947|949|948|949|948|946|945|27094
1636053600000|2021-11-04 19:20:00|950|949|954|953|954|953|949|949|22126
1636053900000|2021-11-04 19:25:00|953|952|953|952|954|953|953|952|22561
1636054200000|2021-11-04 19:30:00|952|951|940|939|954|953|940|939|159725
1636054500000|2021-11-04 19:35:00|939|938|941|940|941|940|930|929|388246
1636054800000|2021-11-04 19:40:00|942|941|939|938|942|941|937|936|52559
1636055100000|2021-11-04 19:45:00|938|937|934|933|941|940|934|933|114707
1636055400000|2021-11-04 19:50:00|935|934|933|932|938|937|919|918|864061
1636055700000|2021-11-04 19:55:00|932|931|929|928|933|932|925|924|222865
1636119000000|2021-11-05 13:30:00|940|935|921|917|940|936|916|914|114759
1636119300000|2021-11-05 13:35:00|920|920|931|929|934|932|915|913|150590
1636119600000|2021-11-05 13:40:00|932|930|931|930|938|936|919|918|206557
1636119900000|2021-11-05 13:45:00|930|929|939|938|940|939|930|929|100137
1636120200000|2021-11-05 13:50:00|940|939|928|927|945|944|925|924|108369
1636120500000|2021-11-05 13:55:00|927|926|913|912|927|926|908|906|211724
1636120800000|2021-11-05 14:00:00|914|913|925|923|927|926|914|912|49020
1636121100000|2021-11-05 14:05:00|924|922|911|910|926|925|911|910|53015
1636121400000|2021-11-05 14:10:00|910|909|910|909|916|914|910|908|46237
1636121700000|2021-11-05 14:15:00|909|908|907|905|913|912|903|902|80429
1636122000000|2021-11-05 14:20:00|906|904|901|900|907|905|897|896|119853
1636122300000|2021-11-05 14:25:00|900|899|896|895|903|902|888|887|128871
1636122600000|2021-11-05 14:30:00|895|894|894|893|897|896|891|890|51144
1636122900000|2021-11-05 14:35:00|895|894|892|891|896|895|888|887|57845
1636123200000|2021-11-05 14:40:00|891|890|896|895|896|895|886|885|92138
1636123500000|2021-11-05 14:45:00|895|894|897|895|898|897|892|891|64345
1636123800000|2021-11-05 14:50:00|896|896|896|895|898|897|893|892|61083
1636124100000|2021-11-05 14:55:00|897|896|894|892|898|897|891|890|41629
1636124400000|2021-11-05 15:00:00|893|893|890|889|894|893|886|885|43362
1636124700000|2021-11-05 15:05:00|889|888|880|879|890|889|879|878|119286
1636125000000|2021-11-05 15:10:00|881|880|876|875|883|882|869|868|499667
1636125300000|2021-11-05 15:15:00|875|874|871|870|879|878|871|870|55802
1636125600000|2021-11-05 15:20:00|872|871|872|871|875|874|871|870|59220
1636125900000|2021-11-05 15:25:00|873|872|877|876|880|879|873|872|61848
1636126200000|2021-11-05 15:30:00|878|877|879|878|880|879|876|875|45597
1636126500000|2021-11-05 15:35:00|878|877|870|869|878|877|870|869|74188
1636126800000|2021-11-05 15:40:00|869|868|868|867|871|870|866|865|98563
1636127100000|2021-11-05 15:45:00|867|866|872|871|872|871|866|865|52318
1636127400000|2021-11-05 15:50:00|873|872|870|869|873|872|866|865|33528
1636127700000|2021-11-05 15:55:00|869|868|874|873|876|875|868|867|36462
1636128000000|2021-11-05 16:00:00|873|872|870|869|873|872|868|867|25992
1636128300000|2021-11-05 16:05:00|869|868|868|867|870|869|867|866|26849
1636128600000|2021-11-05 16:10:00|867|866|870|869|872|871|867|866|30405
1636128900000|2021-11-05 16:15:00|869|868|871|870|872|871|866|865|47935
1636129200000|2021-11-05 16:20:00|872|871|877|876|877|876|872|871|67258
1636129500000|2021-11-05 16:25:00|878|877|875|874|879|878|873|872|54956
1636129800000|2021-11-05 16:30:00|874|873|878|877|879|878|874|873|25867
1636130100000|2021-11-05 16:35:00|879|878|875|874|879|878|873|872|32129
1636130400000|2021-11-05 16:40:00|876|875|874|873|879|878|873|871|24036
1636130700000|2021-11-05 16:45:00|873|872|878|877|881|880|871|870|133139
1636131000000|2021-11-05 16:50:00|877|876|879|878|879|878|874|873|21996
1636131300000|2021-11-05 16:55:00|878|877|879|878|880|879|877|876|20568
1636131600000|2021-11-05 17:00:00|878|877|878|877|880|879|877|876|9182
1636131900000|2021-11-05 17:05:00|879|878|874|873|879|878|874|873|11158
1636132200000|2021-11-05 17:10:00|873|872|873|872|874|873|869|868|27513
1636132500000|2021-11-05 17:15:00|872|871|873|872|873|872|871|869|9305
1636132800000|2021-11-05 17:20:00|872|871|876|875|876|875|872|871|24439
1636133100000|2021-11-05 17:25:00|875|874|870|869|876|875|868|867|29581
1636133400000|2021-11-05 17:30:00|869|868|877|876|879|878|869|868|35876
1636133700000|2021-11-05 17:35:00|878|877|879|878|879|878|876|875|18273
1636134000000|2021-11-05 17:40:00|878|877|876|875|879|878|874|873|21912
1636134300000|2021-11-05 17:45:00|875|874|882|881|882|881|875|874|18038
1636134600000|2021-11-05 17:50:00|881|880|884|883|885|884|881|880|17589
1636134900000|2021-11-05 17:55:00|885|884|884|883|887|886|883|882|14373
1636135200000|2021-11-05 18:00:00|883|882|887|886|887|886|883|882|10103
1636135500000|2021-11-05 18:05:00|888|887|888|887|889|888|887|885|10584
1636135800000|2021-11-05 18:10:00|889|888|890|889|890|889|888|887|13478
1636136100000|2021-11-05 18:15:00|889|888|888|887|889|888|886|885|28269
1636136400000|2021-11-05 18:20:00|887|886|885|884|890|889|885|884|29444
1636136700000|2021-11-05 18:25:00|886|885|889|888|889|888|886|885|15662
1636137000000|2021-11-05 18:30:00|888|887|885|884|888|887|883|882|41244
1636137300000|2021-11-05 18:35:00|884|883|886|885|886|885|883|882|11300
1636137600000|2021-11-05 18:40:00|885|884|891|890|891|890|884|883|15465
1636137900000|2021-11-05 18:45:00|892|891|891|890|893|892|889|888|24184
1636138200000|2021-11-05 18:50:00|890|889|886|885|890|889|885|884|22074
1636138500000|2021-11-05 18:55:00|885|884|881|880|886|885|880|879|77602
1636138800000|2021-11-05 19:00:00|880|879|875|874|880|879|874|872|105903
1636139100000|2021-11-05 19:05:00|876|875|877|876|877|876|876|875|45624
1636139400000|2021-11-05 19:10:00|878|877|881|880|881|880|878|877|23099
1636139700000|2021-11-05 19:15:00|880|879|886|885|886|885|880|879|16807
1636140000000|2021-11-05 19:20:00|887|886|885|884|889|888|883|882|21808
1636140300000|2021-11-05 19:25:00|886|885|886|885|887|886|884|883|8855
1636140600000|2021-11-05 19:30:00|885|884|881|880|887|886|879|878|56741
1636140900000|2021-11-05 19:35:00|882|881|880|879|885|884|879|878|97007
1636141200000|2021-11-05 19:40:00|882|878|882|877|883|879|880|876|11105
1636141500000|2021-11-05 19:45:00|883|878|872|868|883|879|870|866|50897
1636141800000|2021-11-05 19:50:00|874|870|875|871|876|872|872|868|15947
1636142100000|2021-11-05 19:55:00|874|870|875|871|876|872|873|869|24376
1636381800000|2021-11-08 14:30:00|918|917|939|935|939|938|916|915|172492
1636382100000|2021-11-08 14:35:00|938|936|939|937|948|946|935|933|341386
1636382400000|2021-11-08 14:40:00|940|938|928|927|947|946|925|924|344420
1636382700000|2021-11-08 14:45:00|927|926|958|957|960|959|926|925|320665
1636383000000|2021-11-08 14:50:00|957|956|954|953|966|965|949|947|282517
1636383300000|2021-11-08 14:55:00|955|954|968|967|969|968|950|949|216137
1636383600000|2021-11-08 15:00:00|967|966|957|956|972|971|957|956|180427
1636383900000|2021-11-08 15:05:00|958|957|954|953|968|967|954|953|89699
1636384200000|2021-11-08 15:10:00|953|952|953|952|959|958|947|946|124216
1636384500000|2021-11-08 15:15:00|954|953|953|952|963|962|948|947|107239
1636384800000|2021-11-08 15:20:00|954|953|952|951|955|954|949|948|49780
1636385100000|2021-11-08 15:25:00|951|950|957|955|957|956|946|945|87296
1636385400000|2021-11-08 15:30:00|956|956|964|963|967|966|956|955|105296
1636385700000|2021-11-08 15:35:00|965|964|974|973|974|973|964|963|173885
1636386000000|2021-11-08 15:40:00|975|974|969|968|975|974|963|962|179212
1636386300000|2021-11-08 15:45:00|970|969|982|981|982|981|968|967|179361
1636386600000|2021-11-08 15:50:00|981|980|978|977|982|981|975|974|107172
1636386900000|2021-11-08 15:55:00|979|978|980|979|980|979|976|975|59877
1636387200000|2021-11-08 16:00:00|981|980|983|982|988|987|978|977|105722
1636387500000|2021-11-08 16:05:00|984|983|984|983|987|986|981|980|56487
1636387800000|2021-11-08 16:10:00|983|982|975|974|985|984|971|970|114287
1636388100000|2021-11-08 16:15:00|974|973|974|973|975|974|969|968|76532
1636388400000|2021-11-08 16:20:00|975|974|975|974|978|977|970|969|40830
1636388700000|2021-11-08 16:25:00|974|973|978|977|978|977|974|973|71862
1636389000000|2021-11-08 16:30:00|979|978|979|978|981|980|973|972|47860
1636389300000|2021-11-08 16:35:00|980|979|985|984|986|985|980|978|58008
1636389600000|2021-11-08 16:40:00|986|985|988|987|989|988|982|981|132905
1636389900000|2021-11-08 16:45:00|987|986|986|985|988|987|983|982|50860
1636390200000|2021-11-08 16:50:00|987|986|994|993|995|994|985|984|164959
1636390500000|2021-11-08 16:55:00|993|992|994|993|994|993|989|988|49815
1636390800000|2021-11-08 17:00:00|995|994|995|994|995|994|991|990|48294
1636391100000|2021-11-08 17:05:00|996|995|998|997|999|998|995|994|215559
1636391400000|2021-11-08 17:10:00|999|998|992|991|1000|999|987|986|118264
1636391700000|2021-11-08 17:15:00|993|992|998|997|998|997|989|988|57659
1636392000000|2021-11-08 17:20:00|999|998|1000|999|1000|999|995|994|42298
1636392300000|2021-11-08 17:25:00|999|998|999|998|1000|999|997|996|153351
1636392600000|2021-11-08 17:30:00|1000|999|1007|1006|1007|1006|1000|999|255901
1636392900000|2021-11-08 17:35:00|1008|1007|1020|1019|1020|1019|1008|1007|215023
1636393200000|2021-11-08 17:40:00|1019|1018|1025|1024|1028|1027|1014|1013|174001
1636393500000|2021-11-08 17:45:00|1026|1025|1026|1025|1028|1027|1022|1021|96794
1636393800000|2021-11-08 17:50:00|1025|1024|1022|1021|1025|1024|1016|1015|75693
1636394100000|2021-11-08 17:55:00|1023|1022|1026|1025|1027|1026|1022|1021|77929
1636394400000|2021-11-08 18:00:00|1025|1024|1025|1024|1030|1029|1022|1021|63614
1636394700000|2021-11-08 18:05:00|1026|1025|1023|1022|1028|1027|1023|1022|40193
1636395000000|2021-11-08 18:10:00|1022|1021|1029|1028|1030|1029|1019|1018|153743
1636395300000|2021-11-08 18:15:00|1030|1029|1035|1034|1036|1035|1029|1028|136981
1636395600000|2021-11-08 18:20:00|1034|1033|1030|1029|1034|1033|1026|1025|108320
1636395900000|2021-11-08 18:25:00|1029|1028|1036|1035|1038|1037|1027|1026|107993
1636396200000|2021-11-08 18:30:00|1035|1034|1034|1033|1038|1037|1032|1031|47545
1636396500000|2021-11-08 18:35:00|1033|1032|1039|1038|1039|1038|1031|1030|65109
1636396800000|2021-11-08 18:40:00|1038|1037|1033|1032|1038|1037|1033|1032|54842
1636397100000|2021-11-08 18:45:00|1032|1031|1026|1025|1033|1032|1021|1020|102710
1636397400000|2021-11-08 18:50:00|1025|1024|1037|1036|1037|1036|1024|1023|39754
1636397700000|2021-11-08 18:55:00|1036|1035|1040|1039|1042|1041|1036|1035|158712
1636398000000|2021-11-08 19:00:00|1041|1040|1040|1039|1045|1044|1039|1038|80745
1636398300000|2021-11-08 19:05:00|1039|1038|1036|1035|1040|1039|1033|1032|35935
1636398600000|2021-11-08 19:10:00|1037|1036|1035|1034|1037|1036|1026|1025|92644
1636398900000|2021-11-08 19:15:00|1036|1035|1040|1039|1040|1039|1036|1035|58678
1636399200000|2021-11-08 19:20:00|1039|1038|1037|1036|1040|1039|1034|1033|39506
1636399500000|2021-11-08 19:25:00|1038|1037|1035|1034|1038|1037|1034|1033|37500
1636399800000|2021-11-08 19:30:00|1034|1033|1037|1035|1041|1040|1032|1031|43387
1636400100000|2021-11-08 19:35:00|1038|1036|1039|1038|1039|1038|1036|1035|39675
1636400400000|2021-11-08 19:40:00|1040|1039|1036|1035|1041|1040|1033|1032|65274
1636400700000|2021-11-08 19:45:00|1037|1036|1033|1032|1038|1037|1030|1029|41162
1636401000000|2021-11-08 19:50:00|1032|1031|1036|1035|1037|1036|1032|1031|46289
1636401300000|2021-11-08 19:55:00|1037|1036|1036|1035|1038|1037|1035|1034|39668
1636401600000|2021-11-08 20:00:00|1035|1034|1032|1031|1035|1034|1026|1025|81541
1636401900000|2021-11-08 20:05:00|1033|1032|1030|1029|1034|1033|1026|1026|64196
1636402200000|2021-11-08 20:10:00|1029|1028|1037|1036|1037|1036|1028|1027|50371
1636402500000|2021-11-08 20:15:00|1038|1037|1039|1038|1039|1038|1036|1035|33618
1636402800000|2021-11-08 20:20:00|1040|1039|1036|1035|1042|1041|1036|1035|46294
1636403100000|2021-11-08 20:25:00|1037|1036|1032|1031|1037|1036|1028|1027|70516
1636403400000|2021-11-08 20:30:00|1033|1032|1025|1024|1033|1032|1025|1024|67861
1636403700000|2021-11-08 20:35:00|1024|1023|1019|1018|1027|1026|1018|1017|90224
1636404000000|2021-11-08 20:40:00|1018|1017|1020|1019|1024|1023|1015|1014|281955
1636404300000|2021-11-08 20:45:00|1019|1018|1015|1014|1020|1019|1015|1014|99787
1636404600000|2021-11-08 20:50:00|1016|1015|1026|1025|1027|1026|1015|1014|112864
1636404900000|2021-11-08 20:55:00|1027|1026|1029|1027|1030|1029|1026|1025|193891
1636468200000|2021-11-09 14:30:00|1072|1068|1088|1081|1119|1117|1072|1068|570478
1636468500000|2021-11-09 14:35:00|1087|1082|1057|1055|1088|1082|1050|1047|362996
1636468800000|2021-11-09 14:40:00|1056|1054|1048|1046|1077|1076|1043|1042|320892
1636469100000|2021-11-09 14:45:00|1049|1047|1030|1029|1050|1049|1027|1026|221645
1636469400000|2021-11-09 14:50:00|1029|1028|1002|1000|1035|1033|1001|1000|303528
1636469700000|2021-11-09 14:55:00|1001|999|983|981|1005|1004|976|975|352862
1636470000000|2021-11-09 15:00:00|984|982|983|982|1001|1000|981|980|178431
1636470300000|2021-11-09 15:05:00|982|981|993|992|997|995|971|970|243271
1636470600000|2021-11-09 15:10:00|992|991|1009|1008|1010|1009|983|982|128468
1636470900000|2021-11-09 15:15:00|1008|1007|1015|1014|1020|1019|1004|1003|108661
1636471200000|2021-11-09 15:20:00|1016|1015|1001|1000|1021|1020|996|995|225131
1636471500000|2021-11-09 15:25:00|1002|1001|1003|1002|1011|1010|1002|1001|56564
1636471800000|2021-11-09 15:30:00|1004|1003|1010|1009|1010|1009|1001|1000|122689
1636472100000|2021-11-09 15:35:00|1009|1008|1000|999|1013|1012|999|998|59581
1636472400000|2021-11-09 15:40:00|999|998|1005|1004|1013|1012|998|997|69932
1636472700000|2021-11-09 15:45:00|1006|1005|1000|999|1008|1007|998|997|57131
1636473000000|2021-11-09 15:50:00|999|998|1013|1012|1013|1012|997|996|48584
1636473300000|2021-11-09 15:55:00|1014|1013|1005|1004|1016|1015|1004|1003|124758
1636473600000|2021-11-09 16:00:00|1004|1003|1005|1003|1013|1012|999|998|75017
1636473900000|2021-11-09 16:05:00|1004|1004|1004|1003|1006|1005|1000|999|40566
1636474200000|2021-11-09 16:10:00|1003|1002|993|992|1003|1002|991|990|72916
1636474500000|2021-11-09 16:15:00|992|991|997|996|998|997|989|988|94106
1636474800000|2021-11-09 16:20:00|996|995|1003|1002|1007|1006|992|991|58617
1636475100000|2021-11-09 16:25:00|1002|1001|997|996|1005|1003|995|994|44496
1636475400000|2021-11-09 16:30:00|998|997|1000|999|1004|1003|995|994|36129
1636475700000|2021-11-09 16:35:00|1001|1000|995|994|1003|1002|994|993|31579
1636476000000|2021-11-09 16:40:00|996|995|1008|1007|1010|1009|995|994|54744
1636476300000|2021-11-09 16:45:00|1007|1006|1002|1001|1008|1007|1001|1000|31409
1636476600000|2021-11-09 16:50:00|1003|1002|1001|1000|1005|1004|998|997|26066
1636476900000|2021-11-09 16:55:00|1000|999|996|995|1002|1001|994|993|17788
1636477200000|2021-11-09 17:00:00|997|996|990|989|997|996|989|988|37177
1636477500000|2021-11-09 17:05:00|989|988|999|998|999|998|989|988|18533
1636477800000|2021-11-09 17:10:00|998|997|1001|1000|1002|1001|996|995|36319
1636478100000|2021-11-09 17:15:00|1000|999|1001|1000|1007|1006|998|997|39462
1636478400000|2021-11-09 17:20:00|1002|1001|1002|1001|1004|1003|1000|999|18068
1636478700000|2021-11-09 17:25:00|1001|1000|1000|999|1004|1003|996|994|30632
1636479000000|2021-11-09 17:30:00|999|998|999|998|1001|1000|995|994|18763
1636479300000|2021-11-09 17:35:00|998|997|1000|999|1000|999|995|994|14223
1636479600000|2021-11-09 17:40:00|999|998|1003|1002|1005|1004|996|995|19783
1636479900000|2021-11-09 17:45:00|1002|1001|1002|1001|1006|1005|1002|1001|36722
1636480200000|2021-11-09 17:50:00|1001|1000|1000|998|1005|1004|996|995|24298
1636480500000|2021-11-09 17:55:00|999|999|995|994|1000|999|994|993|40711
1636480800000|2021-11-09 18:00:00|994|993|1002|1001|1004|1003|994|993|10796
1636481100000|2021-11-09 18:05:00|1001|1000|1006|1005|1008|1006|1000|999|31585
1636481400000|2021-11-09 18:10:00|1005|1004|1002|1001|1007|1006|1002|1001|10232
1636481700000|2021-11-09 18:15:00|1003|1002|999|998|1003|1002|998|997|10571
1636482000000|2021-11-09 18:20:00|998|997|994|993|998|997|994|992|37115
1636482300000|2021-11-09 18:25:00|995|994|994|993|997|996|991|990|29065
1636482600000|2021-11-09 18:30:00|995|994|991|990|996|995|991|990|17734
1636482900000|2021-11-09 18:35:00|992|991|991|990|993|992|991|990|16534
1636483200000|2021-11-09 18:40:00|992|991|993|992|995|994|991|990|7667
1636483500000|2021-11-09 18:45:00|992|991|986|985|995|994|986|985|36466
1636483800000|2021-11-09 18:50:00|987|986|989|988|989|988|986|985|19041
1636484100000|2021-11-09 18:55:00|990|989|989|988|992|991|987|986|13788
1636484400000|2021-11-09 19:00:00|988|987|991|990|994|993|987|986|29595
1636484700000|2021-11-09 19:05:00|992|991|997|996|997|996|992|991|12043
1636485000000|2021-11-09 19:10:00|996|995|998|997|998|997|996|995|5992
1636485300000|2021-11-09 19:15:00|999|998|1002|1001|1002|1001|996|995|34160
1636485600000|2021-11-09 19:20:00|1001|1000|1001|1000|1003|1002|1001|1000|17331
1636485900000|2021-11-09 19:25:00|1000|999|1002|1001|1003|1002|999|997|18308
1636486200000|2021-11-09 19:30:00|1001|1000|1002|1001|1003|1002|1000|999|12320
1636486500000|2021-11-09 19:35:00|1001|1000|1000|999|1002|1000|999|998|5958
1636486800000|2021-11-09 19:40:00|1001|1000|1000|999|1002|1001|1000|999|6116
1636487100000|2021-11-09 19:45:00|999|998|1003|1002|1005|1004|999|998|17269
1636487400000|2021-11-09 19:50:00|1002|1001|1002|1001|1003|1002|1001|1000|11640
1636487700000|2021-11-09 19:55:00|1003|1002|1008|1007|1009|1008|1000|999|32435
1636488000000|2021-11-09 20:00:00|1007|1006|1007|1006|1008|1007|1004|1003|41610
1636488300000|2021-11-09 20:05:00|1008|1007|1002|1001|1008|1007|1001|1000|11107
1636488600000|2021-11-09 20:10:00|1003|1002|1007|1006|1008|1007|1001|1000|16352
1636488900000|2021-11-09 20:15:00|1008|1007|1008|1007|1009|1008|1006|1004|20697
1636489200000|2021-11-09 20:20:00|1009|1008|1013|1012|1014|1013|1009|1008|93461
1636489500000|2021-11-09 20:25:00|1012|1011|1002|1001|1012|1011|1002|1001|27499
1636489800000|2021-11-09 20:30:00|1003|1002|1005|1004|1005|1004|1000|999|59202
1636490100000|2021-11-09 20:35:00|1004|1003|1004|1003|1006|1005|1002|1001|60728
1636490400000|2021-11-09 20:40:00|1005|1004|1004|1003|1009|1008|1004|1003|83602
1636490700000|2021-11-09 20:45:00|1005|1004|1004|1003|1011|1010|1004|1003|47273
1636491000000|2021-11-09 20:50:00|1005|1004|1007|1006|1007|1006|1003|1002|41861
1636491300000|2021-11-09 20:55:00|1006|1005|1007|1005|1007|1006|1003|1002|83091
1636554600000|2021-11-10 14:30:00|1018|1006|1018|1014|1018|1015|997|995|246364
1636554900000|2021-11-10 14:35:00|1020|1016|1048|1045|1048|1047|1017|1016|180039
1636555200000|2021-11-10 14:40:00|1047|1044|1023|1022|1047|1046|1023|1022|170854
1636555500000|2021-11-10 14:45:00|1024|1023|1032|1031|1042|1041|1022|1021|121830
1636555800000|2021-11-10 14:50:00|1033|1030|1021|1020|1033|1030|1014|1013|70693
1636556100000|2021-11-10 14:55:00|1022|1021|1029|1028|1033|1032|1018|1016|79872
1636556400000|2021-11-10 15:00:00|1028|1027|1024|1023|1028|1027|1013|1012|115411
1636556700000|2021-11-10 15:05:00|1025|1024|1015|1014|1026|1025|1014|1013|40673
1636557000000|2021-11-10 15:10:00|1014|1013|998|997|1018|1017|998|997|199223
1636557300000|2021-11-10 15:15:00|997|996|1000|998|1005|1004|988|987|175812
1636557600000|2021-11-10 15:20:00|1001|999|1000|999|1008|1007|996|995|33156
1636557900000|2021-11-10 15:25:00|999|998|1003|1002|1009|1008|999|998|23090
1636558200000|2021-11-10 15:30:00|1004|1003|1005|1004|1009|1008|996|995|62286
1636558500000|2021-11-10 15:35:00|1004|1003|1005|1004|1006|1005|999|998|46861
1636558800000|2021-11-10 15:40:00|1006|1005|1000|999|1006|1005|993|992|46283
1636559100000|2021-11-10 15:45:00|1001|1000|1002|1001|1006|1005|998|997|65012
1636559400000|2021-11-10 15:50:00|1001|1000|1006|1005|1009|1008|1001|1000|30890
1636559700000|2021-11-10 15:55:00|1007|1006|1000|999|1009|1008|999|998|97182
1636560000000|2021-11-10 16:00:00|1001|1000|1016|1015|1016|1015|1001|1000|30722
1636560300000|2021-11-10 16:05:00|1015|1014|1010|1009|1017|1016|1009|1008|53991
1636560600000|2021-11-10 16:10:00|1009|1008|1002|1001|1012|1011|1002|1001|10389
1636560900000|2021-11-10 16:15:00|1003|1002|1012|1011|1012|1011|1001|1000|64175
1636561200000|2021-11-10 16:20:00|1011|1010|1017|1015|1020|1019|1007|1006|35892
1636561500000|2021-11-10 16:25:00|1016|1014|1007|1006|1018|1016|1007|1006|9520
1636561800000|2021-11-10 16:30:00|1008|1007|1015|1014|1016|1015|1006|1005|21164
1636562100000|2021-11-10 16:35:00|1016|1015|1011|1010|1019|1018|1011|1010|24357
1636562400000|2021-11-10 16:40:00|1012|1011|1010|1009|1014|1013|1009|1008|50203
1636562700000|2021-11-10 16:45:00|1011|1008|1019|1018|1020|1019|1010|1008|29936
1636563000000|2021-11-10 16:50:00|1020|1019|1016|1015|1020|1019|1015|1013|30085
1636563300000|2021-11-10 16:55:00|1017|1016|1020|1019|1020|1019|1013|1012|28387
1636563600000|2021-11-10 17:00:00|1019|1018|1014|1013|1020|1019|1014|1013|19937
1636563900000|2021-11-10 17:05:00|1013|1012|1015|1014|1017|1016|1009|1008|32914
1636564200000|2021-11-10 17:10:00|1014|1013|1009|1008|1015|1014|1008|1007|27185
1636564500000|2021-11-10 17:15:00|1010|1009|1009|1008|1011|1010|1007|1006|22219
1636564800000|2021-11-10 17:20:00|1010|1009|1011|1010|1013|1012|1009|1008|6125
1636565100000|2021-11-10 17:25:00|1012|1011|1008|1007|1013|1012|1007|1006|10641
1636565400000|2021-11-10 17:30:00|1009|1008|1009|1008|1011|1010|1006|1005|28119
1636565700000|2021-11-10 17:35:00|1008|1007|1011|1010|1015|1014|1008|1007|15653
1636566000000|2021-11-10 17:40:00|1012|1011|1005|1003|1012|1012|1004|1003|17313
1636566300000|2021-11-10 17:45:00|1006|1004|1003|1002|1006|1005|1002|1001|14385
1636566600000|2021-11-10 17:50:00|1002|1001|1007|1006|1008|1008|1002|1001|20394
1636566900000|2021-11-10 17:55:00|1006|1005|1008|1007|1010|1009|1006|1005|6982
1636567200000|2021-11-10 18:00:00|1009|1008|1001|1000|1010|1009|1001|1000|16223
1636567500000|2021-11-10 18:05:00|1000|999|1001|1000|1002|1001|997|996|46638
1636567800000|2021-11-10 18:10:00|1000|999|999|998|1002|1001|998|997|39934
1636568100000|2021-11-10 18:15:00|998|997|999|997|999|998|993|992|30293
1636568400000|2021-11-10 18:20:00|998|998|991|989|998|998|989|988|38539
1636568700000|2021-11-10 18:25:00|990|988|994|993|995|993|989|988|25871
1636569000000|2021-11-10 18:30:00|993|992|994|993|996|994|992|991|12318
1636569300000|2021-11-10 18:35:00|993|992|989|988|995|994|989|988|17777
1636569600000|2021-11-10 18:40:00|988|987|990|989|992|991|988|987|17359
1636569900000|2021-11-10 18:45:00|989|988|988|987|992|991|986|985|68150
1636570200000|2021-11-10 18:50:00|987|986|986|985|988|987|986|985|95080
1636570500000|2021-11-10 18:55:00|987|986|984|983|988|987|982|981|110417
1636570800000|2021-11-10 19:00:00|985|984|980|979|985|984|978|977|66125
1636571100000|2021-11-10 19:05:00|981|980|987|986|987|986|981|980|25953
1636571400000|2021-11-10 19:10:00|986|985|981|980|986|985|981|980|23416
1636571700000|2021-11-10 19:15:00|982|981|977|976|983|982|977|976|31499
1636572000000|2021-11-10 19:20:00|976|975|968|967|976|975|967|966|95615
1636572300000|2021-11-10 19:25:00|967|966|961|960|969|968|961|960|79570
1636572600000|2021-11-10 19:30:00|962|961|969|968|974|973|962|961|50645
1636572900000|2021-11-10 19:35:00|968|967|959|958|973|972|959|958|61899
1636573200000|2021-11-10 19:40:00|960|959|958|957|962|961|958|957|59669
1636573500000|2021-11-10 19:45:00|957|956|965|964|967|966|957|956|42433
1636573800000|2021-11-10 19:50:00|966|965|965|964|970|969|964|963|21393
1636574100000|2021-11-10 19:55:00|964|963|956|955|964|963|956|955|57763
1636574400000|2021-11-10 20:00:00|957|956|953|952|960|958|953|952|65937
1636574700000|2021-11-10 20:05:00|952|951|962|961|966|965|952|951|56886
1636575000000|2021-11-10 20:10:00|961|960|965|964|969|968|961|960|39985
1636575300000|2021-11-10 20:15:00|966|965|974|973|975|974|966|965|40802
1636575600000|2021-11-10 20:20:00|975|974|972|971|978|977|972|971|35375
1636575900000|2021-11-10 20:25:00|973|972|974|973|977|976|973|972|26959
1636576200000|2021-11-10 20:30:00|975|974|980|979|983|982|975|974|30767
1636576500000|2021-11-10 20:35:00|981|980|970|969|981|980|970|969|39109
1636576800000|2021-11-10 20:40:00|971|970|967|966|973|972|966|965|59573
1636577100000|2021-11-10 20:45:00|966|965|959|958|967|966|959|958|74764
1636577400000|2021-11-10 20:50:00|960|959|970|969|971|970|960|959|107249
1636577700000|2021-11-10 20:55:00|969|968|972|971|973|972|968|967|217255
1636641000000|2021-11-11 14:30:00|983|977|993|990|1000|999|981|977|144039
1636641300000|2021-11-11 14:35:00|994|989|995|993|999|997|990|988|46590
1636641600000|2021-11-11 14:40:00|994|994|1003|1002|1004|1003|994|993|155751
1636641900000|2021-11-11 14:45:00|1004|1003|1013|1012|1015|1013|1001|1000|63662
1636642200000|2021-11-11 14:50:00|1012|1011|1022|1021|1023|1022|1012|1011|127798
1636642500000|2021-11-11 14:55:00|1021|1020|1017|1015|1022|1021|1011|1009|109333
1636642800000|2021-11-11 15:00:00|1018|1016|1017|1016|1020|1019|1012|1011|61247
1636643100000|2021-11-11 15:05:00|1018|1017|1021|1020|1025|1024|1014|1013|76156
1636643400000|2021-11-11 15:10:00|1022|1021|1034|1033|1038|1036|1022|1021|108362
1636643700000|2021-11-11 15:15:00|1035|1034|1043|1042|1043|1042|1033|1032|154494
1636644000000|2021-11-11 15:20:00|1042|1041|1046|1045|1046|1045|1035|1034|103003
1636644300000|2021-11-11 15:25:00|1045|1044|1047|1046|1055|1054|1044|1043|238992
1636644600000|2021-11-11 15:30:00|1048|1047|1038|1037|1052|1051|1038|1037|73747
1636644900000|2021-11-11 15:35:00|1039|1036|1052|1051|1054|1053|1037|1036|79641
1636645200000|2021-11-11 15:40:00|1053|1052|1063|1062|1065|1064|1053|1052|207223
1636645500000|2021-11-11 15:45:00|1064|1063|1068|1067|1071|1070|1063|1062|119924
1636645800000|2021-11-11 15:50:00|1069|1068|1056|1055|1069|1068|1052|1051|116300
1636646100000|2021-11-11 15:55:00|1057|1056|1055|1054|1057|1056|1051|1050|60087
1636646400000|2021-11-11 16:00:00|1054|1053|1067|1066|1075|1074|1054|1053|186398
1636646700000|2021-11-11 16:05:00|1066|1065|1085|1083|1085|1084|1066|1065|203313
1636647000000|2021-11-11 16:10:00|1084|1084|1076|1074|1092|1091|1074|1072|217292
1636647300000|2021-11-11 16:15:00|1075|1073|1085|1084|1088|1087|1073|1070|53879
1636647600000|2021-11-11 16:20:00|1084|1083|1085|1082|1087|1086|1076|1075|53696
1636647900000|2021-11-11 16:25:00|1084|1083|1086|1084|1089|1088|1080|1079|72773
1636648200000|2021-11-11 16:30:00|1085|1085|1091|1090|1092|1091|1081|1080|59022
1636648500000|2021-11-11 16:35:00|1092|1091|1090|1089|1100|1099|1090|1089|151517
1636648800000|2021-11-11 16:40:00|1089|1088|1089|1088|1097|1096|1088|1087|82842
1636649100000|2021-11-11 16:45:00|1090|1089|1086|1085|1091|1090|1083|1082|58387
1636649400000|2021-11-11 16:50:00|1085|1084|1088|1087|1089|1088|1081|1080|53229
1636649700000|2021-11-11 16:55:00|1089|1088|1087|1086|1093|1092|1087|1086|34141
1636650000000|2021-11-11 17:00:00|1086|1085|1087|1086|1092|1091|1085|1084|50405
1636650300000|2021-11-11 17:05:00|1086|1085|1083|1082|1087|1086|1079|1078|98482
1636650600000|2021-11-11 17:10:00|1084|1083|1073|1072|1085|1084|1071|1070|95144
1636650900000|2021-11-11 17:15:00|1072|1071|1066|1065|1074|1073|1065|1064|68355
1636651200000|2021-11-11 17:20:00|1067|1066|1069|1068|1072|1071|1065|1064|37270
1636651500000|2021-11-11 17:25:00|1068|1067|1068|1067|1071|1070|1067|1066|16715
1636651800000|2021-11-11 17:30:00|1069|1068|1067|1066|1071|1070|1067|1066|28621
1636652100000|2021-11-11 17:35:00|1068|1067|1074|1073|1078|1077|1067|1066|46757
1636652400000|2021-11-11 17:40:00|1073|1072|1078|1077|1080|1079|1069|1068|60381
1636652700000|2021-11-11 17:45:00|1077|1076|1073|1072|1080|1079|1071|1070|18372
1636653000000|2021-11-11 17:50:00|1072|1071|1065|1064|1073|1071|1064|1063|28943
1636653300000|2021-11-11 17:55:00|1066|1065|1066|1065|1067|1066|1062|1061|33327
1636653600000|2021-11-11 18:00:00|1065|1064|1069|1068|1069|1068|1063|1062|9435
1636653900000|2021-11-11 18:05:00|1068|1067|1075|1074|1078|1077|1066|1065|41224
1636654200000|2021-11-11 18:10:00|1074|1073|1073|1071|1074|1073|1071|1070|26017
1636654500000|2021-11-11 18:15:00|1074|1072|1069|1068|1074|1073|1069|1068|21237
1636654800000|2021-11-11 18:20:00|1070|1069|1065|1064|1074|1073|1065|1064|10521
1636655100000|2021-11-11 18:25:00|1064|1063|1066|1065|1067|1066|1063|1062|16299
1636655400000|2021-11-11 18:30:00|1067|1066|1064|1063|1068|1067|1062|1062|18071
1636655700000|2021-11-11 18:35:00|1063|1062|1064|1063|1066|1065|1057|1056|45392
1636656000000|2021-11-11 18:40:00|1063|1062|1057|1056|1063|1062|1056|1055|30910
1636656300000|2021-11-11 18:45:00|1056|1055|1062|1061|1063|1062|1056|1055|16098
1636656600000|2021-11-11 18:50:00|1061|1060|1060|1059|1062|1061|1059|1058|6018
1636656900000|2021-11-11 18:55:00|1061|1060|1061|1060|1061|1060|1059|1058|3098
1636657200000|2021-11-11 19:00:00|1060|1059|1062|1061|1063|1062|1057|1056|10196
1636657500000|2021-11-11 19:05:00|1061|1060|1064|1063|1065|1064|1059|1058|13266
1636657800000|2021-11-11 19:10:00|1063|1062|1064|1063|1064|1063|1061|1060|9551
1636658100000|2021-11-11 19:15:00|1063|1062|1065|1064|1065|1064|1063|1062|3563
1636658400000|2021-11-11 19:20:00|1064|1063|1059|1058|1065|1064|1059|1058|14433
1636658700000|2021-11-11 19:25:00|1058|1057|1060|1059|1060|1059|1056|1055|16287
1636659000000|2021-11-11 19:30:00|1061|1060|1062|1061|1065|1064|1060|1059|33470
1636659300000|2021-11-11 19:35:00|1063|1062|1064|1063|1065|1064|1063|1062|6067
1636659600000|2021-11-11 19:40:00|1065|1064|1064|1063|1065|1064|1063|1062|13517
1636659900000|2021-11-11 19:45:00|1065|1064|1062|1061|1066|1065|1062|1061|20907
1636660200000|2021-11-11 19:50:00|1061|1060|1065|1064|1065|1064|1061|1060|18657
1636660500000|2021-11-11 19:55:00|1064|1063|1069|1068|1069|1068|1063|1062|20855
1636660800000|2021-11-11 20:00:00|1070|1069|1072|1071|1073|1072|1067|1066|16627
1636661100000|2021-11-11 20:05:00|1071|1070|1061|1060|1073|1072|1061|1060|47555
1636661400000|2021-11-11 20:10:00|1060|1059|1059|1058|1060|1059|1055|1054|46295
1636661700000|2021-11-11 20:15:00|1060|1059|1060|1059|1061|1060|1058|1057|7910
1636662000000|2021-11-11 20:20:00|1059|1058|1058|1057|1059|1058|1055|1054|24304
1636662300000|2021-11-11 20:25:00|1059|1058|1062|1061|1062|1061|1056|1055|29099
1636662600000|2021-11-11 20:30:00|1063|1062|1065|1064|1065|1064|1060|1059|29972
1636662900000|2021-11-11 20:35:00|1064|1063|1062|1061|1064|1063|1060|1059|25687
1636663200000|2021-11-11 20:40:00|1063|1062|1062|1061|1064|1063|1059|1058|54372
1636663500000|2021-11-11 20:45:00|1063|1062|1063|1062|1067|1066|1062|1061|63010
1636663800000|2021-11-11 20:50:00|1064|1063|1066|1065|1066|1065|1064|1063|26016
1636664100000|2021-11-11 20:55:00|1065|1064|1066|1064|1068|1067|1060|1059|148080
1636727400000|2021-11-12 14:30:00|1046|1041|1044|1040|1055|1046|1036|1034|109806
1636727700000|2021-11-12 14:35:00|1046|1041|1029|1026|1049|1046|1027|1025|96131
1636728000000|2021-11-12 14:40:00|1028|1025|1033|1032|1036|1034|1017|1016|119507
1636728300000|2021-11-12 14:45:00|1034|1033|1026|1025|1038|1037|1023|1022|45749
1636728600000|2021-11-12 14:50:00|1027|1024|1039|1038|1041|1040|1025|1023|40667
1636728900000|2021-11-12 14:55:00|1038|1037|1035|1034|1040|1039|1027|1026|42917
1636729200000|2021-11-12 15:00:00|1034|1033|1033|1032|1040|1039|1029|1028|30547
1636729500000|2021-11-12 15:05:00|1034|1031|1034|1033|1042|1041|1031|1030|55154
1636729800000|2021-11-12 15:10:00|1033|1032|1042|1041|1045|1044|1032|1031|41555
1636730100000|2021-11-12 15:15:00|1043|1042|1043|1042|1044|1043|1037|1036|30400
1636730400000|2021-11-12 15:20:00|1042|1041|1046|1045|1046|1045|1036|1035|42803
1636730700000|2021-11-12 15:25:00|1045|1044|1044|1043|1048|1047|1040|1039|51336
1636731000000|2021-11-12 15:30:00|1043|1042|1044|1043|1046|1045|1040|1039|28972
1636731300000|2021-11-12 15:35:00|1043|1042|1044|1043|1044|1044|1041|1040|19907
1636731600000|2021-11-12 15:40:00|1043|1042|1043|1042|1044|1043|1041|1040|20154
1636731900000|2021-11-12 15:45:00|1042|1041|1052|1051|1052|1051|1042|1041|83167
1636732200000|2021-11-12 15:50:00|1053|1052|1052|1051|1056|1055|1048|1047|45141
1636732500000|2021-11-12 15:55:00|1053|1052|1053|1052|1054|1053|1047|1046|43710
1636732800000|2021-11-12 16:00:00|1052|1051|1051|1050|1052|1051|1048|1047|23009
1636733100000|2021-11-12 16:05:00|1050|1049|1053|1052|1053|1052|1049|1048|18653
1636733400000|2021-11-12 16:10:00|1052|1051|1052|1051|1053|1052|1051|1050|12668
1636733700000|2021-11-12 16:15:00|1053|1052|1058|1057|1058|1057|1053|1052|24180
1636734000000|2021-11-12 16:20:00|1059|1058|1061|1060|1063|1062|1058|1057|82009
1636734300000|2021-11-12 16:25:00|1060|1059|1052|1051|1060|1060|1051|1050|102233
1636734600000|2021-11-12 16:30:00|1053|1052|1042|1041|1053|1052|1042|1041|64918
1636734900000|2021-11-12 16:35:00|1043|1040|1044|1043|1048|1047|1042|1040|36712
1636735200000|2021-11-12 16:40:00|1045|1044|1041|1040|1047|1046|1040|1039|17540
1636735500000|2021-11-12 16:45:00|1042|1041|1047|1046|1047|1046|1041|1040|16221
1636735800000|2021-11-12 16:50:00|1048|1047|1039|1038|1048|1047|1037|1036|30657
1636736100000|2021-11-12 16:55:00|1038|1037|1039|1038|1046|1045|1034|1034|53134
1636736400000|2021-11-12 17:00:00|1038|1037|1043|1042|1044|1043|1038|1037|10700
1636736700000|2021-11-12 17:05:00|1042|1041|1044|1043|1046|1045|1042|1041|27552
1636737000000|2021-11-12 17:10:00|1045|1044|1046|1045|1048|1047|1045|1044|24539
1636737300000|2021-11-12 17:15:00|1047|1046|1049|1048|1050|1049|1046|1045|18448
1636737600000|2021-11-12 17:20:00|1048|1047|1043|1042|1050|1049|1043|1042|19680
1636737900000|2021-11-12 17:25:00|1042|1041|1044|1043|1045|1044|1042|1041|15374
1636738200000|2021-11-12 17:30:00|1043|1042|1044|1043|1044|1043|1042|1041|17421
1636738500000|2021-11-12 17:35:00|1043|1042|1047|1046|1047|1046|1043|1042|20281
1636738800000|2021-11-12 17:40:00|1046|1045|1049|1048|1050|1049|1046|1045|19865
1636739100000|2021-11-12 17:45:00|1048|1047|1045|1044|1049|1048|1044|1043|12360
1636739400000|2021-11-12 17:50:00|1044|1043|1047|1046|1049|1048|1043|1042|24240
1636739700000|2021-11-12 17:55:00|1048|1047|1049|1048|1050|1049|1044|1043|37426
1636740000000|2021-11-12 18:00:00|1048|1047|1050|1049|1052|1051|1046|1045|11896
1636740300000|2021-11-12 18:05:00|1051|1050|1055|1054|1058|1056|1049|1048|32092
1636740600000|2021-11-12 18:10:00|1054|1053|1056|1055|1057|1056|1052|1051|12289
1636740900000|2021-11-12 18:15:00|1055|1054|1055|1054|1060|1059|1054|1053|53129
1636741200000|2021-11-12 18:20:00|1054|1053|1059|1058|1060|1059|1054|1053|9713
1636741500000|2021-11-12 18:25:00|1060|1059|1061|1060|1061|1060|1058|1057|62104
1636741800000|2021-11-12 18:30:00|1060|1059|1059|1058|1060|1059|1059|1058|11821
1636742100000|2021-11-12 18:35:00|1060|1059|1068|1067|1069|1068|1059|1058|45637
1636742400000|2021-11-12 18:40:00|1067|1066|1066|1065|1069|1068|1063|1062|19751
1636742700000|2021-11-12 18:45:00|1067|1066|1060|1059|1070|1069|1059|1058|72252
1636743000000|2021-11-12 18:50:00|1059|1058|1056|1055|1060|1059|1056|1055|13871
1636743300000|2021-11-12 18:55:00|1057|1056|1056|1055|1058|1057|1055|1054|16707
1636743600000|2021-11-12 19:00:00|1057|1056|1054|1053|1058|1057|1054|1053|13540
1636743900000|2021-11-12 19:05:00|1055|1054|1054|1053|1056|1055|1054|1053|13547
1636744200000|2021-11-12 19:10:00|1055|1054|1056|1055|1056|1055|1055|1054|9901
1636744500000|2021-11-12 19:15:00|1057|1056|1059|1058|1062|1061|1057|1056|41886
1636744800000|2021-11-12 19:20:00|1058|1057|1059|1058|1059|1058|1056|1055|31813
1636745100000|2021-11-12 19:25:00|1060|1057|1058|1057|1060|1058|1056|1055|20960
1636745400000|2021-11-12 19:30:00|1059|1058|1057|1056|1059|1058|1056|1055|32409
1636745700000|2021-11-12 19:35:00|1056|1055|1058|1057|1059|1058|1056|1055|19267
1636746000000|2021-11-12 19:40:00|1059|1058|1055|1054|1059|1058|1054|1053|37822
1636746300000|2021-11-12 19:45:00|1056|1055|1051|1050|1057|1056|1050|1049|47750
1636746600000|2021-11-12 19:50:00|1050|1049|1049|1048|1051|1051|1047|1046|21367
1636746900000|2021-11-12 19:55:00|1048|1047|1046|1045|1049|1048|1045|1044|40790
1636747200000|2021-11-12 20:00:00|1047|1046|1046|1045|1047|1046|1043|1042|50917
1636747500000|2021-11-12 20:05:00|1045|1046|1042|1041|1046|1046|1041|1040|72162
1636747800000|2021-11-12 20:10:00|1043|1042|1039|1038|1044|1043|1039|1038|65697
1636748100000|2021-11-12 20:15:00|1040|1039|1038|1037|1041|1040|1038|1037|32967
1636748400000|2021-11-12 20:20:00|1039|1038|1040|1039|1042|1041|1037|1036|56742
1636748700000|2021-11-12 20:25:00|1039|1038|1039|1038|1040|1039|1038|1037|62270
1636749000000|2021-11-12 20:30:00|1040|1039|1036|1035|1040|1039|1034|1033|61754
1636749300000|2021-11-12 20:35:00|1035|1034|1035|1034|1037|1036|1035|1034|62176
1636749600000|2021-11-12 20:40:00|1034|1033|1032|1031|1034|1033|1030|1029|99243
1636749900000|2021-11-12 20:45:00|1031|1032|1030|1029|1031|1032|1029|1028|129731
1636750200000|2021-11-12 20:50:00|1031|1030|1030|1029|1032|1031|1029|1028|135284
1636750500000|2021-11-12 20:55:00|1031|1030|1036|1035|1037|1035|1029|1028|189036
1636986600000|2021-11-15 14:30:00|1072|1058|1038|1027|1072|1070|1030|1026|459965
1636986900000|2021-11-15 14:35:00|1037|1028|1037|1032|1038|1034|1022|1020|227384
1636987200000|2021-11-15 14:40:00|1036|1033|1030|1027|1042|1038|1020|1018|230999
1636987500000|2021-11-15 14:45:00|1031|1028|1026|1024|1031|1029|1022|1020|194063
1636987800000|2021-11-15 14:50:00|1027|1025|1040|1038|1040|1039|1023|1022|112222
1636988100000|2021-11-15 14:55:00|1039|1039|1049|1047|1052|1051|1036|1035|163187
1636988400000|2021-11-15 15:00:00|1050|1048|1044|1043|1053|1052|1040|1039|252931
1636988700000|2021-11-15 15:05:00|1043|1042|1034|1033|1045|1044|1029|1029|138685
1636989000000|2021-11-15 15:10:00|1033|1032|1030|1029|1036|1035|1029|1029|77435
1636989300000|2021-11-15 15:15:00|1029|1028|1030|1029|1033|1032|1023|1022|78308
1636989600000|2021-11-15 15:20:00|1031|1030|1034|1033|1036|1035|1030|1028|90317
1636989900000|2021-11-15 15:25:00|1033|1032|1033|1032|1036|1035|1032|1031|30485
1636990200000|2021-11-15 15:30:00|1032|1031|1025|1024|1034|1033|1023|1022|130136
1636990500000|2021-11-15 15:35:00|1026|1025|1019|1018|1027|1026|1016|1015|145387
1636990800000|2021-11-15 15:40:00|1018|1017|1026|1025|1027|1026|1018|1017|77998
1636991100000|2021-11-15 15:45:00|1025|1024|1026|1025|1030|1029|1025|1024|89487
1636991400000|2021-11-15 15:50:00|1027|1026|1029|1028|1029|1028|1026|1025|17233
1636991700000|2021-11-15 15:55:00|1028|1027|1027|1026|1029|1028|1026|1025|21154
1636992000000|2021-11-15 16:00:00|1026|1025|1033|1032|1034|1033|1025|1025|94350
1636992300000|2021-11-15 16:05:00|1034|1033|1034|1033|1037|1036|1032|1032|105930
1636992600000|2021-11-15 16:10:00|1035|1034|1036|1035|1038|1037|1034|1033|28893
1636992900000|2021-11-15 16:15:00|1035|1034|1033|1032|1036|1035|1030|1029|106195
1636993200000|2021-11-15 16:20:00|1032|1031|1035|1034|1037|1036|1032|1031|41749
1636993500000|2021-11-15 16:25:00|1036|1035|1035|1034|1036|1035|1035|1034|24992
1636993800000|2021-11-15 16:30:00|1036|1035|1035|1034|1036|1035|1034|1033|19835
1636994100000|2021-11-15 16:35:00|1036|1035|1043|1042|1045|1044|1036|1035|51481
1636994400000|2021-11-15 16:40:00|1044|1043|1032|1031|1044|1043|1031|1031|36769
1636994700000|2021-11-15 16:45:00|1031|1030|1031|1030|1033|1032|1030|1029|20268
1636995000000|2021-11-15 16:50:00|1030|1029|1023|1022|1031|1030|1022|1021|153414
1636995300000|2021-11-15 16:55:00|1024|1023|1030|1029|1030|1029|1023|1022|29199
1636995600000|2021-11-15 17:00:00|1029|1028|1030|1029|1032|1031|1029|1028|31286
1636995900000|2021-11-15 17:05:00|1029|1028|1027|1026|1030|1029|1027|1026|15197
1636996200000|2021-11-15 17:10:00|1028|1027|1024|1023|1029|1028|1024|1023|31524
1636996500000|2021-11-15 17:15:00|1025|1024|1021|1020|1026|1025|1021|1020|41015
1636996800000|2021-11-15 17:20:00|1020|1019|1018|1017|1020|1019|1017|1016|57510
1636997100000|2021-11-15 17:25:00|1019|1018|1020|1019|1020|1019|1018|1017|20020
1636997400000|2021-11-15 17:30:00|1019|1018|1021|1020|1023|1022|1019|1018|30932
1636997700000|2021-11-15 17:35:00|1022|1021|1026|1025|1026|1025|1022|1021|12030
1636998000000|2021-11-15 17:40:00|1025|1024|1028|1027|1028|1027|1025|1024|8763
1636998300000|2021-11-15 17:45:00|1029|1028|1031|1030|1031|1030|1029|1028|36727
1636998600000|2021-11-15 17:50:00|1030|1029|1031|1030|1031|1030|1030|1029|24993
1636998900000|2021-11-15 17:55:00|1030|1029|1029|1028|1031|1030|1029|1028|35134
1636999200000|2021-11-15 18:00:00|1028|1027|1030|1029|1030|1029|1028|1027|17382
1636999500000|2021-11-15 18:05:00|1031|1030|1032|1031|1032|1031|1031|1030|6487
1636999800000|2021-11-15 18:10:00|1033|1032|1033|1032|1034|1033|1033|1032|20406
1637000100000|2021-11-15 18:15:00|1032|1031|1032|1031|1032|1031|1032|1031|34665
1637000400000|2021-11-15 18:20:00|1031|1030|1029|1028|1031|1030|1028|1027|21612
1637000700000|2021-11-15 18:25:00|1028|1027|1027|1026|1028|1027|1027|1026|12957
1637001000000|2021-11-15 18:30:00|1028|1027|1025|1024|1028|1027|1025|1024|10169
1637001300000|2021-11-15 18:35:00|1026|1025|1025|1024|1026|1025|1025|1024|9366
1637001600000|2021-11-15 18:40:00|1024|1023|1023|1022|1024|1023|1023|1022|18619
1637001900000|2021-11-15 18:45:00|1022|1021|1020|1019|1022|1021|1020|1019|11135
1637002200000|2021-11-15 18:50:00|1019|1018|1016|1015|1019|1018|1016|1015|26587
1637002500000|2021-11-15 18:55:00|1017|1016|1017|1016|1018|1017|1017|1016|22706
1637002800000|2021-11-15 19:00:00|1016|1015|1018|1017|1020|1018|1016|1015|43021
1637003100000|2021-11-15 19:05:00|1017|1016|1020|1018|1020|1019|1015|1014|29272
1637003400000|2021-11-15 19:10:00|1021|1019|1025|1024|1025|1024|1021|1019|20527
1637003700000|2021-11-15 19:15:00|1024|1023|1024|1023|1025|1024|1024|1023|25496
1637004000000|2021-11-15 19:20:00|1023|1022|1020|1019|1023|1022|1020|1019|8734
1637004300000|2021-11-15 19:25:00|1021|1020|1022|1021|1023|1022|1018|1017|18081
1637004600000|2021-11-15 19:30:00|1021|1020|1025|1024|1025|1024|1020|1019|17126
1637004900000|2021-11-15 19:35:00|1024|1023|1025|1023|1025|1024|1023|1022|5664
1637005200000|2021-11-15 19:40:00|1024|1024|1029|1028|1029|1028|1023|1022|9187
1637005500000|2021-11-15 19:45:00|1028|1027|1031|1030|1031|1030|1027|1026|23568
1637005800000|2021-11-15 19:50:00|1030|1029|1028|1026|1030|1029|1026|1025|8533
1637006100000|2021-11-15 19:55:00|1027|1027|1031|1030|1033|1032|1027|1027|11572
1637006400000|2021-11-15 20:00:00|1032|1031|1025|1024|1032|1031|1025|1024|15529
1637006700000|2021-11-15 20:05:00|1024|1023|1025|1024|1028|1027|1024|1023|16034
1637007000000|2021-11-15 20:10:00|1024|1023|1031|1030|1032|1031|1024|1023|27927
1637007300000|2021-11-15 20:15:00|1030|1029|1033|1032|1037|1036|1028|1027|36050
1637007600000|2021-11-15 20:20:00|1034|1033|1032|1031|1035|1034|1029|1028|37461
1637007900000|2021-11-15 20:25:00|1031|1030|1029|1028|1033|1032|1026|1025|67417
1637008200000|2021-11-15 20:30:00|1028|1027|1027|1026|1029|1028|1024|1023|26305
1637008500000|2021-11-15 20:35:00|1026|1025|1024|1023|1031|1030|1024|1023|43879
1637008800000|2021-11-15 20:40:00|1025|1024|1023|1022|1026|1025|1021|1020|24755
1637009100000|2021-11-15 20:45:00|1022|1021|1019|1018|1023|1022|1019|1018|53375
1637009400000|2021-11-15 20:50:00|1020|1019|1016|1015|1022|1021|1015|1014|56593
1637009700000|2021-11-15 20:55:00|1017|1016|1019|1015|1019|1018|1016|1015|81978
1637073000000|2021-11-16 14:30:00|1008|1000|956|948|1008|1000|928|925|565336
1637073300000|2021-11-16 14:35:00|957|950|981|977|991|987|956|950|208800
1637073600000|2021-11-16 14:40:00|979|980|990|985|1000|998|979|976|147082
1637073900000|2021-11-16 14:45:00|988|984|1009|1003|1009|1007|983|981|119971
1637074200000|2021-11-16 14:50:00|1006|1002|1005|1000|1016|1015|999|995|66073
1637074500000|2021-11-16 14:55:00|1003|999|986|980|1005|1001|981|978|114314
1637074800000|2021-11-16 15:00:00|988|982|1000|996|1000|999|986|982|50190
1637075100000|2021-11-16 15:05:00|999|994|979|978|999|994|975|973|47585
1637075400000|2021-11-16 15:10:00|980|979|981|978|985|984|976|975|38688
1637075700000|2021-11-16 15:15:00|982|977|1000|998|1000|998|979|976|37542
1637076000000|2021-11-16 15:20:00|999|997|996|993|1000|999|993|989|22652
1637076300000|2021-11-16 15:25:00|997|995|988|983|1000|999|987|983|29664
1637076600000|2021-11-16 15:30:00|985|984|1001|1000|1001|1000|985|984|23661
1637076900000|2021-11-16 15:35:00|1000|999|1003|1001|1007|1005|999|997|21786
1637077200000|2021-11-16 15:40:00|1004|1000|995|993|1005|1003|993|992|19616
1637077500000|2021-11-16 15:45:00|996|994|989|985|997|995|985|981|20224
1637077800000|2021-11-16 15:50:00|990|986|1000|997|1000|998|990|986|39758
1637078100000|2021-11-16 15:55:00|1002|998|1011|1006|1011|1010|1000|997|132152
1637078400000|2021-11-16 16:00:00|1012|1009|1018|1015|1018|1016|1012|1006|48734
1637078700000|2021-11-16 16:05:00|1016|1014|1009|1003|1018|1014|1004|1002|62007
1637079000000|2021-11-16 16:10:00|1006|1005|1015|1011|1015|1013|1006|1003|46571
1637079300000|2021-11-16 16:15:00|1014|1010|1028|1025|1030|1029|1014|1010|106066
1637079600000|2021-11-16 16:20:00|1029|1026|1025|1022|1030|1028|1021|1018|30650
1637079900000|2021-11-16 16:25:00|1024|1023|1027|1024|1034|1032|1024|1023|120976
1637080200000|2021-11-16 16:30:00|1026|1023|1033|1030|1035|1033|1023|1020|89459
1637080500000|2021-11-16 16:35:00|1032|1031|1042|1040|1042|1040|1031|1029|90860
1637080800000|2021-11-16 16:40:00|1041|1041|1054|1052|1059|1057|1041|1040|166591
1637081100000|2021-11-16 16:45:00|1055|1053|1067|1062|1074|1073|1055|1052|191615
1637081400000|2021-11-16 16:50:00|1066|1066|1087|1085|1087|1086|1066|1062|156940
1637081700000|2021-11-16 16:55:00|1088|1086|1097|1096|1098|1097|1088|1085|181350
1637082000000|2021-11-16 17:00:00|1096|1095|1097|1094|1106|1105|1092|1091|242634
1637082300000|2021-11-16 17:05:00|1096|1095|1083|1079|1097|1095|1076|1075|108451
1637082600000|2021-11-16 17:10:00|1084|1080|1078|1074|1085|1084|1074|1072|91365
1637082900000|2021-11-16 17:15:00|1076|1073|1071|1069|1076|1074|1068|1067|46107
1637083200000|2021-11-16 17:20:00|1070|1068|1067|1066|1070|1068|1061|1059|62637
1637083500000|2021-11-16 17:25:00|1066|1065|1070|1067|1070|1069|1065|1063|25586
1637083800000|2021-11-16 17:30:00|1069|1068|1055|1052|1070|1068|1050|1049|81221
1637084100000|2021-11-16 17:35:00|1056|1054|1071|1068|1072|1071|1056|1054|65244
1637084400000|2021-11-16 17:40:00|1069|1070|1064|1061|1074|1073|1062|1060|42609
1637084700000|2021-11-16 17:45:00|1063|1060|1058|1056|1063|1061|1058|1056|15692
1637085000000|2021-11-16 17:50:00|1060|1057|1068|1063|1068|1063|1057|1056|26796
1637085300000|2021-11-16 17:55:00|1066|1062|1065|1063|1068|1064|1060|1060|24146
1637085600000|2021-11-16 18:00:00|1066|1064|1070|1068|1071|1070|1064|1063|21149
1637085900000|2021-11-16 18:05:00|1071|1067|1072|1068|1073|1071|1068|1065|19425
1637086200000|2021-11-16 18:10:00|1069|1069|1064|1060|1072|1069|1060|1059|71301
1637086500000|2021-11-16 18:15:00|1063|1061|1074|1070|1074|1072|1063|1061|14577
1637086800000|2021-11-16 18:20:00|1073|1071|1076|1074|1078|1075|1073|1071|23405
1637087100000|2021-11-16 18:25:00|1077|1075|1081|1078|1082|1079|1075|1073|23602
1637087400000|2021-11-16 18:30:00|1079|1077|1080|1078|1081|1079|1076|1075|32755
1637087700000|2021-11-16 18:35:00|1079|1079|1077|1074|1085|1084|1077|1074|47380
1637088000000|2021-11-16 18:40:00|1076|1076|1066|1062|1076|1076|1064|1061|50611
1637088300000|2021-11-16 18:45:00|1065|1061|1062|1060|1065|1064|1061|1060|41982
1637088600000|2021-11-16 18:50:00|1061|1059|1054|1052|1061|1059|1054|1052|41209
1637088900000|2021-11-16 18:55:00|1055|1053|1057|1054|1059|1058|1055|1053|26989
1637089200000|2021-11-16 19:00:00|1056|1053|1061|1058|1061|1059|1055|1052|18450
1637089500000|2021-11-16 19:05:00|1062|1060|1074|1070|1074|1070|1062|1060|16946
1637089800000|2021-11-16 19:10:00|1073|1068|1065|1063|1074|1068|1063|1061|20685
1637090100000|2021-11-16 19:15:00|1066|1064|1072|1068|1074|1071|1062|1060|16334
1637090400000|2021-11-16 19:20:00|1071|1067|1074|1070|1074|1071|1066|1062|15629
1637090700000|2021-11-16 19:25:00|1073|1071|1074|1073|1076|1075|1071|1070|29433
1637091000000|2021-11-16 19:30:00|1073|1072|1065|1062|1073|1072|1064|1061|16375
1637091300000|2021-11-16 19:35:00|1064|1063|1062|1057|1065|1064|1058|1056|22260
1637091600000|2021-11-16 19:40:00|1061|1058|1055|1052|1061|1058|1051|1050|11108
1637091900000|2021-11-16 19:45:00|1054|1051|1054|1052|1055|1054|1051|1050|29196
1637092200000|2021-11-16 19:50:00|1053|1053|1051|1050|1055|1054|1051|1050|24116
1637092500000|2021-11-16 19:55:00|1050|1049|1055|1052|1055|1053|1045|1044|25359
1637092800000|2021-11-16 20:00:00|1053|1051|1053|1050|1055|1052|1052|1050|4686
1637093100000|2021-11-16 20:05:00|1052|1051|1063|1060|1063|1061|1052|1051|18715
1637093400000|2021-11-16 20:10:00|1062|1061|1061|1058|1062|1061|1059|1058|7341
1637093700000|2021-11-16 20:15:00|1060|1059|1062|1060|1063|1062|1057|1056|28259
1637094000000|2021-11-16 20:20:00|1061|1061|1056|1054|1062|1061|1055|1054|8368
1637094300000|2021-11-16 20:25:00|1055|1055|1058|1056|1059|1057|1055|1054|15115
1637094600000|2021-11-16 20:30:00|1059|1057|1063|1062|1065|1064|1059|1057|22451
1637094900000|2021-11-16 20:35:00|1064|1063|1060|1058|1069|1067|1058|1057|46092
1637095200000|2021-11-16 20:40:00|1059|1057|1053|1051|1060|1059|1050|1049|69128
1637095500000|2021-11-16 20:45:00|1054|1052|1060|1058|1062|1061|1053|1051|82438
1637095800000|2021-11-16 20:50:00|1061|1059|1067|1065|1070|1069|1061|1058|78518
1637096100000|2021-11-16 20:55:00|1066|1066|1070|1067|1073|1072|1066|1065|157199
1637159400000|2021-11-17 14:30:00|1090|1086|1078|1069|1105|1102|1071|1066|237038
1637159700000|2021-11-17 14:35:00|1077|1068|1073|1070|1088|1085|1068|1065|71143
1637160000000|2021-11-17 14:40:00|1072|1069|1072|1070|1077|1076|1063|1061|102391
1637160300000|2021-11-17 14:45:00|1073|1071|1068|1066|1079|1078|1063|1062|66070
1637160600000|2021-11-17 14:50:00|1067|1067|1055|1053|1073|1072|1050|1049|136697
1637160900000|2021-11-17 14:55:00|1054|1052|1058|1057|1063|1062|1052|1050|70813
1637161200000|2021-11-17 15:00:00|1057|1056|1062|1061|1062|1061|1049|1048|102915
1637161500000|2021-11-17 15:05:00|1061|1060|1053|1052|1061|1060|1050|1049|68177
1637161800000|2021-11-17 15:10:00|1054|1053|1038|1037|1055|1054|1034|1033|134153
1637162100000|2021-11-17 15:15:00|1039|1038|1023|1022|1043|1042|1023|1022|84935
1637162400000|2021-11-17 15:20:00|1024|1023|1021|1020|1029|1028|1019|1018|80396
1637162700000|2021-11-17 15:25:00|1022|1021|1023|1022|1031|1030|1021|1020|37664
1637163000000|2021-11-17 15:30:00|1024|1023|1025|1024|1027|1026|1022|1021|28554
1637163300000|2021-11-17 15:35:00|1024|1023|1036|1035|1038|1037|1021|1020|91942
1637163600000|2021-11-17 15:40:00|1037|1036|1030|1029|1038|1037|1029|1028|49414
1637163900000|2021-11-17 15:45:00|1031|1030|1041|1040|1042|1041|1031|1030|46438
1637164200000|2021-11-17 15:50:00|1042|1041|1040|1039|1045|1044|1040|1039|28592
1637164500000|2021-11-17 15:55:00|1041|1040|1040|1039|1045|1044|1035|1034|19662
1637164800000|2021-11-17 16:00:00|1039|1038|1040|1039|1043|1042|1038|1037|28595
1637165100000|2021-11-17 16:05:00|1041|1038|1047|1045|1048|1047|1039|1038|14323
1637165400000|2021-11-17 16:10:00|1046|1046|1056|1055|1057|1056|1046|1045|35440
1637165700000|2021-11-17 16:15:00|1055|1054|1048|1047|1056|1055|1048|1047|32608
1637166000000|2021-11-17 16:20:00|1049|1048|1053|1052|1059|1058|1049|1048|20602
1637166300000|2021-11-17 16:25:00|1052|1051|1059|1058|1063|1062|1052|1050|18610
1637166600000|2021-11-17 16:30:00|1060|1059|1071|1070|1071|1070|1060|1059|70919
1637166900000|2021-11-17 16:35:00|1070|1069|1063|1062|1072|1071|1061|1060|21473
1637167200000|2021-11-17 16:40:00|1062|1061|1058|1056|1062|1061|1054|1053|40020
1637167500000|2021-11-17 16:45:00|1057|1057|1059|1058|1062|1061|1057|1056|7170
1637167800000|2021-11-17 16:50:00|1058|1057|1054|1053|1058|1057|1053|1052|18748
1637168100000|2021-11-17 16:55:00|1053|1052|1059|1058|1059|1058|1053|1052|13264
1637168400000|2021-11-17 17:00:00|1060|1059|1056|1054|1061|1060|1053|1052|13126
1637168700000|2021-11-17 17:05:00|1055|1055|1047|1046|1057|1055|1044|1043|49695
1637169000000|2021-11-17 17:10:00|1048|1047|1043|1042|1049|1047|1043|1042|16061
1637169300000|2021-11-17 17:15:00|1042|1041|1040|1039|1043|1042|1039|1038|10696
1637169600000|2021-11-17 17:20:00|1039|1038|1034|1033|1043|1042|1032|1031|31855
1637169900000|2021-11-17 17:25:00|1035|1034|1031|1030|1035|1034|1029|1028|8769
1637170200000|2021-11-17 17:30:00|1032|1031|1036|1035|1037|1036|1031|1030|9917
1637170500000|2021-11-17 17:35:00|1035|1034|1035|1034|1039|1038|1033|1032|15318
1637170800000|2021-11-17 17:40:00|1036|1035|1042|1041|1042|1041|1034|1032|18856
1637171100000|2021-11-17 17:45:00|1041|1040|1039|1038|1043|1042|1038|1037|16228
1637171400000|2021-11-17 17:50:00|1040|1039|1035|1034|1043|1042|1034|1033|16490
1637171700000|2021-11-17 17:55:00|1034|1033|1035|1034|1036|1035|1033|1032|6979
1637172000000|2021-11-17 18:00:00|1036|1035|1036|1035|1040|1039|1034|1033|11446
1637172300000|2021-11-17 18:05:00|1037|1036|1033|1032|1038|1037|1033|1032|7775
1637172600000|2021-11-17 18:10:00|1034|1033|1037|1036|1037|1036|1034|1032|6636
1637172900000|2021-11-17 18:15:00|1036|1035|1035|1034|1037|1036|1033|1032|8169
1637173200000|2021-11-17 18:20:00|1036|1035|1036|1035|1039|1038|1036|1035|4565
1637173500000|2021-11-17 18:25:00|1037|1036|1042|1041|1042|1041|1037|1036|5614
1637173800000|2021-11-17 18:30:00|1043|1042|1044|1043|1045|1044|1041|1039|13070
1637174100000|2021-11-17 18:35:00|1043|1042|1038|1037|1043|1042|1037|1036|10363
1637174400000|2021-11-17 18:40:00|1037|1036|1041|1040|1041|1040|1037|1036|3717
1637174700000|2021-11-17 18:45:00|1042|1041|1040|1039|1043|1042|1038|1037|10281
1637175000000|2021-11-17 18:50:00|1041|1040|1043|1042|1044|1043|1041|1040|5538
1637175300000|2021-11-17 18:55:00|1044|1043|1042|1041|1046|1045|1040|1039|4344
1637175600000|2021-11-17 19:00:00|1041|1040|1042|1041|1043|1042|1040|1039|2420
1637175900000|2021-11-17 19:05:00|1043|1042|1046|1045|1046|1045|1042|1040|36710
1637176200000|2021-11-17 19:10:00|1045|1044|1040|1039|1046|1045|1038|1037|7195
1637176500000|2021-11-17 19:15:00|1039|1038|1033|1032|1039|1038|1033|1032|11515
1637176800000|2021-11-17 19:20:00|1032|1031|1031|1030|1033|1032|1031|1030|9095
1637177100000|2021-11-17 19:25:00|1030|1029|1038|1037|1039|1038|1030|1029|15029
1637177400000|2021-11-17 19:30:00|1037|1036|1035|1034|1038|1037|1034|1033|6071
1637177700000|2021-11-17 19:35:00|1036|1035|1038|1037|1042|1041|1036|1035|12642
1637178000000|2021-11-17 19:40:00|1037|1036|1035|1034|1037|1036|1034|1033|11699
1637178300000|2021-11-17 19:45:00|1036|1035|1037|1036|1039|1038|1036|1035|15358
1637178600000|2021-11-17 19:50:00|1036|1035|1034|1033|1036|1035|1031|1031|10583
1637178900000|2021-11-17 19:55:00|1035|1034|1043|1042|1044|1042|1035|1034|59896
1637179200000|2021-11-17 20:00:00|1042|1041|1041|1040|1043|1042|1038|1037|21132
1637179500000|2021-11-17 20:05:00|1040|1039|1035|1034|1040|1039|1033|1032|15542
1637179800000|2021-11-17 20:10:00|1036|1035|1039|1038|1041|1040|1034|1033|7712
1637180100000|2021-11-17 20:15:00|1040|1039|1038|1037|1041|1040|1038|1037|11407
1637180400000|2021-11-17 20:20:00|1039|1036|1036|1035|1041|1040|1035|1035|62036
1637180700000|2021-11-17 20:25:00|1037|1036|1036|1035|1039|1038|1035|1034|11914
1637181000000|2021-11-17 20:30:00|1037|1036|1043|1042|1043|1042|1036|1035|15055
1637181300000|2021-11-17 20:35:00|1044|1043|1044|1043|1046|1045|1041|1040|21641
1637181600000|2021-11-17 20:40:00|1045|1044|1045|1044|1046|1045|1043|1041|15183
1637181900000|2021-11-17 20:45:00|1044|1043|1042|1041|1045|1044|1042|1041|20734
1637182200000|2021-11-17 20:50:00|1043|1042|1044|1043|1045|1044|1043|1042|18694
1637182500000|2021-11-17 20:55:00|1045|1044|1049|1047|1050|1049|1045|1044|88668
1637245800000|2021-11-18 14:30:00|1046|1031|1016|1011|1052|1047|1014|1011|92235
1637246100000|2021-11-18 14:35:00|1014|1012|1019|1015|1023|1020|1009|1005|116100
1637246400000|2021-11-18 14:40:00|1018|1016|995|994|1021|1018|991|989|220096
1637246700000|2021-11-18 14:45:00|994|993|980|979|997|995|975|974|204759
1637247000000|2021-11-18 14:50:00|981|980|984|983|985|984|974|972|87411
1637247300000|2021-11-18 14:55:00|985|984|975|974|985|984|971|970|92434
1637247600000|2021-11-18 15:00:00|976|975|983|981|986|985|974|973|77113
1637247900000|2021-11-18 15:05:00|982|980|975|974|987|986|975|974|39271
1637248200000|2021-11-18 15:10:00|974|973|960|958|975|973|955|954|118823
1637248500000|2021-11-18 15:15:00|959|957|960|957|965|962|956|954|95985
1637248800000|2021-11-18 15:20:00|959|958|949|948|960|958|949|948|105395
1637249100000|2021-11-18 15:25:00|950|949|950|948|955|953|939|938|188081
1637249400000|2021-11-18 15:30:00|951|947|951|950|957|956|949|947|157176
1637249700000|2021-11-18 15:35:00|953|952|941|940|955|954|941|940|129004
1637250000000|2021-11-18 15:40:00|942|941|941|940|945|944|941|940|34573
1637250300000|2021-11-18 15:45:00|940|939|955|954|955|954|934|933|129780
1637250600000|2021-11-18 15:50:00|956|955|955|954|960|959|955|954|105725
1637250900000|2021-11-18 15:55:00|954|953|953|952|956|955|952|951|57716
1637251200000|2021-11-18 16:00:00|954|953|947|946|957|956|947|946|44675
1637251500000|2021-11-18 16:05:00|948|947|950|949|950|949|944|943|49562
1637251800000|2021-11-18 16:10:00|951|950|955|954|957|956|951|950|31391
1637252100000|2021-11-18 16:15:00|956|955|951|950|958|957|950|949|43332
1637252400000|2021-11-18 16:20:00|950|949|944|943|950|949|943|942|38379
1637252700000|2021-11-18 16:25:00|945|944|946|945|948|947|942|941|42371
1637253000000|2021-11-18 16:30:00|945|944|944|943|945|944|942|941|37491
1637253300000|2021-11-18 16:35:00|943|942|924|923|946|945|924|923|312605
1637253600000|2021-11-18 16:40:00|923|922|927|926|930|929|921|920|92950
1637253900000|2021-11-18 16:45:00|926|925|915|914|926|925|914|912|89401
1637254200000|2021-11-18 16:50:00|914|913|917|916|920|919|912|911|72768
1637254500000|2021-11-18 16:55:00|916|915|910|909|916|916|910|909|87073
1637254800000|2021-11-18 17:00:00|909|908|921|920|922|921|906|905|154606
1637255100000|2021-11-18 17:05:00|920|919|923|922|924|923|915|913|61137
1637255400000|2021-11-18 17:10:00|922|921|918|917|922|921|917|916|44231
1637255700000|2021-11-18 17:15:00|919|918|921|920|923|922|916|915|35891
1637256000000|2021-11-18 17:20:00|922|921|927|926|927|926|920|919|31381
1637256300000|2021-11-18 17:25:00|928|927|931|930|933|932|928|927|63541
1637256600000|2021-11-18 17:30:00|932|931|934|933|939|938|932|931|29429
1637256900000|2021-11-18 17:35:00|933|932|931|930|933|932|926|925|50812
1637257200000|2021-11-18 17:40:00|932|931|934|933|936|935|931|930|25576
1637257500000|2021-11-18 17:45:00|933|932|930|929|934|933|930|929|20153
1637257800000|2021-11-18 17:50:00|929|928|927|926|929|928|926|925|27776
1637258100000|2021-11-18 17:55:00|926|925|926|925|927|926|925|924|13414
1637258400000|2021-11-18 18:00:00|925|924|924|923|926|925|924|923|15881
1637258700000|2021-11-18 18:05:00|||||||||6832
1637259000000|2021-11-18 18:10:00|925|924|930|929|930|929|925|924|12466
1637259300000|2021-11-18 18:15:00|929|928|924|923|930|929|924|923|25232
1637259600000|2021-11-18 18:20:00|925|924|928|927|928|927|924|923|23056
1637259900000|2021-11-18 18:25:00|929|928|928|927|929|928|927|926|9235
1637260200000|2021-11-18 18:30:00|927|926|931|930|931|930|927|926|15598
1637260500000|2021-11-18 18:35:00|932|931|929|928|932|931|929|928|15466
1637260800000|2021-11-18 18:40:00|928|927|929|928|929|928|928|927|12245
1637261100000|2021-11-18 18:45:00|930|929|930|929|932|931|930|929|17105
1637261400000|2021-11-18 18:50:00|931|930|929|928|931|930|925|924|25549
1637261700000|2021-11-18 18:55:00|928|927|929|928|929|928|928|927|5296
1637262000000|2021-11-18 19:00:00|928|927|930|929|930|929|928|927|13413
1637262300000|2021-11-18 19:05:00|931|930|936|935|936|935|931|930|20662
1637262600000|2021-11-18 19:10:00|935|934|936|935|937|936|934|933|17473
1637262900000|2021-11-18 19:15:00|937|936|940|939|940|939|936|935|22809
1637263200000|2021-11-18 19:20:00|939|938|937|936|940|939|937|936|17297
1637263500000|2021-11-18 19:25:00|938|937|931|930|938|937|931|930|35861
1637263800000|2021-11-18 19:30:00|930|929|934|933|934|933|930|929|18459
1637264100000|2021-11-18 19:35:00|935|934|936|934|939|937|934|933|13820
1637264400000|2021-11-18 19:40:00|935|933|933|932|936|935|933|932|7174
1637264700000|2021-11-18 19:45:00|932|931|933|932|933|932|931|930|13181
1637265000000|2021-11-18 19:50:00|934|933|934|933|937|935|934|933|22757
1637265300000|2021-11-18 19:55:00|933|932|933|932|933|932|932|931|29508
1637265600000|2021-11-18 20:00:00|934|933|937|936|937|936|934|933|15230
1637265900000|2021-11-18 20:05:00|936|935|935|934|937|936|935|934|21190
1637266200000|2021-11-18 20:10:00|934|933|934|933|935|934|933|932|22261
1637266500000|2021-11-18 20:15:00|933|932|935|934|935|934|933|931|16265
1637266800000|2021-11-18 20:20:00|936|935|942|941|942|941|936|935|20695
1637267100000|2021-11-18 20:25:00|943|942|940|939|945|944|940|939|19118
1637267400000|2021-11-18 20:30:00|939|938|938|937|941|940|938|937|22675
1637267700000|2021-11-18 20:35:00|937|936|940|939|942|941|937|936|12209
1637268000000|2021-11-18 20:40:00|939|938|939|938|939|938|938|937|20915
1637268300000|2021-11-18 20:45:00|940|939|942|941|942|941|939|939|27535
1637268600000|2021-11-18 20:50:00|941|940|945|944|945|944|941|940|62390
1637268900000|2021-11-18 20:55:00|944|943|944|943|944|943|943|942|71937
1637332200000|2021-11-19 14:30:00|960|954|954|946|970|969|947|946|149726
1637332500000|2021-11-19 14:35:00|953|947|966|961|968|967|951|946|53794
1637332800000|2021-11-19 14:40:00|964|960|975|973|981|980|956|954|134613
1637333100000|2021-11-19 14:45:00|974|972|974|973|975|974|965|963|40542
1637333400000|2021-11-19 14:50:00|973|972|981|980|982|981|971|970|47052
1637333700000|2021-11-19 14:55:00|982|981|992|991|992|991|981|980|64442
1637334000000|2021-11-19 15:00:00|991|989|991|990|996|995|983|982|102311
1637334300000|2021-11-19 15:05:00|992|991|992|991|999|998|991|990|74687
1637334600000|2021-11-19 15:10:00|991|990|996|995|996|995|987|985|53655
1637334900000|2021-11-19 15:15:00|995|994|997|996|997|996|992|990|35533
1637335200000|2021-11-19 15:20:00|998|997|1004|1003|1005|1004|997|995|103897
1637335500000|2021-11-19 15:25:00|1003|1002|995|994|1004|1003|988|986|44509
1637335800000|2021-11-19 15:30:00|996|995|994|993|997|996|991|990|17994
1637336100000|2021-11-19 15:35:00|993|992|999|998|999|998|993|992|27653
1637336400000|2021-11-19 15:40:00|1000|999|1008|1007|1008|1007|1000|999|68164
1637336700000|2021-11-19 15:45:00|1007|1006|1009|1008|1010|1009|1007|1006|50571
1637337000000|2021-11-19 15:50:00|1010|1009|1009|1008|1013|1012|1005|1004|113333
1637337300000|2021-11-19 15:55:00|1010|1009|1012|1011|1014|1013|1005|1004|43799
1637337600000|2021-11-19 16:00:00|1011|1009|1013|1012|1013|1012|1006|1005|69425
1637337900000|2021-11-19 16:05:00|1014|1013|1018|1017|1019|1018|1013|1012|49296
1637338200000|2021-11-19 16:10:00|1017|1016|1018|1017|1018|1017|1016|1015|26723
1637338500000|2021-11-19 16:15:00|1019|1018|1011|1010|1019|1018|1009|1008|29297
1637338800000|2021-11-19 16:20:00|1012|1011|1005|1004|1012|1011|1005|1004|31088
1637339100000|2021-11-19 16:25:00|1006|1005|1013|1012|1013|1012|1006|1005|18069
1637339400000|2021-11-19 16:30:00|1012|1011|1011|1010|1012|1011|1008|1007|34364
1637339700000|2021-11-19 16:35:00|1012|1011|1013|1012|1015|1014|1009|1007|31560
1637340000000|2021-11-19 16:40:00|1014|1013|1015|1014|1015|1014|1014|1013|13088
1637340300000|2021-11-19 16:45:00|1014|1013|1010|1009|1015|1014|1009|1008|23994
1637340600000|2021-11-19 16:50:00|1011|1010|1018|1016|1018|1016|1006|1005|24280
1637340900000|2021-11-19 16:55:00|1019|1017|1015|1014|1020|1019|1015|1014|25336
1637341200000|2021-11-19 17:00:00|1016|1015|1015|1014|1017|1016|1015|1014|20635
1637341500000|2021-11-19 17:05:00|1014|1013|1016|1015|1016|1015|1013|1012|13996
1637341800000|2021-11-19 17:10:00|1017|1016|1017|1016|1018|1017|1015|1014|49457
1637342100000|2021-11-19 17:15:00|1016|1015|1012|1011|1016|1015|1011|1010|21498
1637342400000|2021-11-19 17:20:00|||||||||2846
1637342700000|2021-11-19 17:25:00|1013|1012|1013|1012|1013|1012|1010|1009|23401
1637343000000|2021-11-19 17:30:00|1014|1013|1009|1008|1015|1013|1009|1008|12862
1637343300000|2021-11-19 17:35:00|1008|1007|1005|1004|1008|1007|1005|1004|21393
1637343600000|2021-11-19 17:40:00|1004|1003|1006|1005|1009|1008|1004|1003|43394
1637343900000|2021-11-19 17:45:00|1005|1004|1002|1001|1005|1004|1001|1000|23505
1637344200000|2021-11-19 17:50:00|1001|1000|999|998|1003|1002|999|998|51209
1637344500000|2021-11-19 17:55:00|998|997|1003|1002|1003|1002|998|997|33457
1637344800000|2021-11-19 18:00:00|1004|1003|998|997|1004|1003|997|996|21879
1637345100000|2021-11-19 18:05:00|997|996|1004|1003|1004|1003|997|996|21790
1637345400000|2021-11-19 18:10:00|1005|1004|1001|1000|1005|1004|1000|999|17445
1637345700000|2021-11-19 18:15:00|1002|1001|1000|999|1002|1001|999|998|22782
1637346000000|2021-11-19 18:20:00|999|998|994|993|999|998|994|993|30183
1637346300000|2021-11-19 18:25:00|993|992|989|988|994|993|988|988|51869
1637346600000|2021-11-19 18:30:00|990|989|992|991|992|991|989|988|15269
1637346900000|2021-11-19 18:35:00|993|992|988|987|993|992|987|986|25873
1637347200000|2021-11-19 18:40:00|987|986|989|988|990|989|985|984|42876
1637347500000|2021-11-19 18:45:00|988|987|989|988|989|988|987|986|16552
1637347800000|2021-11-19 18:50:00|988|987|989|988|990|989|988|987|30651
1637348100000|2021-11-19 18:55:00|988|987|989|988|989|988|988|987|15472
1637348400000|2021-11-19 19:00:00|||||||||5709
1637348700000|2021-11-19 19:05:00|990|989|994|993|994|993|990|989|34809
1637349000000|2021-11-19 19:10:00|993|992|994|993|994|993|993|992|10558
1637349300000|2021-11-19 19:15:00|995|994|995|994|995|994|995|994|7437
1637349600000|2021-11-19 19:20:00|996|995|998|997|998|997|996|995|21684
1637349900000|2021-11-19 19:25:00|999|998|996|995|1000|999|996|995|33458
1637350200000|2021-11-19 19:30:00|997|996|995|994|997|996|994|993|9135
1637350500000|2021-11-19 19:35:00|996|995|997|996|997|996|996|995|4192
1637350800000|2021-11-19 19:40:00|998|997|998|997|999|998|995|994|14136
1637351100000|2021-11-19 19:45:00|999|998|999|998|1000|999|998|997|8239
1637351400000|2021-11-19 19:50:00|1000|999|1001|1000|1001|1000|1000|999|15184
1637351700000|2021-11-19 19:55:00|1000|999|998|997|1000|999|998|997|20955
1637352000000|2021-11-19 20:00:00|999|998|999|998|1004|1003|999|998|26361
1637352300000|2021-11-19 20:05:00|998|997|997|996|998|997|995|994|11220
1637352600000|2021-11-19 20:10:00|998|997|996|995|998|997|995|994|16921
1637352900000|2021-11-19 20:15:00|995|994|993|992|995|995|991|990|29858
1637353200000|2021-11-19 20:20:00|994|993|996|995|996|995|994|993|10655
1637353500000|2021-11-19 20:25:00|995|994|986|985|995|994|986|985|19361
1637353800000|2021-11-19 20:30:00|987|986|978|977|988|987|977|976|58632
1637354100000|2021-11-19 20:35:00|977|976|976|975|978|977|974|973|73554
1637354400000|2021-11-19 20:40:00|977|976|979|978|981|980|977|976|51523
1637354700000|2021-11-19 20:45:00|978|979|978|977|984|983|978|977|85664
1637355000000|2021-11-19 20:50:00|979|978|973|972|979|978|973|972|111849
1637355300000|2021-11-19 20:55:00|974|973|974|972|976|975|972|971|183426
1637591400000|2021-11-22 14:30:00|1000|976|956|952|1000|982|951|950|89658
1637591700000|2021-11-22 14:35:00|955|950|958|955|963|960|945|940|70686
1637592000000|2021-11-22 14:40:00|957|954|949|947|957|954|942|940|64303
1637592300000|2021-11-22 14:45:00|950|948|945|941|952|951|942|940|89448
1637592600000|2021-11-22 14:50:00|943|942|953|951|959|957|941|940|34784
1637592900000|2021-11-22 14:55:00|954|952|944|942|956|955|941|940|56926
1637593200000|2021-11-22 15:00:00|946|943|959|958|961|960|944|943|39637
1637593500000|2021-11-22 15:05:00|960|959|958|956|967|966|955|953|42586
1637593800000|2021-11-22 15:10:00|957|955|956|955|965|964|952|951|25164
1637594100000|2021-11-22 15:15:00|957|956|953|951|961|960|951|950|20702
1637594400000|2021-11-22 15:20:00|952|952|953|952|958|957|951|950|20902
1637594700000|2021-11-22 15:25:00|952|951|945|944|953|952|939|938|76636
1637595000000|2021-11-22 15:30:00|946|945|938|937|949|948|937|936|52327
1637595300000|2021-11-22 15:35:00|939|938|928|927|940|938|925|923|191714
1637595600000|2021-11-22 15:40:00|927|926|926|925|935|934|924|923|35280
1637595900000|2021-11-22 15:45:00|927|926|926|925|931|930|924|923|36049
1637596200000|2021-11-22 15:50:00|925|924|924|923|928|926|920|919|53731
1637596500000|2021-11-22 15:55:00|923|922|926|925|926|925|921|920|22261
1637596800000|2021-11-22 16:00:00|927|926|920|919|929|928|918|917|29910
1637597100000|2021-11-22 16:05:00|919|918|924|923|928|927|918|917|15556
1637597400000|2021-11-22 16:10:00|923|922|923|922|929|928|921|920|24980
1637597700000|2021-11-22 16:15:00|924|923|922|921|926|925|920|919|27901
1637598000000|2021-11-22 16:20:00|923|922|931|930|932|931|923|921|37114
1637598300000|2021-11-22 16:25:00|932|931|924|923|934|933|921|920|24557
1637598600000|2021-11-22 16:30:00|925|924|921|920|925|924|919|918|30201
1637598900000|2021-11-22 16:35:00|922|921|917|916|924|923|917|916|17850
1637599200000|2021-11-22 16:40:00|916|915|908|907|917|916|904|903|106567
1637599500000|2021-11-22 16:45:00|907|906|905|904|909|908|901|900|72487
1637599800000|2021-11-22 16:50:00|906|905|899|898|907|905|897|896|74970
1637600100000|2021-11-22 16:55:00|900|899|899|898|903|902|893|892|90751
1637600400000|2021-11-22 17:00:00|898|897|883|882|901|900|881|880|333848
1637600700000|2021-11-22 17:05:00|884|883|872|871|885|884|871|870|101243
1637601000000|2021-11-22 17:10:00|873|872|884|883|884|883|873|872|35451
1637601300000|2021-11-22 17:15:00|885|884|890|889|890|889|880|879|47154
1637601600000|2021-11-22 17:20:00|889|888|888|887|892|891|888|887|25777
1637601900000|2021-11-22 17:25:00|889|888|897|896|898|897|889|888|23706
1637602200000|2021-11-22 17:30:00|898|897|899|898|902|901|898|897|35896
1637602500000|2021-11-22 17:35:00|898|897|900|899|904|903|897|896|38411
1637602800000|2021-11-22 17:40:00|901|900|901|900|902|901|901|900|8963
1637603100000|2021-11-22 17:45:00|902|901|905|904|905|904|902|901|14653
1637603400000|2021-11-22 17:50:00|904|905|903|902|909|908|903|902|28686
1637603700000|2021-11-22 17:55:00|904|903|909|908|909|908|904|903|11960
1637604000000|2021-11-22 18:00:00|908|907|904|903|908|907|903|902|8365
1637604300000|2021-11-22 18:05:00|905|904|904|903|905|904|904|903|5964
1637604600000|2021-11-22 18:10:00|905|904|908|907|910|909|905|904|16063
1637604900000|2021-11-22 18:15:00|909|908|909|908|911|910|907|906|11267
1637605200000|2021-11-22 18:20:00|910|909|907|906|911|910|907|906|22418
1637605500000|2021-11-22 18:25:00|906|905|905|904|906|905|901|900|18250
1637605800000|2021-11-22 18:30:00|906|903|904|903|907|906|904|903|28880
1637606100000|2021-11-22 18:35:00|903|902|903|902|903|902|901|900|14124
1637606400000|2021-11-22 18:40:00|902|901|900|899|902|901|898|897|27283
1637606700000|2021-11-22 18:45:00|899|898|899|898|900|899|898|897|16575
1637607000000|2021-11-22 18:50:00|898|897|899|898|900|899|898|897|8540
1637607300000|2021-11-22 18:55:00|900|899|898|897|901|900|898|897|13033
1637607600000|2021-11-22 19:00:00|899|898|913|912|915|914|899|898|39408
1637607900000|2021-11-22 19:05:00|912|911|911|910|912|911|910|909|11376
1637608200000|2021-11-22 19:10:00|912|911|915|914|915|914|912|911|7223
1637608500000|2021-11-22 19:15:00|914|913|912|911|914|913|911|910|9933
1637608800000|2021-11-22 19:20:00|911|910|907|906|911|910|905|904|16708
1637609100000|2021-11-22 19:25:00|906|905|907|906|909|908|906|905|27907
1637609400000|2021-11-22 19:30:00|906|905|907|906|909|908|906|905|9507
1637609700000|2021-11-22 19:35:00|908|907|907|906|912|911|906|905|24936
1637610000000|2021-11-22 19:40:00|908|907|910|909|912|911|908|907|19036
1637610300000|2021-11-22 19:45:00|911|910|910|909|914|913|910|909|14719
1637610600000|2021-11-22 19:50:00|909|908|910|909|911|910|909|908|11598
1637610900000|2021-11-22 19:55:00|909|908|906|905|909|908|902|901|22400
1637611200000|2021-11-22 20:00:00|905|904|910|909|910|909|903|902|16524
1637611500000|2021-11-22 20:05:00|909|908|912|911|912|911|908|907|14400
1637611800000|2021-11-22 20:10:00|913|912|908|907|913|912|908|907|18412
1637612100000|2021-11-22 20:15:00|909|908|913|912|915|914|909|908|19766
1637612400000|2021-11-22 20:20:00|914|913|911|910|915|914|911|910|17570
1637612700000|2021-11-22 20:25:00|910|909|909|908|912|911|908|907|22132
1637613000000|2021-11-22 20:30:00|910|909|916|915|917|916|910|909|36077
1637613300000|2021-11-22 20:35:00|915|914|908|907|915|914|907|906|47159
1637613600000|2021-11-22 20:40:00|907|906|903|902|907|906|903|902|16914
1637613900000|2021-11-22 20:45:00|904|903|903|902|906|905|903|902|34597
1637614200000|2021-11-22 20:50:00|904|903|896|895|904|903|896|895|60499
1637614500000|2021-11-22 20:55:00|897|896|895|894|898|897|895|894|71611
1637677800000|2021-11-23 14:30:00|900|897|917|914|919|915|896|895|53621
1637678100000|2021-11-23 14:35:00|915|912|905|903|915|913|898|897|103508
1637678400000|2021-11-23 14:40:00|904|902|906|902|910|908|896|895|77188
1637678700000|2021-11-23 14:45:00|903|903|898|897|911|910|898|897|82074
1637679000000|2021-11-23 14:50:00|899|896|913|912|913|912|896|895|79787
1637679300000|2021-11-23 14:55:00|914|913|924|923|929|927|913|912|68848
1637679600000|2021-11-23 15:00:00|925|924|913|911|927|925|908|907|58761
1637679900000|2021-11-23 15:05:00|912|912|900|898|920|919|897|896|87866
1637680200000|2021-11-23 15:10:00|899|897|902|901|905|903|896|895|42998
1637680500000|2021-11-23 15:15:00|903|902|898|897|910|909|897|896|36900
1637680800000|2021-11-23 15:20:00|899|898|896|895|900|899|891|890|32177
1637681100000|2021-11-23 15:25:00|895|894|886|885|897|896|886|885|46261
1637681400000|2021-11-23 15:30:00|885|884|886|885|893|892|884|883|46546
1637681700000|2021-11-23 15:35:00|887|886|884|883|887|886|880|879|38643
1637682000000|2021-11-23 15:40:00|883|882|883|882|887|886|883|882|33565
1637682300000|2021-11-23 15:45:00|882|881|882|881|888|887|880|879|48128
1637682600000|2021-11-23 15:50:00|881|880|868|867|884|883|867|866|97296
1637682900000|2021-11-23 15:55:00|867|866|865|864|871|870|865|864|50550
1637683200000|2021-11-23 16:00:00|866|865|868|867|870|869|855|854|96310
1637683500000|2021-11-23 16:05:00|869|866|877|876|877|876|864|863|49243
1637683800000|2021-11-23 16:10:00|878|877|885|884|886|885|878|877|33189
1637684100000|2021-11-23 16:15:00|886|885|892|891|894|893|886|884|44864
1637684400000|2021-11-23 16:20:00|891|890|893|892|894|893|886|885|23120
1637684700000|2021-11-23 16:25:00|894|893|895|894|896|895|889|888|27657
1637685000000|2021-11-23 16:30:00|894|893|887|886|900|899|886|885|21763
1637685300000|2021-11-23 16:35:00|888|887|896|895|898|897|885|884|42225
1637685600000|2021-11-23 16:40:00|895|894|888|887|895|894|887|886|17320
1637685900000|2021-11-23 16:45:00|887|886|893|892|897|896|887|886|17054
1637686200000|2021-11-23 16:50:00|892|891|893|892|894|893|890|889|19936
1637686500000|2021-11-23 16:55:00|894|893|896|895|897|896|894|893|7027
1637686800000|2021-11-23 17:00:00|897|896|891|890|897|896|891|890|7995
1637687100000|2021-11-23 17:05:00|892|891|893|892|894|892|888|887|8491
1637687400000|2021-11-23 17:10:00|894|893|895|894|898|897|894|893|13553
1637687700000|2021-11-23 17:15:00|896|895|903|902|903|902|896|894|40318
1637688000000|2021-11-23 17:20:00|904|903|910|909|910|909|904|903|28379
1637688300000|2021-11-23 17:25:00|909|908|905|904|909|908|902|901|28521
1637688600000|2021-11-23 17:30:00|906|905|906|905|907|906|905|904|13739
1637688900000|2021-11-23 17:35:00|907|906|904|903|907|906|903|902|11003
1637689200000|2021-11-23 17:40:00|905|904|898|897|905|904|898|897|21079
1637689500000|2021-11-23 17:45:00|899|898|899|898|901|900|898|897|16268
1637689800000|2021-11-23 17:50:00|898|897|896|895|899|898|894|893|12040
1637690100000|2021-11-23 17:55:00|895|894|894|893|895|894|890|889|26341
1637690400000|2021-11-23 18:00:00|893|892|895|894|898|897|893|892|11708
1637690700000|2021-11-23 18:05:00|894|893|893|891|896|895|892|891|3705
1637691000000|2021-11-23 18:10:00|892|890|890|889|892|891|889|888|19944
1637691300000|2021-11-23 18:15:00|891|890|886|885|893|892|886|885|19037
1637691600000|2021-11-23 18:20:00|887|886|890|889|892|891|887|886|22906
1637691900000|2021-11-23 18:25:00|889|888|887|886|890|889|887|886|3489
1637692200000|2021-11-23 18:30:00|886|885|886|885|887|886|884|883|6969
1637692500000|2021-11-23 18:35:00|885|884|887|886|888|887|885|884|15712
1637692800000|2021-11-23 18:40:00|886|885|888|887|890|889|886|885|10425
1637693100000|2021-11-23 18:45:00|889|888|892|891|895|894|889|888|11214
1637693400000|2021-11-23 18:50:00|893|892|895|894|895|894|891|890|19420
1637693700000|2021-11-23 18:55:00|896|895|892|891|897|896|892|891|8912
1637694000000|2021-11-23 19:00:00|893|892|891|889|899|898|890|889|6609
1637694300000|2021-11-23 19:05:00|890|890|892|891|894|892|890|889|5797
1637694600000|2021-11-23 19:10:00|893|892|892|891|894|893|890|889|13023
1637694900000|2021-11-23 19:15:00|891|890|887|886|892|891|887|886|18754
1637695200000|2021-11-23 19:20:00|888|887|891|890|892|891|888|887|6828
1637695500000|2021-11-23 19:25:00|892|891|893|892|893|892|891|890|8436
1637695800000|2021-11-23 19:30:00|894|893|891|890|895|894|888|887|10845
1637696100000|2021-11-23 19:35:00|892|891|895|894|898|897|892|891|8734
1637696400000|2021-11-23 19:40:00|896|895|895|894|897|896|891|889|18191
1637696700000|2021-11-23 19:45:00|894|893|898|897|898|897|894|893|30607
1637697000000|2021-11-23 19:50:00|897|896|900|899|902|901|895|894|31887
1637697300000|2021-11-23 19:55:00|899|898|896|895|900|899|894|893|60136
1637697600000|2021-11-23 20:00:00|895|894|889|888|897|896|888|887|40079
1637697900000|2021-11-23 20:05:00|890|889|892|891|893|892|890|889|88735
1637698200000|2021-11-23 20:10:00|891|890|890|889|891|890|888|887|19980
1637698500000|2021-11-23 20:15:00|891|890|890|889|894|893|890|889|19368
1637698800000|2021-11-23 20:20:00|891|890|894|893|894|893|890|889|7350
1637699100000|2021-11-23 20:25:00|895|894|892|891|897|896|891|890|15608
1637699400000|2021-11-23 20:30:00|893|892|895|894|896|895|893|892|24785
1637699700000|2021-11-23 20:35:00|894|893|900|899|900|899|893|892|20373
1637700000000|2021-11-23 20:40:00|901|897|904|900|905|901|900|896|12265
1637700300000|2021-11-23 20:45:00|905|901|903|899|907|903|900|896|6276
1637700600000|2021-11-23 20:50:00|901|897|902|898|906|902|901|897|8858
1637700900000|2021-11-23 20:55:00|903|899|901|896|904|900|899|895|3754
1637764200000|2021-11-24 14:30:00|880|873|861|857|887|880|859|856|133037
1637764500000|2021-11-24 14:35:00|862|858|867|862|877|874|860|858|69327
1637764800000|2021-11-24 14:40:00|866|861|859|857|874|872|856|855|84155
1637765100000|2021-11-24 14:45:00|860|858|855|854|860|859|853|852|111602
1637765400000|2021-11-24 14:50:00|856|855|875|873|878|877|856|854|49625
1637765700000|2021-11-24 14:55:00|874|872|878|875|878|877|869|868|6511
1637766000000|2021-11-24 15:00:00|876|874|876|874|889|887|875|872|51481
1637766300000|2021-11-24 15:05:00|877|875|874|872|879|878|871|870|36052
1637766600000|2021-11-24 15:10:00|875|873|880|879|880|879|873|871|13561
1637766900000|2021-11-24 15:15:00|879|878|875|874|880|879|871|870|19031
1637767200000|2021-11-24 15:20:00|876|875|882|881|888|887|875|875|17967
1637767500000|2021-11-24 15:25:00|881|880|887|886|888|887|881|880|38826
1637767800000|2021-11-24 15:30:00|888|887|887|886|893|892|885|884|47400
1637768100000|2021-11-24 15:35:00|888|887|890|889|892|891|887|886|38637
1637768400000|2021-11-24 15:40:00|889|888|881|880|889|888|881|880|48578
1637768700000|2021-11-24 15:45:00|882|881|886|885|887|886|877|876|21535
1637769000000|2021-11-24 15:50:00|887|886|882|881|890|889|882|881|45697
1637769300000|2021-11-24 15:55:00|881|880|875|874|885|884|873|872|70757
1637769600000|2021-11-24 16:00:00|874|873|878|877|878|877|873|872|38597
1637769900000|2021-11-24 16:05:00|879|878|880|879|880|879|876|875|16754
1637770200000|2021-11-24 16:10:00|881|880|882|881|887|885|879|878|33874
1637770500000|2021-11-24 16:15:00|883|882|888|887|888|887|881|880|24077
1637770800000|2021-11-24 16:20:00|889|886|883|882|889|887|881|880|41643
1637771100000|2021-11-24 16:25:00|884|883|882|881|885|884|881|880|26301
1637771400000|2021-11-24 16:30:00|883|882|889|887|892|891|883|882|38096
1637771700000|2021-11-24 16:35:00|888|886|887|886|891|890|886|885|12163
1637772000000|2021-11-24 16:40:00|888|887|888|887|890|888|885|884|55773
1637772300000|2021-11-24 16:45:00|889|888|893|892|894|893|889|888|31939
1637772600000|2021-11-24 16:50:00|894|893|891|890|895|894|890|889|31051
1637772900000|2021-11-24 16:55:00|890|889|892|891|893|892|890|889|5071
1637773200000|2021-11-24 17:00:00|893|892|891|890|897|896|890|889|20090
1637773500000|2021-11-24 17:05:00|890|889|884|883|890|889|881|880|19402
1637773800000|2021-11-24 17:10:00|885|884|883|882|886|885|882|881|4308
1637774100000|2021-11-24 17:15:00|882|881|883|882|883|882|881|880|2501
1637774400000|2021-11-24 17:20:00|882|881|883|882|884|883|880|879|17970
1637774700000|2021-11-24 17:25:00|882|881|882|881|882|881|880|879|7935
1637775000000|2021-11-24 17:30:00|881|880|883|882|884|883|881|880|11191
1637775300000|2021-11-24 17:35:00|884|883|888|887|889|888|884|883|10243
1637775600000|2021-11-24 17:40:00|887|886|889|888|891|889|887|886|6792
1637775900000|2021-11-24 17:45:00|890|889|889|888|891|890|888|887|14467
1637776200000|2021-11-24 17:50:00|890|889|891|890|891|890|889|888|3343
1637776500000|2021-11-24 17:55:00|890|889|889|888|891|890|889|888|6847
1637776800000|2021-11-24 18:00:00|890|889|890|889|895|894|890|889|16787
1637777100000|2021-11-24 18:05:00|889|888|896|895|896|895|889|888|20866
1637777400000|2021-11-24 18:10:00|897|896|895|894|898|897|895|894|4981
1637777700000|2021-11-24 18:15:00|894|893|898|897|898|897|894|893|7065
1637778000000|2021-11-24 18:20:00|897|896|896|895|899|898|896|895|13502
1637778300000|2021-11-24 18:25:00|895|894|893|892|895|894|893|892|6910
1637778600000|2021-11-24 18:30:00|894|893|894|893|897|896|894|893|15015
1637778900000|2021-11-24 18:35:00|893|892|891|890|895|894|889|888|16631
1637779200000|2021-11-24 18:40:00|892|891|891|890|892|891|889|888|4204
1637779500000|2021-11-24 18:45:00|890|889|891|890|894|893|890|889|9485
1637779800000|2021-11-24 18:50:00|892|891|890|889|893|892|890|889|5800
1637780100000|2021-11-24 18:55:00|891|890|890|889|891|890|890|889|9550
1637780400000|2021-11-24 19:00:00|891|890|891|890|896|895|889|888|18906
1637780700000|2021-11-24 19:05:00|892|891|888|887|893|892|886|885|15688
1637781000000|2021-11-24 19:10:00|889|888|886|885|889|888|884|883|8868
1637781300000|2021-11-24 19:15:00|885|884|888|887|888|887|885|884|11317
1637781600000|2021-11-24 19:20:00|889|888|890|889|891|890|888|887|8693
1637781900000|2021-11-24 19:25:00|889|888|886|885|889|888|885|884|7811
1637782200000|2021-11-24 19:30:00|887|886|888|887|890|889|886|885|18833
1637782500000|2021-11-24 19:35:00|887|886|886|885|888|887|885|884|7019
1637782800000|2021-11-24 19:40:00|885|884|888|887|889|888|884|883|16181
1637783100000|2021-11-24 19:45:00|889|888|883|882|890|889|882|881|25861
1637783400000|2021-11-24 19:50:00|884|883|884|883|885|884|883|882|6782
1637783700000|2021-11-24 19:55:00|885|884|884|883|886|885|883|882|8228
1637784000000|2021-11-24 20:00:00|883|882|886|885|887|886|882|881|7203
1637784300000|2021-11-24 20:05:00|887|886|889|888|890|889|887|886|17003
1637784600000|2021-11-24 20:10:00|890|889|889|888|890|889|889|888|7467
1637784900000|2021-11-24 20:15:00|890|889|891|890|892|891|889|888|9675
1637785200000|2021-11-24 20:20:00|890|889|888|887|891|890|888|887|9400
1637785500000|2021-11-24 20:25:00|889|888|891|890|891|890|888|887|18901
1637785800000|2021-11-24 20:30:00|892|891|892|891|892|891|890|889|21036
1637786100000|2021-11-24 20:35:00|893|892|900|899|900|899|893|892|41475
1637786400000|2021-11-24 20:40:00|901|900|897|896|901|900|897|896|46731
1637786700000|2021-11-24 20:45:00|898|897|896|895|898|897|895|894|23979
1637787000000|2021-11-24 20:50:00|897|896|896|895|897|896|896|895|22826
1637787300000|2021-11-24 20:55:00|895|894|893|892|895|894|893|892|53467
1637937000000|2021-11-26 14:30:00|840|830|847|842|863|856|836|830|376783
1637937300000|2021-11-26 14:35:00|848|846|857|855|861|857|839|838|78787
1637937600000|2021-11-26 14:40:00|856|853|837|834|858|857|835|833|80597
1637937900000|2021-11-26 14:45:00|835|833|832|830|840|839|827|826|127434
1637938200000|2021-11-26 14:50:00|831|831|833|832|839|837|827|826|128446
1637938500000|2021-11-26 14:55:00|834|833|836|835|838|837|827|826|80256
1637938800000|2021-11-26 15:00:00|835|834|825|824|835|834|825|824|160470
1637939100000|2021-11-26 15:05:00|826|825|829|828|832|831|825|824|67081
1637939400000|2021-11-26 15:10:00|830|829|824|823|830|829|820|819|126450
1637939700000|2021-11-26 15:15:00|823|822|818|817|824|823|817|816|106522
1637940000000|2021-11-26 15:20:00|817|816|826|825|831|830|817|816|50940
1637940300000|2021-11-26 15:25:00|827|826|834|833|834|833|823|822|64255
1637940600000|2021-11-26 15:30:00|833|832|832|831|834|833|828|827|16877
1637940900000|2021-11-26 15:35:00|833|832|829|828|835|834|829|828|26590
1637941200000|2021-11-26 15:40:00|830|829|819|818|830|829|819|818|56460
1637941500000|2021-11-26 15:45:00|820|819|822|821|823|822|819|818|71145
1637941800000|2021-11-26 15:50:00|823|822|825|824|828|827|822|821|95275
1637942100000|2021-11-26 15:55:00|824|823|824|823|826|825|823|822|32214
1637942400000|2021-11-26 16:00:00|823|822|826|825|830|829|822|821|68190
1637942700000|2021-11-26 16:05:00|827|826|831|830|833|832|827|826|58898
1637943000000|2021-11-26 16:10:00|830|829|825|824|830|829|825|824|20947
1637943300000|2021-11-26 16:15:00|824|823|824|823|825|824|822|821|28162
1637943600000|2021-11-26 16:20:00|823|822|820|819|824|823|820|819|65212
1637943900000|2021-11-26 16:25:00|821|820|825|824|825|824|820|819|35680
1637944200000|2021-11-26 16:30:00|824|823|830|829|831|830|824|823|73221
1637944500000|2021-11-26 16:35:00|829|828|835|834|835|834|828|828|26403
1637944800000|2021-11-26 16:40:00|834|833|830|829|834|833|830|829|18154
1637945100000|2021-11-26 16:45:00|829|828|834|833|835|834|829|828|14377
1637945400000|2021-11-26 16:50:00|835|834|831|830|835|834|831|830|10357
1637945700000|2021-11-26 16:55:00|832|831|839|838|840|839|831|830|42371
1637946000000|2021-11-26 17:00:00|840|839|844|843|844|843|839|838|20061
1637946300000|2021-11-26 17:05:00|845|844|849|848|850|849|844|843|23590
1637946600000|2021-11-26 17:10:00|850|849|849|848|850|849|847|846|25634
1637946900000|2021-11-26 17:15:00|850|849|846|845|850|849|846|845|24105
1637947200000|2021-11-26 17:20:00|847|846|849|848|850|849|844|843|18569
1637947500000|2021-11-26 17:25:00|848|847|850|849|850|849|848|847|31638
1637947800000|2021-11-26 17:30:00|849|848|847|846|850|849|844|843|43420
1637948100000|2021-11-26 17:35:00|848|847|846|845|850|849|846|845|25328
1637948400000|2021-11-26 17:40:00|847|846|845|844|847|846|844|843|27129
1637948700000|2021-11-26 17:45:00|846|845|842|841|847|846|841|840|32967
1637949000000|2021-11-26 17:50:00|841|840|846|845|846|845|841|840|37201
1637949300000|2021-11-26 17:55:00|847|846|852|851|853|852|847|846|117559
1637949600000|2021-11-26 18:00:00|853|850|853|850|853|850|853|850|65081
1638196200000|2021-11-29 14:30:00|874|872|884|881|885|882|866|864|141059
1638196500000|2021-11-29 14:35:00|883|882|877|874|884|882|875|874|39497
1638196800000|2021-11-29 14:40:00|876|875|873|872|885|884|867|865|49714
1638197100000|2021-11-29 14:45:00|874|873|874|873|877|876|867|866|58211
1638197400000|2021-11-29 14:50:00|873|872|888|887|890|889|872|870|38864
1638197700000|2021-11-29 14:55:00|887|886|885|883|897|896|883|882|43578
1638198000000|2021-11-29 15:00:00|886|884|874|873|887|886|874|873|44245
1638198300000|2021-11-29 15:05:00|875|874|872|871|879|877|868|867|39538
1638198600000|2021-11-29 15:10:00|871|870|861|860|875|873|860|859|75471
1638198900000|2021-11-29 15:15:00|862|861|864|863|866|865|858|857|44042
1638199200000|2021-11-29 15:20:00|865|864|863|862|869|868|863|862|40598
1638199500000|2021-11-29 15:25:00|864|863|856|855|866|865|854|853|30631
1638199800000|2021-11-29 15:30:00|857|856|859|858|860|859|853|852|28992
1638200100000|2021-11-29 15:35:00|860|859|852|851|863|862|852|851|24033
1638200400000|2021-11-29 15:40:00|853|852|854|853|855|854|850|849|53849
1638200700000|2021-11-29 15:45:00|855|852|858|857|859|858|853|852|23627
1638201000000|2021-11-29 15:50:00|857|856|865|864|865|864|855|854|21878
1638201300000|2021-11-29 15:55:00|866|865|867|866|868|867|865|864|25858
1638201600000|2021-11-29 16:00:00|866|865|868|867|872|871|865|863|47032
1638201900000|2021-11-29 16:05:00|869|868|872|871|872|871|867|866|10849
1638202200000|2021-11-29 16:10:00|873|872|871|870|877|876|871|870|64582
1638202500000|2021-11-29 16:15:00|872|871|873|871|874|873|869|868|14759
1638202800000|2021-11-29 16:20:00|874|872|875|874|876|875|872|871|11267
1638203100000|2021-11-29 16:25:00|874|873|873|872|875|874|870|869|23095
1638203400000|2021-11-29 16:30:00|872|871|869|868|875|874|869|868|12792
1638203700000|2021-11-29 16:35:00|868|867|875|873|875|874|868|867|17307
1638204000000|2021-11-29 16:40:00|874|874|873|872|877|875|873|872|8434
1638204300000|2021-11-29 16:45:00|874|873|877|875|880|879|871|870|16945
1638204600000|2021-11-29 16:50:00|878|876|883|881|883|882|878|875|29533
1638204900000|2021-11-29 16:55:00|882|880|881|879|885|883|880|879|21005
1638205200000|2021-11-29 17:00:00|882|880|883|882|885|884|882|880|15700
1638205500000|2021-11-29 17:05:00|882|881|882|881|884|883|881|880|24124
1638205800000|2021-11-29 17:10:00|883|882|885|884|885|884|883|882|11758
1638206100000|2021-11-29 17:15:00|884|883|888|887|888|887|884|883|42540
1638206400000|2021-11-29 17:20:00|887|886|889|888|890|889|887|886|23338
1638206700000|2021-11-29 17:25:00|890|889|892|891|893|892|889|888|32739
1638207000000|2021-11-29 17:30:00|893|892|892|891|894|893|891|890|14294
1638207300000|2021-11-29 17:35:00|893|892|894|893|894|893|888|887|16320
1638207600000|2021-11-29 17:40:00|893|892|893|892|896|895|893|892|19844
1638207900000|2021-11-29 17:45:00|892|891|894|893|897|896|891|890|17593
1638208200000|2021-11-29 17:50:00|895|894|893|892|896|895|890|889|15575
1638208500000|2021-11-29 17:55:00|894|893|896|895|900|899|894|893|26327
1638208800000|2021-11-29 18:00:00|895|894|894|893|897|896|893|892|11532
1638209100000|2021-11-29 18:05:00|895|894|895|894|896|895|893|892|11678
1638209400000|2021-11-29 18:10:00|894|893|890|889|894|893|890|889|5789
1638209700000|2021-11-29 18:15:00|891|890|888|887|893|892|887|886|11286
1638210000000|2021-11-29 18:20:00|889|888|890|889|890|889|888|887|9917
1638210300000|2021-11-29 18:25:00|889|888|891|890|892|891|888|887|21653
1638210600000|2021-11-29 18:30:00|890|889|888|887|891|890|887|886|10478
1638210900000|2021-11-29 18:35:00|887|886|888|887|890|889|886|885|16425
1638211200000|2021-11-29 18:40:00|889|888|889|888|890|889|887|886|21340
1638211500000|2021-11-29 18:45:00|888|887|890|889|891|890|888|887|18841
1638211800000|2021-11-29 18:50:00|891|890|893|892|893|892|891|890|10083
1638212100000|2021-11-29 18:55:00|892|891|894|893|894|893|892|891|5147
1638212400000|2021-11-29 19:00:00|895|894|896|895|897|896|891|890|18009
1638212700000|2021-11-29 19:05:00|897|896|893|892|897|896|892|891|16756
1638213000000|2021-11-29 19:10:00|894|893|894|893|894|893|891|890|13916
1638213300000|2021-11-29 19:15:00|895|894|894|893|896|895|894|893|21614
1638213600000|2021-11-29 19:20:00|895|894|894|893|897|896|892|891|10234
1638213900000|2021-11-29 19:25:00|893|892|893|892|894|893|892|891|7124
1638214200000|2021-11-29 19:30:00|894|891|890|889|894|892|889|888|19921
1638214500000|2021-11-29 19:35:00|889|888|886|885|889|888|885|884|21666
1638214800000|2021-11-29 19:40:00|887|886|890|889|891|890|887|886|7688
1638215100000|2021-11-29 19:45:00|889|888|891|890|894|893|889|887|13126
1638215400000|2021-11-29 19:50:00|890|889|888|887|893|892|887|886|26210
1638215700000|2021-11-29 19:55:00|889|888|886|885|889|889|883|882|25824
1638216000000|2021-11-29 20:00:00|887|886|887|886|890|889|887|885|10789
1638216300000|2021-11-29 20:05:00|886|885|889|888|890|889|884|883|18732
1638216600000|2021-11-29 20:10:00|890|889|892|891|893|892|890|889|7182
1638216900000|2021-11-29 20:15:00|893|892|891|890|895|894|890|889|14652
1638217200000|2021-11-29 20:20:00|890|889|887|886|892|891|885|884|27583
1638217500000|2021-11-29 20:25:00|888|887|887|886|888|887|883|882|15758
1638217800000|2021-11-29 20:30:00|888|887|888|887|889|888|887|886|9997
1638218100000|2021-11-29 20:35:00|889|888|885|884|889|888|884|883|37336
1638218400000|2021-11-29 20:40:00|884|883|884|883|885|884|883|882|16023
1638218700000|2021-11-29 20:45:00|885|884|886|885|886|885|884|883|20807
1638219000000|2021-11-29 20:50:00|885|884|884|883|886|885|884|883|66325
1638219300000|2021-11-29 20:55:00|885|884|881|880|885|884|881|880|83527
1638282600000|2021-11-30 14:30:00|880|872|893|889|893|891|880|872|136064
1638282900000|2021-11-30 14:35:00|894|890|888|886|898|896|885|882|39382
1638283200000|2021-11-30 14:40:00|889|887|904|903|904|903|889|887|86976
1638283500000|2021-11-30 14:45:00|905|904|895|894|908|905|892|891|64319
1638283800000|2021-11-30 14:50:00|896|895|897|896|898|897|891|890|27571
1638284100000|2021-11-30 14:55:00|898|897|893|890|905|904|893|890|51927
1638284400000|2021-11-30 15:00:00|891|888|896|894|902|901|891|888|39289
1638284700000|2021-11-30 15:05:00|895|895|895|894|896|895|887|886|32082
1638285000000|2021-11-30 15:10:00|894|893|895|894|897|896|891|890|40493
1638285300000|2021-11-30 15:15:00|896|895|899|898|905|904|896|895|57597
1638285600000|2021-11-30 15:20:00|900|899|891|890|902|901|889|888|31932
1638285900000|2021-11-30 15:25:00|892|891|908|907|908|907|892|891|134124
1638286200000|2021-11-30 15:30:00|909|908|901|900|910|909|900|899|103003
1638286500000|2021-11-30 15:35:00|900|899|890|889|903|901|889|888|126879
1638286800000|2021-11-30 15:40:00|889|888|884|883|895|893|883|882|59113
1638287100000|2021-11-30 15:45:00|883|882|874|873|884|883|873|872|72819
1638287400000|2021-11-30 15:50:00|873|872|874|873|883|882|872|871|82044
1638287700000|2021-11-30 15:55:00|873|872|864|863|877|876|863|862|67836
1638288000000|2021-11-30 16:00:00|865|862|871|870|877|876|862|861|71540
1638288300000|2021-11-30 16:05:00|870|869|869|868|873|872|865|864|33633
1638288600000|2021-11-30 16:10:00|868|867|867|866|872|871|863|862|60989
1638288900000|2021-11-30 16:15:00|866|865|868|867|871|870|861|860|28679
1638289200000|2021-11-30 16:20:00|867|866|865|864|871|870|863|862|37800
1638289500000|2021-11-30 16:25:00|866|865|863|862|869|868|861|860|63133
1638289800000|2021-11-30 16:30:00|862|861|859|858|862|861|859|858|89739
1638290100000|2021-11-30 16:35:00|860|859|864|863|866|865|859|858|37338
1638290400000|2021-11-30 16:40:00|863|862|857|856|863|862|856|855|22184
1638290700000|2021-11-30 16:45:00|858|857|856|855|859|858|849|848|63053
1638291000000|2021-11-30 16:50:00|855|854|851|850|858|857|850|849|25648
1638291300000|2021-11-30 16:55:00|852|851|851|850|854|853|846|845|72947
1638291600000|2021-11-30 17:00:00|850|849|839|838|850|849|839|838|90310
1638291900000|2021-11-30 17:05:00|840|839|837|836|842|841|836|835|39972
1638292200000|2021-11-30 17:10:00|836|835|839|838|845|844|836|835|35103
1638292500000|2021-11-30 17:15:00|840|839|845|844|846|845|839|838|16001
1638292800000|2021-11-30 17:20:00|846|845|849|848|849|848|844|843|20698
1638293100000|2021-11-30 17:25:00|848|847|849|848|850|849|847|845|32975
1638293400000|2021-11-30 17:30:00|848|847|854|853|855|854|847|846|14887
1638293700000|2021-11-30 17:35:00|855|854|852|851|855|854|847|846|18434
1638294000000|2021-11-30 17:40:00|853|852|852|851|853|852|846|845|16803
1638294300000|2021-11-30 17:45:00|853|852|851|850|853|852|848|847|12156
1638294600000|2021-11-30 17:50:00|852|851|851|850|853|852|850|849|9559
1638294900000|2021-11-30 17:55:00|852|851|848|847|855|854|846|845|8178
1638295200000|2021-11-30 18:00:00|849|848|844|843|850|848|844|843|8698
1638295500000|2021-11-30 18:05:00|845|844|846|845|847|847|844|843|16418
1638295800000|2021-11-30 18:10:00|845|844|844|843|846|845|843|842|13460
1638296100000|2021-11-30 18:15:00|845|844|847|846|848|847|845|844|6729
1638296400000|2021-11-30 18:20:00|846|845|851|850|852|851|843|842|8530
1638296700000|2021-11-30 18:25:00|850|849|848|847|850|849|847|846|17569
1638297000000|2021-11-30 18:30:00|849|848|853|852|854|853|848|847|9508
1638297300000|2021-11-30 18:35:00|852|851|855|854|856|855|852|851|12549
1638297600000|2021-11-30 18:40:00|854|853|853|852|855|854|852|851|9281
1638297900000|2021-11-30 18:45:00|854|853|855|854|856|855|854|853|6322
1638298200000|2021-11-30 18:50:00|854|853|860|859|860|859|854|853|18766
1638298500000|2021-11-30 18:55:00|861|860|864|863|865|864|861|860|11763
1638298800000|2021-11-30 19:00:00|863|862|861|860|865|864|860|859|9351
1638299100000|2021-11-30 19:05:00|860|859|863|862|864|863|857|856|13406
1638299400000|2021-11-30 19:10:00|864|863|864|863|865|864|862|861|17229
1638299700000|2021-11-30 19:15:00|865|864|862|861|866|865|859|858|34084
1638300000000|2021-11-30 19:20:00|861|860|861|860|861|860|859|858|8570
1638300300000|2021-11-30 19:25:00|862|861|857|856|863|862|855|854|19136
1638300600000|2021-11-30 19:30:00|858|857|857|856|860|859|855|854|16488
1638300900000|2021-11-30 19:35:00|858|857|858|857|860|859|856|855|7958
1638301200000|2021-11-30 19:40:00|859|858|857|856|860|859|855|854|10037
1638301500000|2021-11-30 19:45:00|856|855|853|852|857|856|853|852|10152
1638301800000|2021-11-30 19:50:00|854|853|858|857|858|857|853|852|9057
1638302100000|2021-11-30 19:55:00|857|856|860|859|860|859|856|855|9733
1638302400000|2021-11-30 20:00:00|859|858|864|863|864|863|858|857|15406
1638302700000|2021-11-30 20:05:00|865|864|863|862|867|866|863|862|11530
1638303000000|2021-11-30 20:10:00|862|861|863|862|865|864|860|859|14841
1638303300000|2021-11-30 20:15:00|864|863|867|866|867|866|862|861|16297
1638303600000|2021-11-30 20:20:00|866|865|864|863|869|868|864|863|12649
1638303900000|2021-11-30 20:25:00|863|862|862|861|865|864|861|860|31740
1638304200000|2021-11-30 20:30:00|863|862|870|869|872|871|863|862|37861
1638304500000|2021-11-30 20:35:00|869|868|871|870|873|872|867|866|24615
1638304800000|2021-11-30 20:40:00|870|869|874|873|877|876|870|869|16938
1638305100000|2021-11-30 20:45:00|875|874|871|870|876|875|869|868|44429
1638305400000|2021-11-30 20:50:00|872|871|878|877|879|878|871|870|78259
1638305700000|2021-11-30 20:55:00|877|876|880|879|880|879|875|874|212525
1638369000000|2021-12-01 14:30:00|896|885|888|881|896|890|877|871|79781
1638369300000|2021-12-01 14:35:00|887|882|877|873|888|882|875|871|39484
1638369600000|2021-12-01 14:40:00|876|874|898|896|899|897|875|873|155392
1638369900000|2021-12-01 14:45:00|897|895|900|899|905|904|896|895|102765
1638370200000|2021-12-01 14:50:00|901|900|904|901|905|903|900|899|30125
1638370500000|2021-12-01 14:55:00|903|903|911|910|911|910|903|900|54414
1638370800000|2021-12-01 15:00:00|912|911|913|910|919|918|911|910|110453
1638371100000|2021-12-01 15:05:00|915|911|914|912|916|915|912|910|40124
1638371400000|2021-12-01 15:10:00|915|914|906|905|915|914|904|903|43380
1638371700000|2021-12-01 15:15:00|907|906|904|903|910|908|902|901|24853
1638372000000|2021-12-01 15:20:00|903|902|901|900|904|903|894|893|54736
1638372300000|2021-12-01 15:25:00|902|901|900|899|906|904|899|898|33050
1638372600000|2021-12-01 15:30:00|899|898|903|901|908|907|898|897|43626
1638372900000|2021-12-01 15:35:00|902|900|896|895|906|905|896|895|24630
1638373200000|2021-12-01 15:40:00|895|894|898|897|901|900|891|890|28435
1638373500000|2021-12-01 15:45:00|897|896|901|900|902|900|896|895|21206
1638373800000|2021-12-01 15:50:00|902|901|901|900|906|905|901|900|16862
1638374100000|2021-12-01 15:55:00|902|901|903|902|904|903|897|896|23522
1638374400000|2021-12-01 16:00:00|904|903|902|901|906|905|900|899|20473
1638374700000|2021-12-01 16:05:00|901|900|911|910|912|911|899|898|59021
1638375000000|2021-12-01 16:10:00|912|911|913|912|915|914|911|910|47712
1638375300000|2021-12-01 16:15:00|914|913|912|911|914|913|911|910|28202
1638375600000|2021-12-01 16:20:00|911|910|911|910|913|911|908|907|21554
1638375900000|2021-12-01 16:25:00|910|909|908|907|910|909|905|904|23153
1638376200000|2021-12-01 16:30:00|907|906|901|900|908|907|901|900|45595
1638376500000|2021-12-01 16:35:00|902|901|901|900|904|903|900|899|19697
1638376800000|2021-12-01 16:40:00|902|901|899|898|905|904|898|897|15636
1638377100000|2021-12-01 16:45:00|900|899|897|896|900|899|895|894|30748
1638377400000|2021-12-01 16:50:00|896|895|891|890|896|895|888|887|41461
1638377700000|2021-12-01 16:55:00|890|889|885|884|890|889|883|882|29801
1638378000000|2021-12-01 17:00:00|886|885|893|892|893|892|884|883|36452
1638378300000|2021-12-01 17:05:00|892|891|885|884|893|892|884|883|28964
1638378600000|2021-12-01 17:10:00|884|883|890|889|892|891|883|882|18170
1638378900000|2021-12-01 17:15:00|889|888|893|892|896|895|889|888|26586
1638379200000|2021-12-01 17:20:00|894|893|890|889|898|897|890|889|42600
1638379500000|2021-12-01 17:25:00|889|888|888|887|892|891|887|886|9871
1638379800000|2021-12-01 17:30:00|889|888|893|892|895|894|888|887|18274
1638380100000|2021-12-01 17:35:00|892|891|888|887|892|891|887|886|9253
1638380400000|2021-12-01 17:40:00|889|888|887|886|891|890|886|885|27912
1638380700000|2021-12-01 17:45:00|888|887|884|883|889|888|883|882|15011
1638381000000|2021-12-01 17:50:00|883|882|881|880|884|883|880|879|14342
1638381300000|2021-12-01 17:55:00|880|879|877|876|882|881|876|875|48225
1638381600000|2021-12-01 18:00:00|876|875|879|878|882|881|876|875|30107
1638381900000|2021-12-01 18:05:00|880|879|878|877|881|880|874|873|23146
1638382200000|2021-12-01 18:10:00|877|876|874|873|878|877|872|871|24517
1638382500000|2021-12-01 18:15:00|875|874|875|874|880|879|874|873|29268
1638382800000|2021-12-01 18:20:00|876|875|881|880|882|881|875|874|24370
1638383100000|2021-12-01 18:25:00|882|881|883|882|885|884|881|880|17954
1638383400000|2021-12-01 18:30:00|884|883|885|884|886|885|880|879|14390
1638383700000|2021-12-01 18:35:00|886|885|885|883|887|886|884|883|11498
1638384000000|2021-12-01 18:40:00|884|884|883|882|885|884|880|879|21070
1638384300000|2021-12-01 18:45:00|882|881|872|871|883|882|871|870|88513
1638384600000|2021-12-01 18:50:00|873|872|878|877|880|879|873|872|17755
1638384900000|2021-12-01 18:55:00|879|878|882|880|884|883|877|876|13192
1638385200000|2021-12-01 19:00:00|881|879|882|881|885|884|878|877|15975
1638385500000|2021-12-01 19:05:00|883|882|881|880|884|883|879|878|22140
1638385800000|2021-12-01 19:10:00|882|881|876|875|882|881|874|873|42227
1638386100000|2021-12-01 19:15:00|877|876|871|870|877|876|870|869|34703
1638386400000|2021-12-01 19:20:00|872|871|882|881|883|882|871|870|12391
1638386700000|2021-12-01 19:25:00|883|882|884|883|886|885|881|880|14995
1638387000000|2021-12-01 19:30:00|883|882|882|881|886|885|882|881|25891
1638387300000|2021-12-01 19:35:00|883|882|885|884|885|884|880|879|14417
1638387600000|2021-12-01 19:40:00|884|883|882|881|884|883|880|879|19522
1638387900000|2021-12-01 19:45:00|881|880|884|883|887|886|880|879|20003
1638388200000|2021-12-01 19:50:00|885|884|881|880|887|886|880|879|23439
1638388500000|2021-12-01 19:55:00|882|881|879|878|884|883|879|878|17382
1638388800000|2021-12-01 20:00:00|880|879|876|875|881|880|875|874|32110
1638389100000|2021-12-01 20:05:00|877|876|868|867|877|876|868|867|31589
1638389400000|2021-12-01 20:10:00|869|868|868|867|869|868|864|863|31407
1638389700000|2021-12-01 20:15:00|867|866|854|853|868|867|851|850|56577
1638390000000|2021-12-01 20:20:00|853|852|858|857|858|857|852|851|118928
1638390300000|2021-12-01 20:25:00|857|856|855|854|860|859|849|848|230508
1638390600000|2021-12-01 20:30:00|854|853|860|859|861|860|852|851|33671
1638390900000|2021-12-01 20:35:00|859|858|860|859|863|862|854|853|25491
1638391200000|2021-12-01 20:40:00|861|857|864|860|866|862|860|856|4279
1638391500000|2021-12-01 20:45:00|865|861|859|854|866|862|856|852|5666
1638391800000|2021-12-01 20:50:00|857|853|860|856|862|858|856|852|5189
1638392100000|2021-12-01 20:55:00|859|855|857|853|860|856|856|852|8691
1638455400000|2021-12-02 14:30:00|845|839|858|854|858|855|842|839|127542
1638455700000|2021-12-02 14:35:00|856|855|870|865|870|865|855|851|41671
1638456000000|2021-12-02 14:40:00|869|866|872|870|874|872|859|858|52673
1638456300000|2021-12-02 14:45:00|873|871|864|863|873|872|863|862|39478
1638456600000|2021-12-02 14:50:00|863|862|866|865|869|867|859|858|32581
1638456900000|2021-12-02 14:55:00|865|864|866|865|871|870|862|861|12761
1638457200000|2021-12-02 15:00:00|865|864|868|867|870|869|856|855|26105
1638457500000|2021-12-02 15:05:00|867|866|855|854|872|870|854|852|32472
1638457800000|2021-12-02 15:10:00|856|855|852|851|858|856|850|848|25475
1638458100000|2021-12-02 15:15:00|853|852|842|841|853|852|840|839|92055
1638458400000|2021-12-02 15:20:00|841|840|842|841|844|843|833|832|174303
1638458700000|2021-12-02 15:25:00|841|840|843|842|845|844|836|835|88988
1638459000000|2021-12-02 15:30:00|844|843|833|832|845|844|832|831|48203
1638459300000|2021-12-02 15:35:00|832|831|819|818|833|832|816|815|234415
1638459600000|2021-12-02 15:40:00|820|819|821|820|828|827|814|813|87677
1638459900000|2021-12-02 15:45:00|820|819|833|832|834|833|819|818|66298
1638460200000|2021-12-02 15:50:00|834|833|828|827|838|837|827|826|26498
1638460500000|2021-12-02 15:55:00|829|826|846|845|846|845|827|826|47364
1638460800000|2021-12-02 16:00:00|845|844|842|841|847|847|837|836|26778
1638461100000|2021-12-02 16:05:00|843|842|846|845|847|846|841|840|21889
1638461400000|2021-12-02 16:10:00|845|844|841|840|849|848|838|837|26453
1638461700000|2021-12-02 16:15:00|842|841|851|850|851|850|842|841|28244
1638462000000|2021-12-02 16:20:00|850|849|846|845|854|853|845|844|26279
1638462300000|2021-12-02 16:25:00|847|846|850|849|852|851|847|846|12538
1638462600000|2021-12-02 16:30:00|851|850|841|839|851|850|838|837|24623
1638462900000|2021-12-02 16:35:00|840|838|845|844|849|848|838|837|25144
1638463200000|2021-12-02 16:40:00|844|843|836|835|850|849|835|834|35089
1638463500000|2021-12-02 16:45:00|835|834|845|844|848|847|834|833|43876
1638463800000|2021-12-02 16:50:00|844|843|845|844|847|846|843|842|17609
1638464100000|2021-12-02 16:55:00|844|843|843|842|845|844|838|837|43407
1638464400000|2021-12-02 17:00:00|844|843|846|845|848|847|841|840|22900
1638464700000|2021-12-02 17:05:00|845|844|849|848|849|848|842|841|11517
1638465000000|2021-12-02 17:10:00|848|847|846|845|850|849|845|844|6914
1638465300000|2021-12-02 17:15:00|847|846|847|846|849|848|846|845|27484
1638465600000|2021-12-02 17:20:00|848|847|853|852|855|854|848|847|13882
1638465900000|2021-12-02 17:25:00|852|851|851|850|853|852|848|847|10624
1638466200000|2021-12-02 17:30:00|852|851|851|850|853|852|849|848|4304
1638466500000|2021-12-02 17:35:00|852|851|849|848|853|852|849|848|13229
1638466800000|2021-12-02 17:40:00|848|847|848|847|851|850|846|845|21406
1638467100000|2021-12-02 17:45:00|849|848|851|850|851|850|847|846|6454
1638467400000|2021-12-02 17:50:00|850|849|846|845|850|849|843|842|9370
1638467700000|2021-12-02 17:55:00|847|846|843|842|849|848|841|840|7429
1638468000000|2021-12-02 18:00:00|842|841|841|840|843|842|837|836|26677
1638468300000|2021-12-02 18:05:00|842|841|838|837|842|841|836|835|15124
1638468600000|2021-12-02 18:10:00|837|836|836|835|837|836|833|832|27949
1638468900000|2021-12-02 18:15:00|835|834|830|829|836|835|829|828|27187
1638469200000|2021-12-02 18:20:00|831|830|825|824|832|831|825|824|21939
1638469500000|2021-12-02 18:25:00|824|823|822|821|829|828|821|820|27826
1638469800000|2021-12-02 18:30:00|821|820|830|829|831|830|819|818|55675
1638470100000|2021-12-02 18:35:00|831|830|824|823|831|830|822|821|17232
1638470400000|2021-12-02 18:40:00|823|822|825|824|828|826|822|821|34224
1638470700000|2021-12-02 18:45:00|824|823|822|821|824|823|819|819|15884
1638471000000|2021-12-02 18:50:00|821|820|827|826|828|827|818|817|31241
1638471300000|2021-12-02 18:55:00|828|827|822|821|830|829|821|820|20562
1638471600000|2021-12-02 19:00:00|823|822|829|828|832|831|823|822|243174
1638471900000|2021-12-02 19:05:00|828|827|834|833|835|834|828|827|70608
1638472200000|2021-12-02 19:10:00|835|834|837|836|840|839|834|833|33754
1638472500000|2021-12-02 19:15:00|838|837|841|840|841|840|836|835|20990
1638472800000|2021-12-02 19:20:00|840|839|839|838|841|840|836|835|15013
1638473100000|2021-12-02 19:25:00|840|839|840|839|840|839|836|835|27874
1638473400000|2021-12-02 19:30:00|839|838|839|838|840|839|838|837|16430
1638473700000|2021-12-02 19:35:00|840|839|838|837|840|839|836|835|20784
1638474000000|2021-12-02 19:40:00|837|836|837|836|837|836|833|832|6872
1638474300000|2021-12-02 19:45:00|836|835|835|833|839|838|834|833|14900
1638474600000|2021-12-02 19:50:00|836|834|831|830|837|836|829|828|24614
1638474900000|2021-12-02 19:55:00|832|831|834|833|837|836|831|830|11254
1638475200000|2021-12-02 20:00:00|835|834|843|842|843|842|835|834|16503
1638475500000|2021-12-02 20:05:00|842|843|845|844|846|845|842|841|21269
1638475800000|2021-12-02 20:10:00|844|843|843|842|845|844|839|838|18017
1638476100000|2021-12-02 20:15:00|844|843|845|844|846|845|843|842|8453
1638476400000|2021-12-02 20:20:00|844|843|846|845|848|847|843|842|9233
1638476700000|2021-12-02 20:25:00|847|846|847|846|850|849|847|846|13464
1638477000000|2021-12-02 20:30:00|848|847|849|848|852|851|848|847|20269
1638477300000|2021-12-02 20:35:00|848|847|849|848|850|849|848|847|20913
1638477600000|2021-12-02 20:40:00|848|847|849|848|851|850|847|846|65411
1638477900000|2021-12-02 20:45:00|850|849|851|850|852|851|847|846|32292
1638478200000|2021-12-02 20:50:00|850|849|851|850|852|851|847|846|46590
1638478500000|2021-12-02 20:55:00|850|849|851|849|852|851|850|849|82405
1638541800000|2021-12-03 14:30:00|845|832|835|830|845|842|833|830|46154
1638542100000|2021-12-03 14:35:00|833|829|808|806|834|829|807|804|96948
1638542400000|2021-12-03 14:40:00|807|805|779|775|808|807|766|764|453412
1638542700000|2021-12-03 14:45:00|778|776|758|756|780|779|756|755|149794
1638543000000|2021-12-03 14:50:00|757|757|723|722|762|761|722|721|326445
1638543300000|2021-12-03 14:55:00|724|723|718|717|735|732|714|711|287412
1638543600000|2021-12-03 15:00:00|719|718|692|690|728|725|688|685|435622
1638543900000|2021-12-03 15:05:00|694|691|670|668|696|693|660|658|400194
1638544200000|2021-12-03 15:10:00|669|667|681|680|688|687|666|665|172353
1638544500000|2021-12-03 15:15:00|680|679|666|664|685|684|661|660|262180
1638544800000|2021-12-03 15:20:00|667|665|659|658|670|669|657|656|336240
1638545100000|2021-12-03 15:25:00|660|659|659|658|663|660|651|650|316012
1638545400000|2021-12-03 15:30:00|658|657|641|640|658|658|641|640|409786
1638545700000|2021-12-03 15:35:00|642|641|640|639|645|644|636|635|344705
1638546000000|2021-12-03 15:40:00|641|640|620|619|641|640|620|619|461928
1638546300000|2021-12-03 15:45:00|621|620|624|623|626|625|611|610|569741
1638546600000|2021-12-03 15:50:00|625|622|631|630|634|633|619|618|359491
1638546900000|2021-12-03 15:55:00|629|629|634|633|643|642|619|618|305186
1638547200000|2021-12-03 16:00:00|633|632|640|639|642|641|625|624|191572
1638547500000|2021-12-03 16:05:00|639|638|639|638|640|639|633|632|194383
1638547800000|2021-12-03 16:10:00|640|639|643|642|646|645|637|635|175940
1638548100000|2021-12-03 16:15:00|644|643|631|630|646|645|629|628|219536
1638548400000|2021-12-03 16:20:00|632|631|643|642|644|643|632|631|89616
1638548700000|2021-12-03 16:25:00|644|643|648|647|653|652|644|642|154790
1638549000000|2021-12-03 16:30:00|649|648|653|652|654|653|644|643|146418
1638549300000|2021-12-03 16:35:00|654|653|645|644|655|654|645|644|246469
1638549600000|2021-12-03 16:40:00|644|643|637|636|644|643|634|633|181674
1638549900000|2021-12-03 16:45:00|638|637|639|638|641|640|637|636|122883
1638550200000|2021-12-03 16:50:00|638|637|641|640|642|641|638|637|97583
1638550500000|2021-12-03 16:55:00|640|639|635|634|640|639|635|634|77173
1638550800000|2021-12-03 17:00:00|634|633|636|635|638|637|631|630|141737
1638551100000|2021-12-03 17:05:00|635|634|641|640|647|645|633|632|105856
1638551400000|2021-12-03 17:10:00|642|641|639|638|643|642|639|638|119801
1638551700000|2021-12-03 17:15:00|640|639|648|647|651|650|640|639|97209
1638552000000|2021-12-03 17:20:00|647|646|649|648|650|649|645|644|109537
1638552300000|2021-12-03 17:25:00|648|647|640|639|648|647|639|638|102079
1638552600000|2021-12-03 17:30:00|639|638|643|642|643|642|639|638|69929
1638552900000|2021-12-03 17:35:00|642|641|652|651|652|651|640|639|61371
1638553200000|2021-12-03 17:40:00|653|652|661|660|661|660|652|651|189278
1638553500000|2021-12-03 17:45:00|660|659|655|654|660|659|652|651|93420
1638553800000|2021-12-03 17:50:00|656|655|656|655|660|659|652|651|81674
1638554100000|2021-12-03 17:55:00|657|656|654|653|658|657|651|650|149562
1638554400000|2021-12-03 18:00:00|653|652|651|650|653|652|647|646|63188
1638554700000|2021-12-03 18:05:00|652|651|652|651|654|653|651|650|62022
1638555000000|2021-12-03 18:10:00|651|650|645|644|651|650|644|643|88734
1638555300000|2021-12-03 18:15:00|644|643|644|643|648|647|643|642|74115
1638555600000|2021-12-03 18:20:00|645|644|648|647|648|647|643|642|68762
1638555900000|2021-12-03 18:25:00|647|646|641|640|648|647|641|640|128061
1638556200000|2021-12-03 18:30:00|640|639|638|637|641|640|638|637|47751
1638556500000|2021-12-03 18:35:00|637|636|635|634|638|637|632|631|129818
1638556800000|2021-12-03 18:40:00|636|635|634|633|636|635|632|631|63709
1638557100000|2021-12-03 18:45:00|633|632|633|632|635|634|632|631|88865
1638557400000|2021-12-03 18:50:00|632|631|631|630|635|634|631|630|75399
1638557700000|2021-12-03 18:55:00|632|631|631|630|634|633|630|629|67483
1638558000000|2021-12-03 19:00:00|630|629|628|627|630|629|626|625|96877
1638558300000|2021-12-03 19:05:00|627|626|617|616|627|626|613|612|289956
1638558600000|2021-12-03 19:10:00|618|617|621|620|622|621|616|615|88127
1638558900000|2021-12-03 19:15:00|622|621|614|613|623|622|614|613|103837
1638559200000|2021-12-03 19:20:00|613|612|612|611|613|612|609|608|182031
1638559500000|2021-12-03 19:25:00|613|612|620|619|622|621|613|612|330835
1638559800000|2021-12-03 19:30:00|621|620|626|625|628|627|617|616|141819
1638560100000|2021-12-03 19:35:00|625|624|621|620|625|624|620|619|71799
1638560400000|2021-12-03 19:40:00|622|621|622|621|623|622|619|618|71993
1638560700000|2021-12-03 19:45:00|621|620|616|615|623|622|616|615|96897
1638561000000|2021-12-03 19:50:00|615|614|614|613|615|614|612|611|61768
1638561300000|2021-12-03 19:55:00|613|612|614|613|619|618|613|612|115281
1638561600000|2021-12-03 20:00:00|613|612|613|612|613|612|611|610|121368
1638561900000|2021-12-03 20:05:00|614|613|615|614|617|616|611|610|82184
1638562200000|2021-12-03 20:10:00|614|613|615|614|615|614|609|608|107634
1638562500000|2021-12-03 20:15:00|616|615|616|615|617|617|615|614|109624
1638562800000|2021-12-03 20:20:00|617|616|620|619|622|621|617|616|128957
1638563100000|2021-12-03 20:25:00|619|618|618|617|621|620|618|617|109118
1638563400000|2021-12-03 20:30:00|617|616|610|609|617|616|608|607|256851
1638563700000|2021-12-03 20:35:00|609|608|604|603|609|608|603|602|280399
1638564000000|2021-12-03 20:40:00|605|604|603|602|606|605|602|601|203907
1638564300000|2021-12-03 20:45:00|602|601|601|600|602|601|601|600|222928
1638564600000|2021-12-03 20:50:00|602|601|603|602|605|604|601|601|274313
1638564900000|2021-12-03 20:55:00|604|603|606|605|607|606|604|603|364667
1638801000000|2021-12-06 14:30:00|580|576|566|562|586|583|561|558|462360
1638801300000|2021-12-06 14:35:00|565|561|528|524|565|562|523|522|539509
1638801600000|2021-12-06 14:40:00|527|525|551|550|553|552|525|525|255813
1638801900000|2021-12-06 14:45:00|550|549|543|542|552|550|539|537|201090
1638802200000|2021-12-06 14:50:00|542|541|563|562|568|566|542|541|175607
1638802500000|2021-12-06 14:55:00|564|563|562|561|576|575|559|558|207190
1638802800000|2021-12-06 15:00:00|561|560|557|556|561|560|552|551|108213
1638803100000|2021-12-06 15:05:00|558|557|562|561|565|564|554|553|64427
1638803400000|2021-12-06 15:10:00|561|560|572|571|573|572|559|558|146379
1638803700000|2021-12-06 15:15:00|571|570|571|570|578|577|567|566|103209
1638804000000|2021-12-06 15:20:00|570|569|584|582|586|585|569|568|106971
1638804300000|2021-12-06 15:25:00|583|583|591|590|593|592|583|582|67110
1638804600000|2021-12-06 15:30:00|592|591|592|591|596|595|591|590|102641
1638804900000|2021-12-06 15:35:00|591|590|581|580|591|590|580|579|116598
1638805200000|2021-12-06 15:40:00|580|579|581|580|590|589|579|578|88282
1638805500000|2021-12-06 15:45:00|582|581|586|585|586|585|579|578|40687
1638805800000|2021-12-06 15:50:00|585|584|584|583|590|589|581|580|30358
1638806100000|2021-12-06 15:55:00|585|584|586|585|589|588|582|581|54849
1638806400000|2021-12-06 16:00:00|587|586|581|580|588|587|581|580|36502
1638806700000|2021-12-06 16:05:00|580|579|581|580|583|582|577|576|37127
1638807000000|2021-12-06 16:10:00|582|581|572|571|583|582|572|571|54157
1638807300000|2021-12-06 16:15:00|573|572|579|578|579|578|573|572|32758
1638807600000|2021-12-06 16:20:00|578|577|578|577|581|580|574|573|51245
1638807900000|2021-12-06 16:25:00|579|578|583|582|583|582|578|577|55395
1638808200000|2021-12-06 16:30:00|584|583|592|591|592|591|584|583|61314
1638808500000|2021-12-06 16:35:00|591|590|590|589|592|591|584|583|38071
1638808800000|2021-12-06 16:40:00|591|590|593|592|593|592|585|584|51397
1638809100000|2021-12-06 16:45:00|592|591|586|585|597|596|586|585|112669
1638809400000|2021-12-06 16:50:00|587|586|581|580|590|587|580|579|58775
1638809700000|2021-12-06 16:55:00|580|579|583|582|583|582|579|578|37455
1638810000000|2021-12-06 17:00:00|584|583|583|582|588|587|582|581|19503
1638810300000|2021-12-06 17:05:00|582|581|584|583|584|583|580|579|47454
1638810600000|2021-12-06 17:10:00|585|584|587|586|587|586|584|583|24508
1638810900000|2021-12-06 17:15:00|588|587|590|589|590|589|588|587|15590
1638811200000|2021-12-06 17:20:00|591|590|587|586|594|593|587|586|25443
1638811500000|2021-12-06 17:25:00|588|587|590|589|591|590|586|585|21395
1638811800000|2021-12-06 17:30:00|591|590|593|592|596|595|591|590|76559
1638812100000|2021-12-06 17:35:00|592|591|588|587|592|591|587|586|35858
1638812400000|2021-12-06 17:40:00|587|586|585|584|588|586|584|583|29482
1638812700000|2021-12-06 17:45:00|584|583|586|585|588|587|584|583|37620
1638813000000|2021-12-06 17:50:00|585|584|587|586|587|586|582|581|26866
1638813300000|2021-12-06 17:55:00|586|585|588|587|589|588|586|585|37207
1638813600000|2021-12-06 18:00:00|589|588|589|588|590|589|585|584|25912
1638813900000|2021-12-06 18:05:00|590|589|589|588|592|591|589|588|11024
1638814200000|2021-12-06 18:10:00|590|589|588|587|590|589|587|586|32228
1638814500000|2021-12-06 18:15:00|589|588|590|589|593|592|589|588|21827
1638814800000|2021-12-06 18:20:00|589|588|587|586|589|588|586|585|22231
1638815100000|2021-12-06 18:25:00|588|587|590|589|592|591|588|587|14666
1638815400000|2021-12-06 18:30:00|589|588|591|590|591|590|588|587|13371
1638815700000|2021-12-06 18:35:00|592|591|588|587|592|591|588|587|35994
1638816000000|2021-12-06 18:40:00|587|586|586|585|587|586|585|584|20356
1638816300000|2021-12-06 18:45:00|587|586|590|589|590|589|586|586|16400
1638816600000|2021-12-06 18:50:00|589|588|590|589|590|589|589|588|17780
1638816900000|2021-12-06 18:55:00|589|588|596|595|596|595|589|588|36451
1638817200000|2021-12-06 19:00:00|597|596|598|597|598|597|594|593|45511
1638817500000|2021-12-06 19:05:00|597|596|592|591|597|596|591|590|31006
1638817800000|2021-12-06 19:10:00|593|592|594|593|595|594|592|591|23768
1638818100000|2021-12-06 19:15:00|595|594|590|589|595|594|590|589|25758
1638818400000|2021-12-06 19:20:00|589|588|590|589|591|590|589|588|14271
1638818700000|2021-12-06 19:25:00|589|588|592|591|593|592|589|588|19279
1638819000000|2021-12-06 19:30:00|593|592|592|591|593|592|591|590|19459
1638819300000|2021-12-06 19:35:00|591|590|589|588|591|590|588|587|40506
1638819600000|2021-12-06 19:40:00|||||||||26081
1638819900000|2021-12-06 19:45:00|588|587|588|587|589|588|586|585|81325
1638820200000|2021-12-06 19:50:00|587|586|588|587|591|590|587|586|15942
1638820500000|2021-12-06 19:55:00|589|588|590|589|590|589|589|588|14987
1638820800000|2021-12-06 20:00:00|591|590|593|592|599|598|591|590|66236
1638821100000|2021-12-06 20:05:00|592|591|595|594|595|594|591|590|20591
1638821400000|2021-12-06 20:10:00|594|593|594|593|595|594|593|591|21833
1638821700000|2021-12-06 20:15:00|593|592|593|592|594|593|593|592|15209
1638822000000|2021-12-06 20:20:00|592|591|592|591|593|592|591|590|21676
1638822300000|2021-12-06 20:25:00|593|592|593|592|593|592|592|591|28796
1638822600000|2021-12-06 20:30:00|594|593|593|592|596|595|592|591|32219
1638822900000|2021-12-06 20:35:00|592|591|592|591|592|591|590|589|40507
1638823200000|2021-12-06 20:40:00|594|590|595|591|595|591|591|587|3576
1638823500000|2021-12-06 20:45:00|594|590|594|590|595|591|592|587|9302
1638823800000|2021-12-06 20:50:00|595|591|591|587|596|592|591|587|13757
1638824100000|2021-12-06 20:55:00|592|588|593|589|593|589|589|584|26575
1638887400000|2021-12-07 14:30:00|614|610|630|629|633|631|612|610|170062
1638887700000|2021-12-07 14:35:00|632|630|630|627|640|639|626|625|186634
1638888000000|2021-12-07 14:40:00|631|628|636|634|641|640|629|627|151153
1638888300000|2021-12-07 14:45:00|635|633|636|635|636|635|625|624|149117
1638888600000|2021-12-07 14:50:00|635|634|659|658|659|658|634|633|301914
1638888900000|2021-12-07 14:55:00|658|657|673|671|674|672|649|648|477339
1638889200000|2021-12-07 15:00:00|672|672|664|663|673|672|659|658|241904
1638889500000|2021-12-07 15:05:00|663|664|658|657|663|664|649|647|148779
1638889800000|2021-12-07 15:10:00|657|656|663|662|665|664|652|651|104112
1638890100000|2021-12-07 15:15:00|662|661|656|655|663|662|655|654|77136
1638890400000|2021-12-07 15:20:00|657|656|649|648|658|656|648|647|88115
1638890700000|2021-12-07 15:25:00|648|647|646|645|649|648|642|641|80267
1638891000000|2021-12-07 15:30:00|645|644|652|651|652|651|644|643|72455
1638891300000|2021-12-07 15:35:00|653|652|649|648|655|654|648|647|118708
1638891600000|2021-12-07 15:40:00|648|647|655|654|657|656|648|647|35265
1638891900000|2021-12-07 15:45:00|654|653|653|652|657|656|649|648|99399
1638892200000|2021-12-07 15:50:00|654|653|647|646|656|655|646|645|79369
1638892500000|2021-12-07 15:55:00|648|647|642|641|648|647|642|641|58987
1638892800000|2021-12-07 16:00:00|643|642|650|649|650|649|643|642|46272
1638893100000|2021-12-07 16:05:00|649|648|649|648|650|649|647|646|26570
1638893400000|2021-12-07 16:10:00|650|649|645|644|652|652|645|644|73387
1638893700000|2021-12-07 16:15:00|644|643|644|643|645|644|640|639|34454
1638894000000|2021-12-07 16:20:00|643|642|648|647|648|647|643|642|31690
1638894300000|2021-12-07 16:25:00|649|648|652|651|655|654|649|648|36476
1638894600000|2021-12-07 16:30:00|653|652|653|652|655|654|651|650|29922
1638894900000|2021-12-07 16:35:00|654|653|659|658|659|658|653|653|82013
1638895200000|2021-12-07 16:40:00|658|657|654|653|659|658|649|648|48578
1638895500000|2021-12-07 16:45:00|653|652|647|646|654|653|645|644|33149
1638895800000|2021-12-07 16:50:00|648|647|648|647|650|649|645|644|20548
1638896100000|2021-12-07 16:55:00|649|646|654|653|655|654|647|646|42410
1638896400000|2021-12-07 17:00:00|655|654|653|652|655|654|651|650|13823
1638896700000|2021-12-07 17:05:00|654|653|659|658|659|658|654|653|43487
1638897000000|2021-12-07 17:10:00|660|659|658|657|660|659|657|656|13633
1638897300000|2021-12-07 17:15:00|657|658|655|654|658|658|655|654|26717
1638897600000|2021-12-07 17:20:00|654|653|652|651|654|653|652|651|11433
1638897900000|2021-12-07 17:25:00|651|650|654|653|654|653|651|650|15678
1638898200000|2021-12-07 17:30:00|655|654|656|655|657|656|655|654|13642
1638898500000|2021-12-07 17:35:00|657|656|651|650|658|657|651|650|20232
1638898800000|2021-12-07 17:40:00|650|649|651|650|651|650|647|646|20571
1638899100000|2021-12-07 17:45:00|652|651|654|653|656|655|652|651|18586
1638899400000|2021-12-07 17:50:00|655|654|659|658|663|662|654|653|83809
1638899700000|2021-12-07 17:55:00|658|657|658|657|659|658|657|656|10930
1638900000000|2021-12-07 18:00:00|657|656|656|655|657|656|655|654|6990
1638900300000|2021-12-07 18:05:00|655|654|652|651|655|654|652|651|5000
1638900600000|2021-12-07 18:10:00|651|650|652|651|652|651|648|647|42918
1638900900000|2021-12-07 18:15:00|653|652|652|651|655|654|651|650|21922
1638901200000|2021-12-07 18:20:00|653|652|654|653|655|654|653|652|7755
1638901500000|2021-12-07 18:25:00|655|654|656|655|656|655|654|653|11871
1638901800000|2021-12-07 18:30:00|657|656|653|652|657|656|652|651|19732
1638902100000|2021-12-07 18:35:00|654|653|656|655|657|656|654|653|13539
1638902400000|2021-12-07 18:40:00|657|656|658|657|658|657|657|656|10907
1638902700000|2021-12-07 18:45:00|659|658|656|655|660|659|654|653|31320
1638903000000|2021-12-07 18:50:00|657|656|659|658|659|658|657|656|7006
1638903300000|2021-12-07 18:55:00|658|657|657|656|659|658|656|655|20189
1638903600000|2021-12-07 19:00:00|||||||||2894
1638903900000|2021-12-07 19:05:00|656|655|657|656|657|656|655|654|10576
1638904200000|2021-12-07 19:10:00|658|657|657|656|659|658|657|656|20581
1638904500000|2021-12-07 19:15:00|658|657|657|656|658|657|657|656|4893
1638904800000|2021-12-07 19:20:00|656|655|655|654|659|658|655|654|59288
1638905100000|2021-12-07 19:25:00|656|655|657|656|659|658|655|655|17935
1638905400000|2021-12-07 19:30:00|656|655|656|655|656|656|656|655|10921
1638905700000|2021-12-07 19:35:00|655|654|654|653|655|654|654|653|11412
1638906000000|2021-12-07 19:40:00|653|652|655|654|655|654|652|651|14003
1638906300000|2021-12-07 19:45:00|656|655|654|653|656|655|654|653|9528
1638906600000|2021-12-07 19:50:00|653|652|654|653|656|655|653|652|10363
1638906900000|2021-12-07 19:55:00|653|652|653|652|654|653|653|652|20084
1638907200000|2021-12-07 20:00:00|654|653|653|652|656|655|653|652|33019
1638907500000|2021-12-07 20:05:00|654|653|655|654|656|655|654|653|17564
1638907800000|2021-12-07 20:10:00|654|653|650|649|654|653|649|648|41731
1638908100000|2021-12-07 20:15:00|651|650|649|648|653|652|649|648|12796
1638908400000|2021-12-07 20:20:00|648|647|646|645|649|648|646|645|23479
1638908700000|2021-12-07 20:25:00|645|644|645|644|645|644|643|642|28949
1638909000000|2021-12-07 20:30:00|646|645|645|644|647|646|644|643|44316
1638909300000|2021-12-07 20:35:00|646|645|644|643|646|645|642|641|25330
1638909600000|2021-12-07 20:40:00|645|644|644|643|645|644|644|643|18643
1638909900000|2021-12-07 20:45:00|643|642|642|641|644|643|642|641|26947
1638910200000|2021-12-07 20:50:00|641|640|641|640|641|640|639|638|71825
1638910500000|2021-12-07 20:55:00|642|641|644|643|646|645|641|640|89120
1638973800000|2021-12-08 14:30:00|639|629|626|623|641|635|604|603|233043
1638974100000|2021-12-08 14:35:00|624|621|616|612|624|622|611|608|90211
1638974400000|2021-12-08 14:40:00|615|613|633|632|633|632|613|612|82346
1638974700000|2021-12-08 14:45:00|634|633|648|646|649|648|628|627|122307
1638975000000|2021-12-08 14:50:00|647|647|645|644|650|649|642|640|70031
1638975300000|2021-12-08 14:55:00|644|643|644|643|647|646|637|636|89838
1638975600000|2021-12-08 15:00:00|645|644|633|632|648|647|630|629|36312
1638975900000|2021-12-08 15:05:00|632|631|634|633|637|636|629|628|40824
1638976200000|2021-12-08 15:10:00|635|634|643|642|645|644|635|634|42226
1638976500000|2021-12-08 15:15:00|644|643|648|647|648|647|643|642|31928
1638976800000|2021-12-08 15:20:00|647|646|648|647|650|649|646|645|72899
1638977100000|2021-12-08 15:25:00|649|648|644|642|649|648|644|642|29961
1638977400000|2021-12-08 15:30:00|643|643|647|646|648|647|641|640|22309
1638977700000|2021-12-08 15:35:00|646|645|642|641|647|646|640|639|87899
1638978000000|2021-12-08 15:40:00|641|640|637|636|644|643|636|635|36595
1638978300000|2021-12-08 15:45:00|636|635|638|637|639|638|634|633|40836
1638978600000|2021-12-08 15:50:00|639|638|646|645|646|645|636|635|47753
1638978900000|2021-12-08 15:55:00|647|646|647|646|648|647|645|644|24361
1638979200000|2021-12-08 16:00:00|646|645|643|642|647|646|642|641|27841
1638979500000|2021-12-08 16:05:00|644|643|647|646|647|646|644|643|9697
1638979800000|2021-12-08 16:10:00|646|645|646|645|647|646|645|644|24645
1638980100000|2021-12-08 16:15:00|645|644|646|645|646|645|644|643|26157
1638980400000|2021-12-08 16:20:00|645|644|645|644|645|644|642|641|20410
1638980700000|2021-12-08 16:25:00|644|643|645|644|645|644|643|642|18591
1638981000000|2021-12-08 16:30:00|644|643|645|644|647|646|644|643|40258
1638981300000|2021-12-08 16:35:00|646|645|643|642|646|645|643|642|53122
1638981600000|2021-12-08 16:40:00|644|643|642|641|644|643|642|641|30653
1638981900000|2021-12-08 16:45:00|643|642|644|643|644|643|641|640|20043
1638982200000|2021-12-08 16:50:00|643|642|641|640|643|643|641|640|18716
1638982500000|2021-12-08 16:55:00|642|641|643|642|643|642|642|641|50535
1638982800000|2021-12-08 17:00:00|644|643|645|644|645|644|643|642|12772
1638983100000|2021-12-08 17:05:00|644|643|643|642|645|644|643|642|16331
1638983400000|2021-12-08 17:10:00|644|643|644|643|645|644|644|642|12136
1638983700000|2021-12-08 17:15:00|645|644|644|643|645|644|644|643|9312
1638984000000|2021-12-08 17:20:00|643|642|641|640|643|642|641|640|19658
1638984300000|2021-12-08 17:25:00|640|639|641|640|641|640|640|639|35557
1638984600000|2021-12-08 17:30:00|640|639|639|638|641|640|639|638|13504
1638984900000|2021-12-08 17:35:00|638|637|642|641|642|641|638|637|23215
1638985200000|2021-12-08 17:40:00|641|640|642|641|642|641|641|640|19589
1638985500000|2021-12-08 17:45:00|643|642|643|642|643|642|643|642|9346
1638985800000|2021-12-08 17:50:00|644|643|644|643|644|643|643|642|11198
1638986100000|2021-12-08 17:55:00|645|644|645|644|645|644|645|644|13342
1638986400000|2021-12-08 18:00:00|646|645|646|645|647|646|646|645|16138
1638986700000|2021-12-08 18:05:00|645|644|643|642|645|644|641|640|14388
1638987000000|2021-12-08 18:10:00|642|641|644|643|644|643|642|641|7300
1638987300000|2021-12-08 18:15:00|645|644|647|646|647|646|645|644|21857
1638987600000|2021-12-08 18:20:00|648|647|647|646|648|647|647|646|10091
1638987900000|2021-12-08 18:25:00|648|647|648|647|648|647|645|644|14253
1638988200000|2021-12-08 18:30:00|647|646|648|647|649|648|647|646|22305
1638988500000|2021-12-08 18:35:00|647|646|648|647|648|647|647|646|7340
1638988800000|2021-12-08 18:40:00|647|646|649|648|649|648|647|646|6381
1638989100000|2021-12-08 18:45:00|648|647|649|648|649|648|648|647|12575
1638989400000|2021-12-08 18:50:00|648|647|649|648|649|648|648|647|9545
1638989700000|2021-12-08 18:55:00|648|647|648|646|648|647|646|645|13468
1638990000000|2021-12-08 19:00:00|647|647|647|646|648|647|646|645|29296
1638990300000|2021-12-08 19:05:00|646|645|644|643|646|645|643|642|14518
1638990600000|2021-12-08 19:10:00|||||||||4906
1638990900000|2021-12-08 19:15:00|643|642|643|642|644|643|643|642|3272
1638991200000|2021-12-08 19:20:00|644|643|643|642|644|643|643|642|4282
1638991500000|2021-12-08 19:25:00|644|643|643|642|644|643|641|640|8356
1638991800000|2021-12-08 19:30:00|642|641|644|643|644|643|642|641|8183
1638992100000|2021-12-08 19:35:00|645|644|644|643|645|644|644|643|20937
1638992400000|2021-12-08 19:40:00|643|642|642|641|643|642|641|640|9907
1638992700000|2021-12-08 19:45:00|641|640|639|638|641|640|639|638|10061
1638993000000|2021-12-08 19:50:00|638|637|639|638|639|638|637|636|27138
1638993300000|2021-12-08 19:55:00|640|639|639|638|640|639|639|638|5055
1638993600000|2021-12-08 20:00:00|640|639|640|639|640|639|640|639|4933
1638993900000|2021-12-08 20:05:00|639|638|634|633|639|638|633|632|16977
1638994200000|2021-12-08 20:10:00|635|634|637|636|637|636|635|634|12411
1638994500000|2021-12-08 20:15:00|636|635|635|634|637|636|635|634|6716
1638994800000|2021-12-08 20:20:00|636|635|637|636|637|636|636|635|12369
1638995100000|2021-12-08 20:25:00|638|637|638|637|639|638|638|637|12694
1638995400000|2021-12-08 20:30:00|639|638|640|639|640|639|639|638|10768
1638995700000|2021-12-08 20:35:00|639|638|640|639|641|640|639|638|49890
1638996000000|2021-12-08 20:40:00|639|638|633|632|639|638|633|632|30136
1638996300000|2021-12-08 20:45:00|632|631|632|631|633|632|632|631|23384
1638996600000|2021-12-08 20:50:00|633|632|633|632|633|632|632|631|26125
1638996900000|2021-12-08 20:55:00|632|631|633|632|634|633|632|631|66569
1639060200000|2021-12-09 14:30:00|627|622|621|617|627|622|613|611|79479
1639060500000|2021-12-09 14:35:00|619|618|628|626|632|630|619|617|47118
1639060800000|2021-12-09 14:40:00|629|627|622|620|629|628|618|617|50529
1639061100000|2021-12-09 14:45:00|621|621|619|618|625|624|619|618|26760
1639061400000|2021-12-09 14:50:00|620|619|612|611|622|621|610|610|58428
1639061700000|2021-12-09 14:55:00|611|610|618|617|619|618|611|610|23915
1639062000000|2021-12-09 15:00:00|619|616|618|617|619|618|614|613|32067
1639062300000|2021-12-09 15:05:00|617|616|620|619|622|621|617|616|29937
1639062600000|2021-12-09 15:10:00|621|620|617|616|621|620|617|616|13250
1639062900000|2021-12-09 15:15:00|618|617|612|611|619|618|611|610|29422
1639063200000|2021-12-09 15:20:00|611|610|606|605|613|612|606|605|79783
1639063500000|2021-12-09 15:25:00|607|606|607|606|608|607|606|605|48169
1639063800000|2021-12-09 15:30:00|608|607|611|610|612|611|607|606|26689
1639064100000|2021-12-09 15:35:00|610|609|605|604|612|611|604|603|143553
1639064400000|2021-12-09 15:40:00|606|605|610|609|610|609|605|604|27871
1639064700000|2021-12-09 15:45:00|611|610|617|616|617|616|611|610|30181
1639065000000|2021-12-09 15:50:00|616|615|616|615|617|616|613|612|12620
1639065300000|2021-12-09 15:55:00|615|614|615|614|616|615|614|613|8040
1639065600000|2021-12-09 16:00:00|614|613|612|611|615|614|612|611|19902
1639065900000|2021-12-09 16:05:00|611|610|614|613|615|614|611|610|8889
1639066200000|2021-12-09 16:10:00|613|612|609|608|614|613|609|608|14602
1639066500000|2021-12-09 16:15:00|608|607|610|609|611|610|606|605|32918
1639066800000|2021-12-09 16:20:00|609|608|612|611|612|611|607|606|19029
1639067100000|2021-12-09 16:25:00|611|610|613|612|613|612|611|610|14147
1639067400000|2021-12-09 16:30:00|614|613|612|611|614|613|612|611|11823
1639067700000|2021-12-09 16:35:00|611|610|613|612|613|612|611|610|5591
1639068000000|2021-12-09 16:40:00|614|613|612|611|615|614|612|611|13750
1639068300000|2021-12-09 16:45:00|611|610|611|610|612|611|610|609|14900
1639068600000|2021-12-09 16:50:00|612|611|613|612|615|614|612|611|17139
1639068900000|2021-12-09 16:55:00|612|611|610|609|612|611|610|609|8311
1639069200000|2021-12-09 17:00:00|611|610|611|610|612|611|609|608|12501
1639069500000|2021-12-09 17:05:00|610|609|610|609|610|609|609|608|33905
1639069800000|2021-12-09 17:10:00|609|608|610|609|610|609|607|606|20757
1639070100000|2021-12-09 17:15:00|611|610|611|610|612|611|611|610|12763
1639070400000|2021-12-09 17:20:00|612|611|612|611|612|611|611|610|8095
1639070700000|2021-12-09 17:25:00|||||||||3173
1639071000000|2021-12-09 17:30:00|611|610|611|610|612|611|611|610|6688
1639071300000|2021-12-09 17:35:00|612|611|612|611|612|611|611|610|1887
1639071600000|2021-12-09 17:40:00|613|612|612|611|613|612|612|611|5742
1639071900000|2021-12-09 17:45:00|613|612|612|611|613|612|612|611|3283
1639072200000|2021-12-09 17:50:00|||||||||1000
1639072500000|2021-12-09 17:55:00|611|610|611|610|611|610|611|610|4980
1639072800000|2021-12-09 18:00:00|610|609|610|609|611|610|609|608|26383
1639073100000|2021-12-09 18:05:00|611|610|606|605|611|610|605|604|66509
1639073400000|2021-12-09 18:10:00|607|606|607|606|607|606|607|606|8495
1639073700000|2021-12-09 18:15:00|608|607|609|608|609|608|608|607|8915
1639074000000|2021-12-09 18:20:00|608|607|604|603|608|607|604|603|17317
1639074300000|2021-12-09 18:25:00|603|602|600|599|603|602|598|597|129237
1639074600000|2021-12-09 18:30:00|601|600|601|600|603|602|600|599|25498
1639074900000|2021-12-09 18:35:00|602|601|604|603|605|604|602|601|46363
1639075200000|2021-12-09 18:40:00|603|602|601|600|603|602|600|599|40052
1639075500000|2021-12-09 18:45:00|600|599|598|597|602|601|598|597|28221
1639075800000|2021-12-09 18:50:00|597|596|599|598|599|598|594|593|52677
1639076100000|2021-12-09 18:55:00|600|599|602|601|604|603|600|599|15888
1639076400000|2021-12-09 19:00:00|603|602|599|598|603|602|599|598|16959
1639076700000|2021-12-09 19:05:00|600|599|599|598|600|599|599|598|8133
1639077000000|2021-12-09 19:10:00|600|599|598|597|600|599|596|595|17209
1639077300000|2021-12-09 19:15:00|597|596|597|596|598|597|597|596|7919
1639077600000|2021-12-09 19:20:00|598|597|598|597|598|597|598|597|14752
1639077900000|2021-12-09 19:25:00|597|596|595|594|598|597|595|594|27869
1639078200000|2021-12-09 19:30:00|594|593|595|594|595|594|593|592|17237
1639078500000|2021-12-09 19:35:00|||||||||2350
1639078800000|2021-12-09 19:40:00|594|593|595|594|595|594|594|593|11566
1639079100000|2021-12-09 19:45:00|594|593|594|593|594|593|594|593|12887
1639079400000|2021-12-09 19:50:00|595|594|593|592|595|594|592|591|28041
1639079700000|2021-12-09 19:55:00|592|591|591|590|592|591|591|590|19456
1639080000000|2021-12-09 20:00:00|592|591|593|592|596|595|592|591|32345
1639080300000|2021-12-09 20:05:00|592|591|591|590|592|591|591|590|15287
1639080600000|2021-12-09 20:10:00|590|589|589|588|592|591|589|588|37555
1639080900000|2021-12-09 20:15:00|590|589|592|591|592|591|590|589|12682
1639081200000|2021-12-09 20:20:00|593|592|591|590|593|592|591|590|13222
1639081500000|2021-12-09 20:25:00|||||||||33583
1639081800000|2021-12-09 20:30:00|590|589|590|589|592|591|589|588|43421
1639082100000|2021-12-09 20:35:00|589|588|589|588|589|588|587|586|44654
1639082400000|2021-12-09 20:40:00|590|589|593|592|593|592|589|588|45168
1639082700000|2021-12-09 20:45:00|592|591|592|591|593|592|591|590|33497
1639083000000|2021-12-09 20:50:00|591|590|592|591|592|591|591|590|32817
1639083300000|2021-12-09 20:55:00|591|590|590|589|592|591|590|589|81917
1639146600000|2021-12-10 14:30:00|618|608|611|609|622|620|607|605|123663
1639146900000|2021-12-10 14:35:00|610|607|608|607|615|613|605|602|44385
1639147200000|2021-12-10 14:40:00|609|608|600|599|610|609|598|597|94952
1639147500000|2021-12-10 14:45:00|601|600|593|592|602|601|593|592|85485
1639147800000|2021-12-10 14:50:00|594|593|596|595|601|600|594|593|30745
1639148100000|2021-12-10 14:55:00|595|594|592|591|595|594|589|588|64290
1639148400000|2021-12-10 15:00:00|593|592|591|590|597|596|591|590|27927
1639148700000|2021-12-10 15:05:00|590|589|597|596|597|596|590|589|18220
1639149000000|2021-12-10 15:10:00|598|597|594|593|598|597|593|592|25239
1639149300000|2021-12-10 15:15:00|595|594|602|601|604|603|594|593|33242
1639149600000|2021-12-10 15:20:00|603|602|592|591|603|602|592|591|38574
1639149900000|2021-12-10 15:25:00|591|590|595|594|596|595|591|590|27347
1639150200000|2021-12-10 15:30:00|596|595|590|589|596|595|590|589|33506
1639150500000|2021-12-10 15:35:00|589|588|593|592|593|592|589|588|18909
1639150800000|2021-12-10 15:40:00|592|591|595|594|597|596|592|591|24271
1639151100000|2021-12-10 15:45:00|594|593|592|591|596|595|591|590|34841
1639151400000|2021-12-10 15:50:00|591|590|592|591|593|592|591|590|14898
1639151700000|2021-12-10 15:55:00|593|592|589|588|593|592|589|588|20343
1639152000000|2021-12-10 16:00:00|588|587|585|584|588|587|585|584|24387
1639152300000|2021-12-10 16:05:00|584|583|583|582|585|584|583|582|14939
1639152600000|2021-12-10 16:10:00|584|583|582|581|584|583|580|579|47497
1639152900000|2021-12-10 16:15:00|581|580|580|579|581|580|578|577|62518
1639153200000|2021-12-10 16:20:00|581|580|579|578|582|581|579|578|26408
1639153500000|2021-12-10 16:25:00|578|577|576|575|579|578|576|575|42875
1639153800000|2021-12-10 16:30:00|575|574|575|574|576|575|574|573|55654
1639154100000|2021-12-10 16:35:00|574|573|573|572|575|574|572|571|47820
1639154400000|2021-12-10 16:40:00|574|573|575|574|576|575|573|572|50002
1639154700000|2021-12-10 16:45:00|576|575|580|579|580|579|575|575|54105
1639155000000|2021-12-10 16:50:00|581|580|580|579|582|581|580|579|76397
1639155300000|2021-12-10 16:55:00|581|580|579|578|582|581|578|577|25144
1639155600000|2021-12-10 17:00:00|578|577|576|575|578|577|575|574|25218
1639155900000|2021-12-10 17:05:00|577|576|578|577|580|579|576|575|54816
1639156200000|2021-12-10 17:10:00|579|578|578|577|580|579|578|577|18271
1639156500000|2021-12-10 17:15:00|577|576|576|575|577|576|575|574|26861
1639156800000|2021-12-10 17:20:00|577|576|575|574|577|576|575|574|31087
1639157100000|2021-12-10 17:25:00|574|573|573|572|574|573|572|571|35721
1639157400000|2021-12-10 17:30:00|574|573|573|572|575|574|573|572|28167
1639157700000|2021-12-10 17:35:00|574|573|572|571|574|573|571|570|19603
1639158000000|2021-12-10 17:40:00|571|570|572|571|574|573|570|569|45827
1639158300000|2021-12-10 17:45:00|573|572|573|572|574|573|572|571|26678
1639158600000|2021-12-10 17:50:00|574|573|577|576|577|576|574|573|34535
1639158900000|2021-12-10 17:55:00|576|575|576|575|577|576|575|574|15329
1639159200000|2021-12-10 18:00:00|577|576|576|575|577|576|576|575|12165
1639159500000|2021-12-10 18:05:00|577|576|576|575|577|576|576|575|20273
1639159800000|2021-12-10 18:10:00|577|576|576|575|577|576|576|575|7234
1639160100000|2021-12-10 18:15:00|577|576|576|575|577|576|576|575|17336
1639160400000|2021-12-10 18:20:00|575|574|574|573|575|574|574|573|13607
1639160700000|2021-12-10 18:25:00|573|572|573|572|574|573|573|572|12606
1639161000000|2021-12-10 18:30:00|572|571|570|569|572|571|570|569|21315
1639161300000|2021-12-10 18:35:00|569|568|569|568|570|569|569|568|16319
1639161600000|2021-12-10 18:40:00|568|567|572|571|572|571|568|567|34585
1639161900000|2021-12-10 18:45:00|571|570|570|569|572|571|569|568|37738
1639162200000|2021-12-10 18:50:00|569|570|569|568|569|570|567|566|21109
1639162500000|2021-12-10 18:55:00|568|567|566|565|568|567|566|565|15767
1639162800000|2021-12-10 19:00:00|567|566|565|564|568|567|564|563|36457
1639163100000|2021-12-10 19:05:00|564|563|565|564|565|564|564|563|28618
1639163400000|2021-12-10 19:10:00|566|565|565|564|566|565|563|562|23218
1639163700000|2021-12-10 19:15:00|566|565|566|565|566|565|566|564|17786
1639164000000|2021-12-10 19:20:00|565|564|566|565|566|565|565|564|13000
1639164300000|2021-12-10 19:25:00|565|564|567|566|568|567|565|564|48355
1639164600000|2021-12-10 19:30:00|568|567|567|566|568|567|567|566|25885
1639164900000|2021-12-10 19:35:00|568|567|569|568|569|568|568|567|29773
1639165200000|2021-12-10 19:40:00|||||||||7120
1639165500000|2021-12-10 19:45:00|570|569|571|570|571|570|570|569|39210
1639165800000|2021-12-10 19:50:00|572|571|572|571|573|572|572|571|18331
1639166100000|2021-12-10 19:55:00|573|572|573|572|573|572|572|571|33719
1639166400000|2021-12-10 20:00:00|574|573|575|574|575|574|574|573|37693
1639166700000|2021-12-10 20:05:00|574|573|576|575|576|575|574|573|33361
1639167000000|2021-12-10 20:10:00|575|574|576|575|576|575|575|574|22315
1639167300000|2021-12-10 20:15:00|577|576|577|576|577|576|576|575|17867
1639167600000|2021-12-10 20:20:00|578|577|579|578|579|578|577|576|38730
1639167900000|2021-12-10 20:25:00|580|579|581|580|581|580|579|578|80469
1639168200000|2021-12-10 20:30:00|582|581|581|580|583|582|580|579|49933
1639168500000|2021-12-10 20:35:00|582|581|582|581|582|581|581|580|55086
1639168800000|2021-12-10 20:40:00|583|579|586|582|587|583|583|578|14736
1639169100000|2021-12-10 20:45:00|585|581|582|578|586|582|582|578|59505
1639169400000|2021-12-10 20:50:00|583|579|583|579|584|580|582|578|24544
1639169700000|2021-12-10 20:55:00|584|580|583|579|585|581|582|578|14689
1639405800000|2021-12-13 14:30:00|580|575|568|567|586|580|567|566|150443
1639406100000|2021-12-13 14:35:00|569|568|572|571|575|574|568|567|47615
1639406400000|2021-12-13 14:40:00|571|570|581|580|586|585|570|569|69242
1639406700000|2021-12-13 14:45:00|580|579|579|578|584|583|574|573|43816
1639407000000|2021-12-13 14:50:00|578|577|573|572|581|580|573|572|50871
1639407300000|2021-12-13 14:55:00|572|571|582|581|585|584|571|570|48375
1639407600000|2021-12-13 15:00:00|581|580|580|579|584|583|578|577|46555
1639407900000|2021-12-13 15:05:00|581|580|583|582|587|586|580|579|54475
1639408200000|2021-12-13 15:10:00|582|581|577|576|585|584|577|576|72144
1639408500000|2021-12-13 15:15:00|576|575|571|570|577|576|571|570|42908
1639408800000|2021-12-13 15:20:00|572|571|570|569|573|572|568|567|61200
1639409100000|2021-12-13 15:25:00|571|570|571|570|571|570|569|568|44224
1639409400000|2021-12-13 15:30:00|570|569|568|567|570|569|567|566|48435
1639409700000|2021-12-13 15:35:00|569|568|571|570|573|572|569|568|37834
1639410000000|2021-12-13 15:40:00|572|571|576|575|578|577|572|571|21366
1639410300000|2021-12-13 15:45:00|577|576|576|575|579|578|575|574|17352
1639410600000|2021-12-13 15:50:00|575|574|571|570|576|575|571|570|27208
1639410900000|2021-12-13 15:55:00|570|569|567|566|570|569|567|566|26903
1639411200000|2021-12-13 16:00:00|568|567|569|568|569|568|566|565|34477
1639411500000|2021-12-13 16:05:00|570|569|568|567|571|570|567|566|22401
1639411800000|2021-12-13 16:10:00|569|568|564|563|570|569|564|563|61349
1639412100000|2021-12-13 16:15:00|565|564|564|563|565|564|564|563|22245
1639412400000|2021-12-13 16:20:00|563|562|563|562|564|563|563|562|26440
1639412700000|2021-12-13 16:25:00|564|563|563|562|564|563|563|562|23520
1639413000000|2021-12-13 16:30:00|564|563|562|561|564|563|561|560|61563
1639413300000|2021-12-13 16:35:00|561|560|563|562|563|562|558|557|110882
1639413600000|2021-12-13 16:40:00|564|563|565|564|567|566|562|561|39094
1639413900000|2021-12-13 16:45:00|564|563|561|560|564|563|561|560|23558
1639414200000|2021-12-13 16:50:00|562|561|560|559|563|562|560|559|19460
1639414500000|2021-12-13 16:55:00|559|558|562|561|562|561|558|557|22506
1639414800000|2021-12-13 17:00:00|561|560|561|560|563|562|559|558|29294
1639415100000|2021-12-13 17:05:00|560|559|567|566|567|566|560|559|29125
1639415400000|2021-12-13 17:10:00|566|565|567|566|569|568|565|564|19877
1639415700000|2021-12-13 17:15:00|566|565|561|560|566|565|561|560|22818
1639416000000|2021-12-13 17:20:00|562|561|564|563|564|563|561|560|18817
1639416300000|2021-12-13 17:25:00|565|564|564|563|565|564|563|562|15133
1639416600000|2021-12-13 17:30:00|565|564|564|563|566|565|564|563|20577
1639416900000|2021-12-13 17:35:00|563|562|563|562|564|563|562|561|25046
1639417200000|2021-12-13 17:40:00|562|561|561|560|563|562|561|560|27400
1639417500000|2021-12-13 17:45:00|562|561|561|560|562|561|561|560|27248
1639417800000|2021-12-13 17:50:00|562|561|562|561|562|561|561|560|11235
1639418100000|2021-12-13 17:55:00|561|560|562|561|562|561|561|560|11275
1639418400000|2021-12-13 18:00:00|561|560|563|562|565|564|561|560|13092
1639418700000|2021-12-13 18:05:00|||||||||17970
1639419000000|2021-12-13 18:10:00|562|561|562|561|562|561|562|561|7144
1639419300000|2021-12-13 18:15:00|561|560|562|561|562|561|561|560|20011
1639419600000|2021-12-13 18:20:00|561|560|563|562|563|562|561|560|22888
1639419900000|2021-12-13 18:25:00|562|561|560|559|562|562|560|559|34241
1639420200000|2021-12-13 18:30:00|559||560||560||559||14591
1639420500000|2021-12-13 18:35:00|559|558|561|560|561|560|559|558|20112
1639420800000|2021-12-13 18:40:00|562|561|564|563|564|563|562|561|35086
1639421100000|2021-12-13 18:45:00|563|562|562|561|563|562|562|561|21407
1639421400000|2021-12-13 18:50:00|563|562|565|564|565|564|562|561|10237
1639421700000|2021-12-13 18:55:00|564|563|564|563|564|563|564|563|19700
1639422000000|2021-12-13 19:00:00|563|562|563|562|563|562|562|561|15939
1639422300000|2021-12-13 19:05:00|562|561|561|560|562|561|561|560|7318
1639422600000|2021-12-13 19:10:00|562|561|563|562|563|562|562|561|11508
1639422900000|2021-12-13 19:15:00|562|561|564|563|564|563|561|560|8696
1639423200000|2021-12-13 19:20:00|565|564|564|563|565|564|564|563|6070
1639423500000|2021-12-13 19:25:00|563|562|560|559|563|562|559|558|33465
1639423800000|2021-12-13 19:30:00|559|558|558|557|560|559|556|555|46981
1639424100000|2021-12-13 19:35:00|557|556|555|554|558|557|555|554|36176
1639424400000|2021-12-13 19:40:00|556|555|557|556|557|556|555|554|12577
1639424700000|2021-12-13 19:45:00|556|555|558|557|558|557|555|554|10001
1639425000000|2021-12-13 19:50:00|559|558|561|560|561|560|559|558|20518
1639425300000|2021-12-13 19:55:00|562|561|563|562|563|562|562|561|19170
1639425600000|2021-12-13 20:00:00|562|561|566|565|566|565|562|561|16453
1639425900000|2021-12-13 20:05:00|567|566|570|569|570|569|567|566|23486
1639426200000|2021-12-13 20:10:00|571|570|570|569|571|570|569|568|51425
1639426500000|2021-12-13 20:15:00|569|568|569|568|569|568|569|568|27285
1639426800000|2021-12-13 20:20:00|568|567|570|569|570|569|568|567|38351
1639427100000|2021-12-13 20:25:00|569|568|569|568|570|569|569|568|27872
1639427400000|2021-12-13 20:30:00|570|569|569|568|570|569|569|568|26997
1639427700000|2021-12-13 20:35:00|568|567|568|567|569|568|568|567|56022
1639428000000|2021-12-13 20:40:00|567|566|566|565|567|566|565|564|87194
1639428300000|2021-12-13 20:45:00|565|564|565|564|565|564|565|564|44942
1639428600000|2021-12-13 20:50:00|566|565|566|565|566|565|565|564|77639
1639428900000|2021-12-13 20:55:00|565|564|565|564|566|565|565|564|105365
1639492200000|2021-12-14 14:30:00|559|551|571|569|574|573|557|551|169978
1639492500000|2021-12-14 14:35:00|572|570|577|575|580|579|571|569|105076
1639492800000|2021-12-14 14:40:00|578|576|574|573|581|580|568|567|118419
1639493100000|2021-12-14 14:45:00|575|574|576|575|583|582|571|570|162278
1639493400000|2021-12-14 14:50:00|577|576|568|567|579|577|567|566|81542
1639493700000|2021-12-14 14:55:00|567|566|568|567|573|572|561|560|71303
1639494000000|2021-12-14 15:00:00|567|566|563|562|570|569|563|561|73929
1639494300000|2021-12-14 15:05:00|564|563|570|569|570|569|563|562|47049
1639494600000|2021-12-14 15:10:00|569|568|564|563|570|569|562|561|81032
1639494900000|2021-12-14 15:15:00|563|562|561|560|565|564|561|560|52541
1639495200000|2021-12-14 15:20:00|560|559|568|567|568|567|559|558|112286
1639495500000|2021-12-14 15:25:00|567|566|569|568|570|569|567|566|47577
1639495800000|2021-12-14 15:30:00|570|569|572|571|575|574|570|569|73628
1639496100000|2021-12-14 15:35:00|571|570|566|565|571|570|565|565|67380
1639496400000|2021-12-14 15:40:00|565|564|564|563|567|566|564|563|61171
1639496700000|2021-12-14 15:45:00|565|564|561|560|566|565|561|560|79869
1639497000000|2021-12-14 15:50:00|560|559|559|558|561|560|559|558|41286
1639497300000|2021-12-14 15:55:00|560|559|558|557|560|559|557|556|42202
1639497600000|2021-12-14 16:00:00|557|556|559|558|559|558|556|555|40163
1639497900000|2021-12-14 16:05:00|560|559|557|556|560|559|557|556|43287
1639498200000|2021-12-14 16:10:00|558|557|555|554|558|557|555|554|86473
1639498500000|2021-12-14 16:15:00|556|555|561|560|563|562|556|555|57115
1639498800000|2021-12-14 16:20:00|562|561|558|557|564|563|557|556|36757
1639499100000|2021-12-14 16:25:00|557|556|560|559|561|560|557|556|41029
1639499400000|2021-12-14 16:30:00|561|560|556|555|561|560|556|555|30766
1639499700000|2021-12-14 16:35:00|557|556|557|556|557|556|556|555|28384
1639500000000|2021-12-14 16:40:00|558|557|555|554|560|559|555|554|74703
1639500300000|2021-12-14 16:45:00|556|555|559|558|559|558|556|555|41613
1639500600000|2021-12-14 16:50:00|560|559|557|556|560|559|556|555|39208
1639500900000|2021-12-14 16:55:00|556|555|557|556|557|556|556|555|16714
1639501200000|2021-12-14 17:00:00|556|555|556|555|557|556|556|555|15417
1639501500000|2021-12-14 17:05:00|557|556|557|556|557|556|556|555|34476
1639501800000|2021-12-14 17:10:00|556|555|557|556|557|556|556|555|34796
1639502100000|2021-12-14 17:15:00|556|555|556|555|557|556|555|554|20249
1639502400000|2021-12-14 17:20:00|555|554|556|555|556|555|554|553|42997
1639502700000|2021-12-14 17:25:00|555|554|556|555|557|556|555|554|82664
1639503000000|2021-12-14 17:30:00|555|554|556|555|557|556|554|553|66208
1639503300000|2021-12-14 17:35:00|557|556|556|555|557|556|555|554|50558
1639503600000|2021-12-14 17:40:00|557|556|556|555|557|556|555|555|19529
1639503900000|2021-12-14 17:45:00|555|554|555|554|555|554|555|554|14088
1639504200000|2021-12-14 17:50:00|556|555|555|554|556|555|554|553|49267
1639504500000|2021-12-14 17:55:00|554|553|555|554|555|554|554|553|10445
1639504800000|2021-12-14 18:00:00|556|555|558|557|558|557|556|555|72481
1639505100000|2021-12-14 18:05:00|559|558|557|556|559|558|557|556|38868
1639505400000|2021-12-14 18:10:00|556|555|556|555|557|556|556|555|17710
1639505700000|2021-12-14 18:15:00|555|554|556|555|556|555|555|554|10698
1639506000000|2021-12-14 18:20:00|555|554|554|553|555|554|554|553|8077
1639506300000|2021-12-14 18:25:00|555|554|556|555|556|555|555|554|27904
1639506600000|2021-12-14 18:30:00|555|554|555|554|556|555|555|554|9788
1639506900000|2021-12-14 18:35:00|554|553|554|553|554|553|554|553|15918
1639507200000|2021-12-14 18:40:00|553|552|553|552|554|553|553|552|34972
1639507500000|2021-12-14 18:45:00|552|551|551|550|552|551|550|549|180042
1639507800000|2021-12-14 18:50:00|550|549|547|546|550|549|547|546|21648
1639508100000|2021-12-14 18:55:00|548|547|548|547|548|547|548|546|9142
1639508400000|2021-12-14 19:00:00|547|546|548|547|549|548|547|546|31096
1639508700000|2021-12-14 19:05:00|549|548|553|552|553|552|549|548|80824
1639509000000|2021-12-14 19:10:00|552|551|552|551|553|552|552|551|15565
1639509300000|2021-12-14 19:15:00|553|552|553|552|553|552|551|550|34433
1639509600000|2021-12-14 19:20:00|552|551|553|552|553|552|552|551|27674
1639509900000|2021-12-14 19:25:00|552|551|551|550|553|552|551|550|16795
1639510200000|2021-12-14 19:30:00|552|551|550|549|552|551|550|549|16557
1639510500000|2021-12-14 19:35:00|549|548|549|548|549|548|548|547|38879
1639510800000|2021-12-14 19:40:00|550|549|550|549|550|549|549|548|11082
1639511100000|2021-12-14 19:45:00|||||||||11081
1639511400000|2021-12-14 19:50:00|549|548|549|548|549|548|548|547|21784
1639511700000|2021-12-14 19:55:00|550|549|550|549|550|549|550|549|3800
1639512000000|2021-12-14 20:00:00|551|550|555|554|555|554|551|550|87727
1639512300000|2021-12-14 20:05:00|||||||||12400
1639512600000|2021-12-14 20:10:00|556|555|556|555|556|555|555|555|46210
1639512900000|2021-12-14 20:15:00|557|556|558|557|558|557|557|556|62111
1639513200000|2021-12-14 20:20:00|557|556|559|558|559|558|556|555|62389
1639513500000|2021-12-14 20:25:00|558|557|557|556|558|557|556|555|75140
1639513800000|2021-12-14 20:30:00|556|555|558|557|560|559|556|555|75017
1639514100000|2021-12-14 20:35:00|559|558|556|555|559|558|556|555|76874
1639514400000|2021-12-14 20:40:00|555|554|556|555|557|556|555|554|38222
1639514700000|2021-12-14 20:45:00|557|556|556|555|557|556|556|555|35753
1639515000000|2021-12-14 20:50:00|557|556|556|555|558|557|555|554|110789
1639515300000|2021-12-14 20:55:00|557|556|556|555|557|556|556|555|102087
1639578600000|2021-12-15 14:30:00|565|557|540|539|565|560|539|538|233355
1639578900000|2021-12-15 14:35:00|539|538|534|533|544|542|534|533|116783
1639579200000|2021-12-15 14:40:00|533|532|535|534|537|536|532|531|130488
1639579500000|2021-12-15 14:45:00|534|533|535|534|538|537|533|532|101584
1639579800000|2021-12-15 14:50:00|534|533|539|538|540|539|533|532|83421
1639580100000|2021-12-15 14:55:00|538|537|536|535|539|538|536|535|83517
1639580400000|2021-12-15 15:00:00|535|534|534|533|538|537|532|531|87305
1639580700000|2021-12-15 15:05:00|533|532|532|531|534|533|532|531|23416
1639581000000|2021-12-15 15:10:00|533|532|532|531|533|532|530|529|71478
1639581300000|2021-12-15 15:15:00|533|532|532|531|534|533|531|530|34345
1639581600000|2021-12-15 15:20:00|533|532|534|533|536|535|532|531|59934
1639581900000|2021-12-15 15:25:00|533|532|530|529|534|533|530|529|42878
1639582200000|2021-12-15 15:30:00|531|530|534|533|534|533|530|529|34869
1639582500000|2021-12-15 15:35:00|535|534|534|533|535|534|534|533|32979
1639582800000|2021-12-15 15:40:00|535|534|533|532|535|534|533|532|53775
1639583100000|2021-12-15 15:45:00|532|531|531|530|532|531|530|529|54282
1639583400000|2021-12-15 15:50:00|530|529|529|528|532|531|529|528|33321
1639583700000|2021-12-15 15:55:00|528|527|527|526|529|528|527|526|37666
1639584000000|2021-12-15 16:00:00|528|527|529|528|529|528|525|524|126497
1639584300000|2021-12-15 16:05:00|530|529|531|530|532|531|529|528|23221
1639584600000|2021-12-15 16:10:00|530|529|530|529|530|529|529|528|19558
1639584900000|2021-12-15 16:15:00|531|530|530|529|531|530|530|529|17996
1639585200000|2021-12-15 16:20:00|529|528|530|529|531|530|527|526|35877
1639585500000|2021-12-15 16:25:00|531|530|530|529|531|530|530|529|13613
1639585800000|2021-12-15 16:30:00|529|528|529|528|531|530|529|528|24868
1639586100000|2021-12-15 16:35:00|528|527|529|528|529|528|526|525|41773
1639586400000|2021-12-15 16:40:00|528|527|527|526|528|527|527|526|55590
1639586700000|2021-12-15 16:45:00|526|525|524|523|527|526|522|521|127935
1639587000000|2021-12-15 16:50:00|525|524|529|528|529|528|525|524|53218
1639587300000|2021-12-15 16:55:00|530|529|531|530|531|530|529|528|37165
1639587600000|2021-12-15 17:00:00|532|531|534|533|534|533|532|531|36474
1639587900000|2021-12-15 17:05:00|533|532|534|533|535|534|533|532|25524
1639588200000|2021-12-15 17:10:00|533|532|533|532|533|532|533|532|30287
1639588500000|2021-12-15 17:15:00|532|531|528|527|532|531|528|527|20463
1639588800000|2021-12-15 17:20:00|527|526|528|527|528|527|526|525|13116
1639589100000|2021-12-15 17:25:00|529|528|528|527|529|528|527|526|37119
1639589400000|2021-12-15 17:30:00|529|528|530|529|530|529|528|527|26324
1639589700000|2021-12-15 17:35:00|||||||||27085
1639590000000|2021-12-15 17:40:00|531|530|531|530|531|530|531|529|14369
1639590300000|2021-12-15 17:45:00|||||||||11732
1639590600000|2021-12-15 17:50:00|530|529|531|530|531|530|529|528|32858
1639590900000|2021-12-15 17:55:00|530|529|530|529|532|531|530|529|16404
1639591200000|2021-12-15 18:00:00|531|530|531|530|532|531|531|530|17586
1639591500000|2021-12-15 18:05:00|532|531|533|532|533|532|532|531|9146
1639591800000|2021-12-15 18:10:00|532|531|533|532|533|532|532|531|23024
1639592100000|2021-12-15 18:15:00|532|531|532|531|532|531|531|530|17820
1639592400000|2021-12-15 18:20:00|533|532|533|532|534|533|533|532|21230
1639592700000|2021-12-15 18:25:00|532|531|532|531|533|532|532|531|26256
1639593000000|2021-12-15 18:30:00|531|530|533|532|533|532|531|530|17126
1639593300000|2021-12-15 18:35:00|532|533|533|532|534|533|532|531|27272
1639593600000|2021-12-15 18:40:00|534|533|535|534|535|534|534|533|31089
1639593900000|2021-12-15 18:45:00|534|533|534|533|535|535|533|532|65243
1639594200000|2021-12-15 18:50:00|535|534|535|534|537|536|534|533|71046
1639594500000|2021-12-15 18:55:00|534|533|535|534|535|534|534|533|23838
1639594800000|2021-12-15 19:00:00|534|533|542|541|546|545|529|528|141754
1639595100000|2021-12-15 19:05:00|543|542|543|542|550|549|537|535|121332
1639595400000|2021-12-15 19:10:00|542|541|544|543|546|545|541|540|78862
1639595700000|2021-12-15 19:15:00|545|544|545|544|547|546|542|541|89796
1639596000000|2021-12-15 19:20:00|544|543|541|540|544|543|541|540|62497
1639596300000|2021-12-15 19:25:00|540|539|537|536|540|539|534|533|90403
1639596600000|2021-12-15 19:30:00|536|535|536|535|539|538|534|533|69259
1639596900000|2021-12-15 19:35:00|537|536|538|537|539|538|534|533|67546
1639597200000|2021-12-15 19:40:00|537|536|537|536|542|541|536|535|74799
1639597500000|2021-12-15 19:45:00|538|537|535|534|538|537|535|534|75000
1639597800000|2021-12-15 19:50:00|534|533|539|538|539|538|534|533|51959
1639598100000|2021-12-15 19:55:00|538|537|536|535|540|539|533|532|73382
1639598400000|2021-12-15 20:00:00|537|536|540|539|540|539|536|535|60022
1639598700000|2021-12-15 20:05:00|539|538|543|542|543|542|539|538|73697
1639599000000|2021-12-15 20:10:00|542|541|549|548|549|548|541|540|85449
1639599300000|2021-12-15 20:15:00|548|547|554|553|555|554|548|547|98564
1639599600000|2021-12-15 20:20:00|553|552|555|554|557|556|550|549|111101
1639599900000|2021-12-15 20:25:00|554|553|554|553|554|553|551|550|111574
1639600200000|2021-12-15 20:30:00|555|554|556|555|556|555|552|551|116474
1639600500000|2021-12-15 20:35:00|555|554|557|556|557|556|553|552|156461
1639600800000|2021-12-15 20:40:00|556|555|547|546|556|555|547|546|163965
1639601100000|2021-12-15 20:45:00|546|545|544|543|547|546|543|542|137761
1639601400000|2021-12-15 20:50:00|545|544|548|547|549|548|545|544|190094
1639601700000|2021-12-15 20:55:00|547|546|550|549|550|549|547|546|304869
1639665000000|2021-12-16 14:30:00|572|570|560|559|575|574|559|558|301280
1639665300000|2021-12-16 14:35:00|561|560|562|561|579|578|561|560|184189
1639665600000|2021-12-16 14:40:00|561|562|556|554|566|565|553|553|182732
1639665900000|2021-12-16 14:45:00|555|553|563|562|564|563|554|553|86616
1639666200000|2021-12-16 14:50:00|564|563|555|554|564|563|553|552|102364
1639666500000|2021-12-16 14:55:00|556|555|552|551|559|558|552|551|73955
1639666800000|2021-12-16 15:00:00|553|552|549|548|554|553|548|547|116806
1639667100000|2021-12-16 15:05:00|550|549|548|547|553|552|545|544|60994
1639667400000|2021-12-16 15:10:00|547|546|553|552|553|552|547|546|38831
1639667700000|2021-12-16 15:15:00|554|553|553|552|554|553|551|550|55469
1639668000000|2021-12-16 15:20:00|552|551|554|553|554|553|551|550|24468
1639668300000|2021-12-16 15:25:00|553|552|556|555|556|555|553|552|52327
1639668600000|2021-12-16 15:30:00|555|554|552|551|556|555|551|550|42998
1639668900000|2021-12-16 15:35:00|553|552|551|550|554|553|551|550|22432
1639669200000|2021-12-16 15:40:00|550|549|553|552|553|552|549|548|77007
1639669500000|2021-12-16 15:45:00|554|553|554|553|555|554|552|551|42164
1639669800000|2021-12-16 15:50:00|555|554|554|553|556|555|554|553|63383
1639670100000|2021-12-16 15:55:00|553|552|553|552|554|553|551|550|39684
1639670400000|2021-12-16 16:00:00|552|551|549|548|553|552|549|548|18536
1639670700000|2021-12-16 16:05:00|550|549|550|549|551|550|548|547|23369
1639671000000|2021-12-16 16:10:00|549|548|550|549|550|549|549|548|27462
1639671300000|2021-12-16 16:15:00|549|548|551|550|552|551|549|548|40932
1639671600000|2021-12-16 16:20:00|552|551|552|551|553|552|551|550|27375
1639671900000|2021-12-16 16:25:00|553|552|554|553|554|554|552|551|23687
1639672200000|2021-12-16 16:30:00|553|552|547|546|553|552|547|546|35059
1639672500000|2021-12-16 16:35:00|548|547|545|544|548|547|545|544|31152
1639672800000|2021-12-16 16:40:00|546|545|548|547|549|548|546|545|16822
1639673100000|2021-12-16 16:45:00|547|546|549|548|550|549|545|544|28766
1639673400000|2021-12-16 16:50:00|550|549|550|549|551|550|550|549|19637
1639673700000|2021-12-16 16:55:00|549|548|547|546|549|548|547|546|27881
1639674000000|2021-12-16 17:00:00|548|547|548|547|549|548|547|546|27436
1639674300000|2021-12-16 17:05:00|549|548|544|543|549|548|544|543|36718
1639674600000|2021-12-16 17:10:00|545|544|545|544|545|544|544|543|24420
1639674900000|2021-12-16 17:15:00|546|545|546|545|547|546|545|544|21799
1639675200000|2021-12-16 17:20:00|547|546|544|543|548|547|544|543|37126
1639675500000|2021-12-16 17:25:00|543|542|543|542|544|543|542|541|11168
1639675800000|2021-12-16 17:30:00|542|541|540|539|542|541|540|539|57893
1639676100000|2021-12-16 17:35:00|541|540|541|540|543|542|541|540|38068
1639676400000|2021-12-16 17:40:00|542|541|540|539|542|541|539|538|23789
1639676700000|2021-12-16 17:45:00|541|540|539|538|541|540|539|538|8067
1639677000000|2021-12-16 17:50:00|540|539|540|539|541|540|539|538|35207
1639677300000|2021-12-16 17:55:00|539|538|540|539|541|540|539|538|26006
1639677600000|2021-12-16 18:00:00|541|540|544|543|544|544|540|540|39567
1639677900000|2021-12-16 18:05:00|545|544|545|544|545|544|543|542|37047
1639678200000|2021-12-16 18:10:00|546|545|546|545|546|545|546|545|18833
1639678500000|2021-12-16 18:15:00|547|546|548|547|549|548|547|546|25732
1639678800000|2021-12-16 18:20:00|549|548|548|547|549|548|548|547|27018
1639679100000|2021-12-16 18:25:00|549|548|546|545|549|548|545|544|37847
1639679400000|2021-12-16 18:30:00|545|544|542|541|545|544|542|541|17737
1639679700000|2021-12-16 18:35:00|541|540|545|544|545|544|541|540|69788
1639680000000|2021-12-16 18:40:00|546|545|548|547|548|547|544|543|45090
1639680300000|2021-12-16 18:45:00|547|546|549|548|550|549|547|546|16984
1639680600000|2021-12-16 18:50:00|548|547|546|545|549|548|546|545|35469
1639680900000|2021-12-16 18:55:00|547|546|545|544|548|547|545|544|27009
1639681200000|2021-12-16 19:00:00|546|545|548|547|548|547|546|545|17180
1639681500000|2021-12-16 19:05:00|549|548|545|544|549|548|545|544|15796
1639681800000|2021-12-16 19:10:00|544|543|544|543|544|543|544|543|4430
1639682100000|2021-12-16 19:15:00|545|544|541|540|545|544|540|539|36769
1639682400000|2021-12-16 19:20:00|540|539|540|539|541|540|540|539|12764
1639682700000|2021-12-16 19:25:00|539|538|539|538|541|540|539|538|24331
1639683000000|2021-12-16 19:30:00|540|539|538|537|540|539|538|537|15208
1639683300000|2021-12-16 19:35:00|539|538|540|539|540|539|538|537|35534
1639683600000|2021-12-16 19:40:00|539|538|538|537|539|538|538|537|14848
1639683900000|2021-12-16 19:45:00|537|536|535|534|537|536|534|533|55200
1639684200000|2021-12-16 19:50:00|536|535|536|535|538|537|535|534|44091
1639684500000|2021-12-16 19:55:00|537|536|537|536|537|536|536|535|38258
1639684800000|2021-12-16 20:00:00|536|535|538|537|538|537|535|534|30824
1639685100000|2021-12-16 20:05:00|539|538|537|536|540|539|537|536|25174
1639685400000|2021-12-16 20:10:00|536|535|537|536|537|537|536|535|16518
1639685700000|2021-12-16 20:15:00|538|537|539|538|539|538|537|536|38809
1639686000000|2021-12-16 20:20:00|538|537|540|539|540|539|538|537|5993
1639686300000|2021-12-16 20:25:00|541|540|546|545|546|546|540|539|84867
1639686600000|2021-12-16 20:30:00|547|546|546|545|547|547|543|542|34104
1639686900000|2021-12-16 20:35:00|547|546|548|547|548|547|546|545|27766
1639687200000|2021-12-16 20:40:00|547|546|544|543|547|546|543|542|39228
1639687500000|2021-12-16 20:45:00|543|542|543|542|544|543|543|542|30140
1639687800000|2021-12-16 20:50:00|544|543|545|544|547|546|543|542|58690
1639688100000|2021-12-16 20:55:00|544|543|543|542|546|545|543|542|90747
1639751400000|2021-12-17 14:30:00|524|518|519|518|524|520|515|513|112997
1639751700000|2021-12-17 14:35:00|518|517|512|511|519|517|510|509|116633
1639752000000|2021-12-17 14:40:00|511|510|499|498|515|514|498|497|254166
1639752300000|2021-12-17 14:45:00|500|499|510|509|510|509|493|492|285048
1639752600000|2021-12-17 14:50:00|511|510|508|507|515|514|508|507|104465
1639752900000|2021-12-17 14:55:00|507|506|514|513|514|513|504|503|51593
1639753200000|2021-12-17 15:00:00|513|512|521|520|523|522|512|511|81062
1639753500000|2021-12-17 15:05:00|522|521|523|522|524|523|518|517|35681
1639753800000|2021-12-17 15:10:00|522|521|516|515|523|522|516|515|44509
1639754100000|2021-12-17 15:15:00|517|516|517|516|518|517|514|513|41817
1639754400000|2021-12-17 15:20:00|518|517|520|519|520|519|515|514|43001
1639754700000|2021-12-17 15:25:00|521|520|527|526|528|527|521|520|54348
1639755000000|2021-12-17 15:30:00|528|527|530|529|530|529|526|525|34617
1639755300000|2021-12-17 15:35:00|531|530|531|530|533|532|530|529|63171
1639755600000|2021-12-17 15:40:00|532|531|532|531|535|534|531|530|33954
1639755900000|2021-12-17 15:45:00|531|530|532|531|532|531|528|527|22734
1639756200000|2021-12-17 15:50:00|531|530|535|534|535|534|531|530|25918
1639756500000|2021-12-17 15:55:00|536|535|532|531|536|535|530|529|34527
1639756800000|2021-12-17 16:00:00|533|532|534|533|534|533|532|532|21284
1639757100000|2021-12-17 16:05:00|533|532|534|533|535|534|533|532|38270
1639757400000|2021-12-17 16:10:00|535|534|538|537|540|539|535|534|49992
1639757700000|2021-12-17 16:15:00|539|538|537|536|539|538|536|535|19806
1639758000000|2021-12-17 16:20:00|||||||||11839
1639758300000|2021-12-17 16:25:00|536|535|543|542|543|542|536|535|72164
1639758600000|2021-12-17 16:30:00|544|543|536|535|544|543|536|535|39422
1639758900000|2021-12-17 16:35:00|537|536|538|537|538|538|533|532|45856
1639759200000|2021-12-17 16:40:00|537|536|534|533|537|536|532|531|54680
1639759500000|2021-12-17 16:45:00|535|534|532|531|535|534|531|530|17641
1639759800000|2021-12-17 16:50:00|533|532|535|534|536|535|533|532|19298
1639760100000|2021-12-17 16:55:00|534|533|537|536|537|536|533|532|27578
1639760400000|2021-12-17 17:00:00|536|535|534|533|536|535|534|533|13134
1639760700000|2021-12-17 17:05:00|533|532|532|531|534|533|531|530|18050
1639761000000|2021-12-17 17:10:00|531|530|533|532|533|532|531|530|26709
1639761300000|2021-12-17 17:15:00|534|533|532|531|535|534|532|531|34288
1639761600000|2021-12-17 17:20:00|533|532|533|532|534|533|532|531|15260
1639761900000|2021-12-17 17:25:00|532|531|534|533|534|533|532|531|10287
1639762200000|2021-12-17 17:30:00|533|532|531|530|533|532|530|529|31768
1639762500000|2021-12-17 17:35:00|530|529|530|529|531|530|530|529|14850
1639762800000|2021-12-17 17:40:00|531|530|531|530|531|530|529|528|10347
1639763100000|2021-12-17 17:45:00|530|529|531|530|531|530|530|529|8450
1639763400000|2021-12-17 17:50:00|532|531|531|530|532|531|530|529|7094
1639763700000|2021-12-17 17:55:00|532|531|532|531|533|532|532|531|16103
1639764000000|2021-12-17 18:00:00|533|532|535|534|535|534|533|532|23393
1639764300000|2021-12-17 18:05:00|534|533|533|532|535|534|533|532|19054
1639764600000|2021-12-17 18:10:00|532|531|531|530|533|532|531|530|13919
1639764900000|2021-12-17 18:15:00|532|531|533|532|533|532|532|531|6812
1639765200000|2021-12-17 18:20:00|534|533|534|533|535|534|534|533|16473
1639765500000|2021-12-17 18:25:00|535|534|536|535|536|535|535|534|13844
1639765800000|2021-12-17 18:30:00|537|536|536|535|537|536|536|535|7462
1639766100000|2021-12-17 18:35:00|535|534|534|533|535|534|534|533|11491
1639766400000|2021-12-17 18:40:00|533|532|530|529|533|533|530|529|38167
1639766700000|2021-12-17 18:45:00|531|530|531|530|531|530|531|530|6938
1639767000000|2021-12-17 18:50:00|532|531|532|531|532|531|531|530|10153
1639767300000|2021-12-17 18:55:00|||||||||11200
1639767600000|2021-12-17 19:00:00|531|532|532|531|532|532|531|530|21671
1639767900000|2021-12-17 19:05:00|533|532|533|532|533|532|532|531|5590
1639768200000|2021-12-17 19:10:00|532|531|532|531|533|532|532|531|17440
1639768500000|2021-12-17 19:15:00|531|532|529|528|532|532|529|528|28950
1639768800000|2021-12-17 19:20:00|528|527|530|529|530|530|528|527|26239
1639769100000|2021-12-17 19:25:00|529|528|530|529|530|529|529|528|23437
1639769400000|2021-12-17 19:30:00|531|530|530|529|531|530|529|528|27931
1639769700000|2021-12-17 19:35:00|531|530|532|531|533|532|531|530|23142
1639770000000|2021-12-17 19:40:00|531|530|533|532|533|532|531|530|32269
1639770300000|2021-12-17 19:45:00|532|531|531|530|532|531|531|530|10096
1639770600000|2021-12-17 19:50:00|530|529|529|528|530|529|529|528|11312
1639770900000|2021-12-17 19:55:00|528|527|528|527|528|527|528|527|15866
1639771200000|2021-12-17 20:00:00|529|528|529|528|530|529|529|528|13143
1639771500000|2021-12-17 20:05:00|530|529|530|529|530|530|529|528|15590
1639771800000|2021-12-17 20:10:00|||||||||15031
1639772100000|2021-12-17 20:15:00|531|530|528|527|531|530|527|526|28205
1639772400000|2021-12-17 20:20:00|527|526|529|528|529|528|527|526|43350
1639772700000|2021-12-17 20:25:00|528|527|525|524|529|528|525|524|76105
1639773000000|2021-12-17 20:30:00|524|523|520|519|525|524|519|518|106830
1639773300000|2021-12-17 20:35:00|519|518|518|517|521|520|517|516|114672
1639773600000|2021-12-17 20:40:00|517|516|520|519|520|519|514|513|312621
1639773900000|2021-12-17 20:45:00|519|518|520|519|520|519|518|517|46375
1639774200000|2021-12-17 20:50:00|521|518|531|530|531|530|519|517|143927
1639774500000|2021-12-17 20:55:00|530|529|529|528|531|530|528|527|248632
1640010600000|2021-12-20 14:30:00|517|509|497|496|517|509|494|493|184932
1640010900000|2021-12-20 14:35:00|498|497|498|497|502|500|496|495|67146
1640011200000|2021-12-20 14:40:00|497|496|502|501|504|503|494|493|110326
1640011500000|2021-12-20 14:45:00|501|500|496|495|501|500|494|493|107173
1640011800000|2021-12-20 14:50:00|497|496|497|496|497|496|493|492|74043
1640012100000|2021-12-20 14:55:00|498|497|498|497|501|500|497|496|99297
1640012400000|2021-12-20 15:00:00|499|498|498|497|503|502|498|497|95156
1640012700000|2021-12-20 15:05:00|497|496|497|496|499|498|496|495|124255
1640013000000|2021-12-20 15:10:00|496|495|497|496|499|498|496|495|58827
1640013300000|2021-12-20 15:15:00|498|497|501|500|501|500|496|495|81970
1640013600000|2021-12-20 15:20:00|500|499|497|496|502|501|496|495|75902
1640013900000|2021-12-20 15:25:00|496|495|496|495|497|496|495|494|63088
1640014200000|2021-12-20 15:30:00|495|494|494|493|495|494|492|491|137874
1640014500000|2021-12-20 15:35:00|495|494|494|493|496|495|494|493|44332
1640014800000|2021-12-20 15:40:00|493|492|495|494|495|494|492|491|26236
1640015100000|2021-12-20 15:45:00|494|493|492|491|495|494|492|491|44272
1640015400000|2021-12-20 15:50:00|491|490|489|488|491|490|489|488|147030
1640015700000|2021-12-20 15:55:00|490|489|491|490|491|490|487|486|78303
1640016000000|2021-12-20 16:00:00|492|491|489|488|492|491|489|488|44690
1640016300000|2021-12-20 16:05:00|488|487|488|487|488|487|488|487|25781
1640016600000|2021-12-20 16:10:00|487|486|485|484|488|487|484|483|53340
1640016900000|2021-12-20 16:15:00|486|485|486|485|486|485|484|483|48259
1640017200000|2021-12-20 16:20:00|487|486|487|486|487|486|487|486|52197
1640017500000|2021-12-20 16:25:00|488|487|486|485|488|487|485|484|54990
1640017800000|2021-12-20 16:30:00|487|486|487|486|488|487|486|485|50001
1640018100000|2021-12-20 16:35:00|486|485|485|484|486|485|485|484|27043
1640018400000|2021-12-20 16:40:00|484|483|485|484|485|484|483|482|23839
1640018700000|2021-12-20 16:45:00|486|485|487|486|487|486|484|483|31215
1640019000000|2021-12-20 16:50:00|488|487|491|490|491|491|488|487|73102
1640019300000|2021-12-20 16:55:00|490|489|492|491|492|491|490|489|36828
1640019600000|2021-12-20 17:00:00|491|490|486|485|491|490|486|485|30864
1640019900000|2021-12-20 17:05:00|485|484|484|483|485|484|484|483|20814
1640020200000|2021-12-20 17:10:00|485|484|484|483|485|484|483|482|25355
1640020500000|2021-12-20 17:15:00|485|484|489|488|489|488|485|484|24629
1640020800000|2021-12-20 17:20:00|488|487|486|485|488|487|485|484|23007
1640021100000|2021-12-20 17:25:00|487|486|486|485|487|486|485|484|23694
1640021400000|2021-12-20 17:30:00|485|484|484|483|485|484|483|482|25553
1640021700000|2021-12-20 17:35:00|485|484|485|484|485|484|484|483|20507
1640022000000|2021-12-20 17:40:00|484|483|485|484|485|484|484|483|6763
1640022300000|2021-12-20 17:45:00|484|483|483|482|485|484|483|482|38695
1640022600000|2021-12-20 17:50:00|482|481|485|484|485|484|482|481|38730
1640022900000|2021-12-20 17:55:00|484|483|483|482|485|484|483|482|32828
1640023200000|2021-12-20 18:00:00|484|483|483|482|484|483|482|481|39362
1640023500000|2021-12-20 18:05:00|484|483|483|482|484|483|480|479|132237
1640023800000|2021-12-20 18:10:00|484|483|485|484|485|484|483|482|44660
1640024100000|2021-12-20 18:15:00|486|485|483|482|486|485|483|482|22122
1640024400000|2021-12-20 18:20:00|482|481|480|479|482|481|480|479|54199
1640024700000|2021-12-20 18:25:00|479|478|480|479|481|480|478|477|38393
1640025000000|2021-12-20 18:30:00|481|480|480|479|481|480|479|478|50512
1640025300000|2021-12-20 18:35:00|479|478|481|480|481|480|479|478|19402
1640025600000|2021-12-20 18:40:00|482|481|484|483|485|484|482|481|26770
1640025900000|2021-12-20 18:45:00|483|482|484|483|484|483|481|480|40114
1640026200000|2021-12-20 18:50:00|483|482|483|482|483|482|482|481|26929
1640026500000|2021-12-20 18:55:00|484|483|484|483|484|483|482|481|27064
1640026800000|2021-12-20 19:00:00|485|484|485|484|485|485|485|484|22503
1640027100000|2021-12-20 19:05:00|||||||||10473
1640027400000|2021-12-20 19:10:00|484|483|485|484|485|484|484|483|22283
1640027700000|2021-12-20 19:15:00|486|485|486|485|487|486|486|485|24653
1640028000000|2021-12-20 19:20:00|485|484|484|483|485|484|484|483|23676
1640028300000|2021-12-20 19:25:00|485|484|484|483|485|484|483|482|18750
1640028600000|2021-12-20 19:30:00|485|484|485|484|485|484|485|484|18277
1640028900000|2021-12-20 19:35:00|484|483|484|483|484|483|483|482|18659
1640029200000|2021-12-20 19:40:00|483|482|484|483|484|483|482|481|38579
1640029500000|2021-12-20 19:45:00|483|482|486|485|486|485|483|482|17056
1640029800000|2021-12-20 19:50:00|487|486|487|486|487|486|487|486|21808
1640030100000|2021-12-20 19:55:00|488|487|488|487|488|487|488|487|20684
1640030400000|2021-12-20 20:00:00|489|488|491|490|491|490|489|488|16134
1640030700000|2021-12-20 20:05:00|490|489|490|489|490|489|489|488|33276
1640031000000|2021-12-20 20:10:00|491|490|493|492|493|492|491|490|21314
1640031300000|2021-12-20 20:15:00|492|491|491|490|492|491|491|490|34673
1640031600000|2021-12-20 20:20:00|492|491|491|490|492|491|491|490|13848
1640031900000|2021-12-20 20:25:00|492|491|493|492|493|492|491|490|27156
1640032200000|2021-12-20 20:30:00|492|491|490|489|492|491|489|488|18034
1640032500000|2021-12-20 20:35:00|489|488|489|488|489|488|487|486|83045
1640032800000|2021-12-20 20:40:00|490|489|489|488|490|489|488|487|40194
1640033100000|2021-12-20 20:45:00|488|487|488|487|489|488|488|487|46021
1640033400000|2021-12-20 20:50:00|489|488|489|488|491|490|488|487|63770
1640033700000|2021-12-20 20:55:00|490|489|491|490|491|490|490|489|65000
1640097000000|2021-12-21 14:30:00|509|506|506|505|512|510|500|499|194509
1640097300000|2021-12-21 14:35:00|505|504|510|509|511|510|503|502|123580
1640097600000|2021-12-21 14:40:00|511|510|505|504|515|514|505|504|182365
1640097900000|2021-12-21 14:45:00|506|505|509|508|511|510|503|502|85494
1640098200000|2021-12-21 14:50:00|508|507|511|510|512|511|506|505|125125
1640098500000|2021-12-21 14:55:00|510|509|507|506|510|509|505|504|79988
1640098800000|2021-12-21 15:00:00|508|507|515|514|520|519|508|507|161914
1640099100000|2021-12-21 15:05:00|516|515|514|513|518|517|513|512|57729
1640099400000|2021-12-21 15:10:00|513|512|517|516|518|517|513|512|94128
1640099700000|2021-12-21 15:15:00|518|517|519|518|521|520|518|517|81524
1640100000000|2021-12-21 15:20:00|518|517|514|513|518|517|513|512|71495
1640100300000|2021-12-21 15:25:00|513|512|509|508|513|512|508|507|48082
1640100600000|2021-12-21 15:30:00|510|509|506|505|513|512|506|505|53949
1640100900000|2021-12-21 15:35:00|507|506|507|506|508|507|506|505|66246
1640101200000|2021-12-21 15:40:00|508|507|509|508|509|508|508|507|26483
1640101500000|2021-12-21 15:45:00|508|507|510|509|511|510|508|507|41919
1640101800000|2021-12-21 15:50:00|509|508|508|507|509|508|507|506|31489
1640102100000|2021-12-21 15:55:00|507|506|508|507|508|507|505|504|50284
1640102400000|2021-12-21 16:00:00|507|506|510|509|510|509|507|506|26738
1640102700000|2021-12-21 16:05:00|509|508|511|510|511|510|509|508|41503
1640103000000|2021-12-21 16:10:00|512|511|509|508|512|511|509|508|35744
1640103300000|2021-12-21 16:15:00|508|509|513|512|513|512|508|507|61763
1640103600000|2021-12-21 16:20:00|512|511|511|510|512|511|511|510|21889
1640103900000|2021-12-21 16:25:00|512|511|512|511|513|512|512|511|38695
1640104200000|2021-12-21 16:30:00|513|512|513|512|513|512|513|512|28625
1640104500000|2021-12-21 16:35:00|514|513|517|516|517|516|513|513|127276
1640104800000|2021-12-21 16:40:00|516|515|517|516|517|516|516|515|45732
1640105100000|2021-12-21 16:45:00|516|515|514|513|516|515|514|513|41387
1640105400000|2021-12-21 16:50:00|515|514|514|513|515|514|514|513|25953
1640105700000|2021-12-21 16:55:00|513|512|515|514|515|514|513|512|41701
1640106000000|2021-12-21 17:00:00|514|513|514|513|514|513|514|513|20596
1640106300000|2021-12-21 17:05:00|513|512|512|511|513|512|512|511|57856
1640106600000|2021-12-21 17:10:00|511|510|510|509|511|510|510|509|30509
1640106900000|2021-12-21 17:15:00|509|510|509|508|509|510|509|508|29773
1640107200000|2021-12-21 17:20:00|508|507|508|507|508|507|508|507|22722
1640107500000|2021-12-21 17:25:00|509|508|510|509|510|509|509|508|35958
1640107800000|2021-12-21 17:30:00|509|508|507|506|509|508|507|506|36623
1640108100000|2021-12-21 17:35:00|506|505|506|505|507|506|506|505|30127
1640108400000|2021-12-21 17:40:00|505|504|505|504|505|504|504|503|44717
1640108700000|2021-12-21 17:45:00|504|503|504|503|504|503|504|503|13664
1640109000000|2021-12-21 17:50:00|503|502|506|505|506|505|503|502|44010
1640109300000|2021-12-21 17:55:00|||||||||12787
1640109600000|2021-12-21 18:00:00|505|504|505|504|505|504|505|504|26554
1640109900000|2021-12-21 18:05:00|506|505|508|507|508|507|506|504|33310
1640110200000|2021-12-21 18:10:00|507|506|507|506|508|507|507|506|58057
1640110500000|2021-12-21 18:15:00|||||||||25123
1640110800000|2021-12-21 18:20:00|506|505|507|506|507|506|506|505|29160
1640111100000|2021-12-21 18:25:00|508|507|508|507|508|507|508|507|34976
1640111400000|2021-12-21 18:30:00|||||||||28493
1640111700000|2021-12-21 18:35:00|509|508|511|510|511|510|509|508|52931
1640112000000|2021-12-21 18:40:00|510|509|510|509|510|509|510|509|35361
1640112300000|2021-12-21 18:45:00|509|508|508|507|509|508|508|507|36223
1640112600000|2021-12-21 18:50:00|507|506|507|506|507|506|506|505|42429
1640112900000|2021-12-21 18:55:00|508|507|509|508|509|508|508|507|33019
1640113200000|2021-12-21 19:00:00|510|509|510|509|510|509|509|508|42220
1640113500000|2021-12-21 19:05:00|511|510|512|511|513|512|511|510|38070
1640113800000|2021-12-21 19:10:00|511|510|511|510|511|510|511|510|14998
1640114100000|2021-12-21 19:15:00|512|511|515|514|515|514|512|511|69648
1640114400000|2021-12-21 19:20:00|514|513|514|513|515|514|514|513|38519
1640114700000|2021-12-21 19:25:00|513|512|513|512|513|512|513|512|23926
1640115000000|2021-12-21 19:30:00|512|511|513|512|514|513|512|511|40143
1640115300000|2021-12-21 19:35:00|||||||||26502
1640115600000|2021-12-21 19:40:00|||||||||22499
1640115900000|2021-12-21 19:45:00|512|511|515|514|515|514|512|511|51834
1640116200000|2021-12-21 19:50:00|516|515|516|515|516|515|516|515|16967
1640116500000|2021-12-21 19:55:00|||||||||34783
1640116800000|2021-12-21 20:00:00|515|514|514|513|515|514|514|513|43296
1640117100000|2021-12-21 20:05:00|513|512|512|511|513|512|511|510|45434
1640117400000|2021-12-21 20:10:00|513|512|514|513|515|514|513|512|54824
1640117700000|2021-12-21 20:15:00|513|512|512|511|513|512|512|511|30881
1640118000000|2021-12-21 20:20:00|||||||||35472
1640118300000|2021-12-21 20:25:00|513|512|514|513|514|513|513|512|66357
1640118600000|2021-12-21 20:30:00|515|514|515|514|517|516|515|514|66299
1640118900000|2021-12-21 20:35:00|514|513|514|513|515|514|514|513|49390
1640119200000|2021-12-21 20:40:00|513|512|515|514|515|514|513|512|76705
1640119500000|2021-12-21 20:45:00|514|513|515|514|515|514|514|513|49964
1640119800000|2021-12-21 20:50:00|516|515|516|515|517|516|516|515|101632
1640120100000|2021-12-21 20:55:00|515|514|516|515|516|515|514|513|173389
1640183400000|2021-12-22 14:30:00|511|510|500|499|511|510|500|499|89599
1640183700000|2021-12-22 14:35:00|499|497|509|508|510|509|499|497|71156
1640184000000|2021-12-22 14:40:00|508|507|511|510|511|510|506|505|46775
1640184300000|2021-12-22 14:45:00|512|511|507|506|513|512|506|505|40802
1640184600000|2021-12-22 14:50:00|506|505|512|511|512|511|504|503|65400
1640184900000|2021-12-22 14:55:00|511|510|509|508|512|511|508|507|29309
1640185200000|2021-12-22 15:00:00|508|507|506|505|509|508|505|504|35097
1640185500000|2021-12-22 15:05:00|505|504|505|504|507|506|503|502|62903
1640185800000|2021-12-22 15:10:00|506|505|511|510|513|512|506|505|63773
1640186100000|2021-12-22 15:15:00|512|511|511|510|513|512|510|509|31694
1640186400000|2021-12-22 15:20:00|512|511|510|509|512|511|510|509|17867
1640186700000|2021-12-22 15:25:00|511|510|507|506|511|510|507|506|107190
1640187000000|2021-12-22 15:30:00|508|507|510|509|510|509|508|507|29812
1640187300000|2021-12-22 15:35:00|511|510|514|513|514|513|509|508|27216
1640187600000|2021-12-22 15:40:00|513|512|510|509|513|512|509|508|44672
1640187900000|2021-12-22 15:45:00|509|508|508|507|509|508|508|507|2790
1640188200000|2021-12-22 15:50:00|509|508|509|508|510|509|508|507|32905
1640188500000|2021-12-22 15:55:00|508|507|512|511|512|511|508|507|19172
1640188800000|2021-12-22 16:00:00|513|512|511|510|513|512|511|510|19357
1640189100000|2021-12-22 16:05:00|510|509|513|512|513|512|509|508|27936
1640189400000|2021-12-22 16:10:00|512|511|513|512|513|512|512|511|32844
1640189700000|2021-12-22 16:15:00|514|513|517|516|517|516|514|513|35684
1640190000000|2021-12-22 16:20:00|516|515|515|514|516|515|515|514|27047
1640190300000|2021-12-22 16:25:00|514|513|518|517|518|517|514|513|34468
1640190600000|2021-12-22 16:30:00|519|518|520|519|520|519|518|517|56555
1640190900000|2021-12-22 16:35:00|519|518|519|518|519|518|517|516|34018
1640191200000|2021-12-22 16:40:00|520|519|519|518|520|519|519|518|14983
1640191500000|2021-12-22 16:45:00|518|517|517|516|519|518|517|516|24659
1640191800000|2021-12-22 16:50:00|516|515|517|516|517|516|516|515|29211
1640192100000|2021-12-22 16:55:00|516|515|516|515|516|515|516|515|9305
1640192400000|2021-12-22 17:00:00||516||515||516||515|31057
1640192700000|2021-12-22 17:05:00|515|514|514|513|515|514|514|513|25934
1640193000000|2021-12-22 17:10:00|513|512|512|511|513|512|512|511|20712
1640193300000|2021-12-22 17:15:00|511|510|512|511|512|511|511|510|30271
1640193600000|2021-12-22 17:20:00|511|510|511|510|512|511|511|510|23273
1640193900000|2021-12-22 17:25:00|512|511|512|511|512|511|512|510|24489
1640194200000|2021-12-22 17:30:00|513|512|513|512|513|512|513|512|5750
1640194500000|2021-12-22 17:35:00|512|511|512|511|512|511|512|511|6594
1640194800000|2021-12-22 17:40:00|511|510|512|511|512|512|511|510|19742
1640195100000|2021-12-22 17:45:00|511|510|511|510|511|510|511|510|3197
1640195400000|2021-12-22 17:50:00|512|511|512|511|512|511|512|511|17801
1640195700000|2021-12-22 17:55:00|511|510|511|510|511|510|511|510|11313
1640196000000|2021-12-22 18:00:00|510|509|513|512|513|512|510|509|42972
1640196300000|2021-12-22 18:05:00|512|511|512|511|513|512|512|511|9378
1640196600000|2021-12-22 18:10:00|511|510|511|510|511|510|511|510|3350
1640196900000|2021-12-22 18:15:00|512|511|513|512|513|512|512|510|35527
1640197200000|2021-12-22 18:20:00|512|511|512|511|512|511|511|510|10578
1640197500000|2021-12-22 18:25:00|511|510|511|510|511|510|511|510|15985
1640197800000|2021-12-22 18:30:00|||||||||12376
1640198100000|2021-12-22 18:35:00|510|509|508|507|510|509|508|507|50003
1640198400000|2021-12-22 18:40:00|||||||||10028
1640198700000|2021-12-22 18:45:00|507|506|507|506|507|506|507|506|7549
1640199000000|2021-12-22 18:50:00|508|507|509|508|509|508|508|507|27698
1640199300000|2021-12-22 18:55:00|508|507|508|507|508|507|508|507|12250
1640199600000|2021-12-22 19:00:00|507|506|507|506|507|506|507|506|17157
1640199900000|2021-12-22 19:05:00|508|507|507|506|508|507|507|506|28443
1640200200000|2021-12-22 19:10:00|506|505|507|506|507|506|506|505|8932
1640200500000|2021-12-22 19:15:00|508|507|508|507|508|507|507|507|18640
1640200800000|2021-12-22 19:20:00|509|508|509|508|510|509|509|508|20294
1640201100000|2021-12-22 19:25:00|508|507|507|506|508|507|507|506|13467
1640201400000|2021-12-22 19:30:00|508|507|510|509|510|509|508|507|29286
1640201700000|2021-12-22 19:35:00|511|510|512|511|512|511|511|510|10454
1640202000000|2021-12-22 19:40:00|511|510|511|510|511|510|511|510|8937
1640202300000|2021-12-22 19:45:00|||||||||15861
1640202600000|2021-12-22 19:50:00|512|511|513|512|514|513|511|511|38403
1640202900000|2021-12-22 19:55:00|||||||||2773
1640203200000|2021-12-22 20:00:00||513||512||513||512|19240
1640203500000|2021-12-22 20:05:00|||||||||4642
1640203800000|2021-12-22 20:10:00|||||||||4543
1640204100000|2021-12-22 20:15:00|||||||||12061
1640204400000|2021-12-22 20:20:00|512|511|512|511|512|511|512|511|21092
1640204700000|2021-12-22 20:25:00|511|510|512|511|512|511|511|510|26846
1640205000000|2021-12-22 20:30:00|513|512|513|512|515|514|513|512|33031
1640205300000|2021-12-22 20:35:00|514|513|519|518|519|518|514|513|38396
1640205600000|2021-12-22 20:40:00|518|517|518|517|518|517|518|517|20873
1640205900000|2021-12-22 20:45:00|||||||||17114
1640206200000|2021-12-22 20:50:00|519|518|521|520|522|521|519|518|90794
1640206500000|2021-12-22 20:55:00|520|519|518|517|520|519|517|516|79702
1640269800000|2021-12-23 14:30:00|526|513|519|515|527|523|519|513|90224
1640270100000|2021-12-23 14:35:00|518|514|516|512|521|517|515|510|13081
1640270400000|2021-12-23 14:40:00|515|511|514|510|517|512|512|508|9937
1640270700000|2021-12-23 14:45:00|515|511|513|509|516|511|512|508|3086
1640271000000|2021-12-23 14:50:00|515|514|512|511|516|515|512|511|23332
1640271300000|2021-12-23 14:55:00|511|510|512|511|512|511|508|507|34186
1640271600000|2021-12-23 15:00:00|511|510|508|507|513|512|508|507|27547
1640271900000|2021-12-23 15:05:00|509|508|511|510|511|510|508|507|15976
1640272200000|2021-12-23 15:10:00|512|511|515|514|516|515|512|511|22597
1640272500000|2021-12-23 15:15:00|514|513|518|517|518|517|513|512|14354
1640272800000|2021-12-23 15:20:00|517|516|515|514|517|516|515|514|19095
1640273100000|2021-12-23 15:25:00|516|515|515|514|516|515|515|514|28373
1640273400000|2021-12-23 15:30:00|516|515|517|516|517|516|515|514|17150
1640273700000|2021-12-23 15:35:00|516|515|517|516|517|516|516|515|49378
1640274000000|2021-12-23 15:40:00|518|517|522|521|522|521|518|517|42322
1640274300000|2021-12-23 15:45:00|521|520|522|521|522|521|521|520|13426
1640274600000|2021-12-23 15:50:00|523|522|520|519|523|522|520|519|23293
1640274900000|2021-12-23 15:55:00|521|520|521|520|521|520|521|520|9547
1640275200000|2021-12-23 16:00:00|522|521|521|520|522|521|521|520|28373
1640275500000|2021-12-23 16:05:00|520|519|520|519|520|519|520|519|9850
1640275800000|2021-12-23 16:10:00|519|518|518|517|519|518|518|517|22596
1640276100000|2021-12-23 16:15:00|517|518|517|516|517|518|517|516|19318
1640276400000|2021-12-23 16:20:00|518|517|520|519|521|520|518|517|23136
1640276700000|2021-12-23 16:25:00|521|520|522|521|522|521|521|520|17084
1640277000000|2021-12-23 16:30:00|521|520|520|519|521|520|520|519|14493
1640277300000|2021-12-23 16:35:00|519|518|519|518|519|518|519|518|6325
1640277600000|2021-12-23 16:40:00|520|519|518|517|520|519|518|517|14086
1640277900000|2021-12-23 16:45:00|519|518|519|518|519|518|519|518|34507
1640278200000|2021-12-23 16:50:00|518|517|518|517|518|517|518|517|11250
1640278500000|2021-12-23 16:55:00|519|518|521|520|521|520|519|518|38537
1640278800000|2021-12-23 17:00:00|522|521|522|521|524|523|522|521|58321
1640279100000|2021-12-23 17:05:00|||||||||9250
1640279400000|2021-12-23 17:10:00|||||||||11143
1640279700000|2021-12-23 17:15:00|||||||||12207
1640280000000|2021-12-23 17:20:00|523|522|522|521|523|522|522|521|22775
1640280300000|2021-12-23 17:25:00|523|522|525|524|525|524|523|522|42874
1640280600000|2021-12-23 17:30:00|524|523|525|524|526|525|524|523|37739
1640280900000|2021-12-23 17:35:00|526|525|526|525|526|525|526|525|12484
1640281200000|2021-12-23 17:40:00|527|526|528|527|530|529|527|526|65242
1640281500000|2021-12-23 17:45:00|529|528|530|529|530|529|529|528|25839
1640281800000|2021-12-23 17:50:00|529|528|529|528|529|528|529|528|14668
1640282100000|2021-12-23 17:55:00|528|527|528|527|528|527|527|526|38111
1640282400000|2021-12-23 18:00:00|529|528|533|532|533|532|529|528|80966
1640282700000|2021-12-23 18:05:00|534|533|534|533|534|533|534|533|40886
1640283000000|2021-12-23 18:10:00|535|534|533|532|535|534|533|532|35701
1640283300000|2021-12-23 18:15:00|534|533|535|534|536|535|534|533|49230
1640283600000|2021-12-23 18:20:00|534|533|534|533|535|534|534|533|27533
1640283900000|2021-12-23 18:25:00|535|534|537|536|538|537|535|534|36194
1640284200000|2021-12-23 18:30:00|536|535|539|538|539|538|536|535|83162
1640284500000|2021-12-23 18:35:00|540|539|540|539|540|539|539|538|75032
1640284800000|2021-12-23 18:40:00|539|538|539|538|539|538|538|537|136448
1640285100000|2021-12-23 18:45:00|540|539|543|542|543|542|540|539|62453
1640285400000|2021-12-23 18:50:00|542|543|545|544|545|544|542|543|108684
1640285700000|2021-12-23 18:55:00|544|543|542|541|544|543|542|541|43167
1640286000000|2021-12-23 19:00:00|543|542|545|544|545|544|543|542|74326
1640286300000|2021-12-23 19:05:00|544|543|544|543|544|543|544|543|25154
1640286600000|2021-12-23 19:10:00|543|542|545|544|545|544|543|542|75062
1640286900000|2021-12-23 19:15:00|544|543|545|544|545|544|544|543|28587
1640287200000|2021-12-23 19:20:00|546|545|548|547|548|547|546|545|44389
1640287500000|2021-12-23 19:25:00|547|546|547|546|548|547|547|546|33570
1640287800000|2021-12-23 19:30:00|546|545|547|546|547|546|546|545|29790
1640288100000|2021-12-23 19:35:00|548|547|548|547|548|547|548|547|17122
1640288400000|2021-12-23 19:40:00|549|548|549|548|549|548|548|547|41977
1640288700000|2021-12-23 19:45:00|550|549|553|552|553|552|550|549|82163
1640289000000|2021-12-23 19:50:00|552|551|548|547|553|552|548|547|39932
1640289300000|2021-12-23 19:55:00|549|548|548|547|549|548|548|547|40558
1640289600000|2021-12-23 20:00:00|547|546|544|543|547|546|544|543|52992
1640289900000|2021-12-23 20:05:00|545|544|546|545|547|546|545|544|72609
1640290200000|2021-12-23 20:10:00|547|546|548|547|548|547|547|546|33659
1640290500000|2021-12-23 20:15:00|547|546|547|546|547|546|546|545|78133
1640290800000|2021-12-23 20:20:00|546|545|546|545|546|545|546|545|25140
1640291100000|2021-12-23 20:25:00|545|544|544|543|545|544|544|543|32298
1640291400000|2021-12-23 20:30:00|||||||||25648
1640291700000|2021-12-23 20:35:00|545|544|546|545|547|546|545|544|75690
1640292000000|2021-12-23 20:40:00|545|544|545|544|545|544|545|544|44686
1640292300000|2021-12-23 20:45:00|546|545|545|544|546|545|545|544|80250
1640292600000|2021-12-23 20:50:00|546|545|545|544|546|545|545|544|70658
1640292900000|2021-12-23 20:55:00|546|545|545|544|547|546|544|543|202943
1640615400000|2021-12-27 14:30:00|555|552|562|560|563|562|553|552|107545
1640615700000|2021-12-27 14:35:00|561|559|552|551|561|560|548|547|116133
1640616000000|2021-12-27 14:40:00|551|550|557|556|561|560|550|549|98995
1640616300000|2021-12-27 14:45:00|556|555|559|558|559|558|555|554|58883
1640616600000|2021-12-27 14:50:00|558|557|546|545|559|558|546|545|101834
1640616900000|2021-12-27 14:55:00|545|544|543|542|547|546|541|540|66447
1640617200000|2021-12-27 15:00:00|542|541|542|541|545|544|541|540|58550
1640617500000|2021-12-27 15:05:00|543|542|545|544|545|544|543|542|39164
1640617800000|2021-12-27 15:10:00|544|543|543|542|546|545|543|542|41170
1640618100000|2021-12-27 15:15:00|542|541|544|543|544|543|540|539|59737
1640618400000|2021-12-27 15:20:00|545|544|551|550|554|553|545|544|65103
1640618700000|2021-12-27 15:25:00|550|549|545|544|550|549|544|543|67469
1640619000000|2021-12-27 15:30:00|546|545|549|548|549|548|545|544|39711
1640619300000|2021-12-27 15:35:00|550|549|549|548|553|552|547|546|158626
1640619600000|2021-12-27 15:40:00|548|547|544|543|548|547|542|541|71077
1640619900000|2021-12-27 15:45:00|545|544|547|546|549|548|545|544|28698
1640620200000|2021-12-27 15:50:00|546|545|547|546|547|546|543|542|58804
1640620500000|2021-12-27 15:55:00|548|547|548|547|548|547|547|546|12846
1640620800000|2021-12-27 16:00:00|549|548|550|549|552|551|549|548|35705
1640621100000|2021-12-27 16:05:00|549|548|549|548|552|551|548|547|32790
1640621400000|2021-12-27 16:10:00|550|549|550|549|550|549|550|549|5950
1640621700000|2021-12-27 16:15:00|549|548|547|546|549|548|547|546|31624
1640622000000|2021-12-27 16:20:00|546|545|547|546|547|546|544|543|41487
1640622300000|2021-12-27 16:25:00|548|547|549|548|549|548|548|547|12368
1640622600000|2021-12-27 16:30:00|548|547|546|545|548|547|546|545|3625
1640622900000|2021-12-27 16:35:00|||||||||21554
1640623200000|2021-12-27 16:40:00|547|546|551|550|551|550|547|546|29546
1640623500000|2021-12-27 16:45:00|550|549|548|547|550|549|548|547|12236
1640623800000|2021-12-27 16:50:00|549|548|549|548|549|548|549|548|13678
1640624100000|2021-12-27 16:55:00|548|547|548|547|548|547|548|547|5964
1640624400000|2021-12-27 17:00:00|547|546|544|543|547|546|544|543|33438
1640624700000|2021-12-27 17:05:00|||||||||16895
1640625000000|2021-12-27 17:10:00|543|542|545|544|545|544|543|542|35778
1640625300000|2021-12-27 17:15:00|546|545|546|545|547|546|546|545|12018
1640625600000|2021-12-27 17:20:00|547|546|548|547|548|547|545|544|19863
1640625900000|2021-12-27 17:25:00|547|546|548|547|550|549|547|546|43953
1640626200000|2021-12-27 17:30:00|549|548|548|547|549|548|548|547|14575
1640626500000|2021-12-27 17:35:00|549|548|549|548|551|550|549|548|32521
1640626800000|2021-12-27 17:40:00|548|547|548|547|549|548|547|546|25251
1640627100000|2021-12-27 17:45:00|549|548|550|549|550|549|548|547|20266
1640627400000|2021-12-27 17:50:00|549|548|548|547|549|548|547|546|13971
1640627700000|2021-12-27 17:55:00|549|548|549|548|549|548|549|548|10336
1640628000000|2021-12-27 18:00:00|548|547|548|547|548|547|548|547|8877
1640628300000|2021-12-27 18:05:00|547|546|547|546|547|546|546|545|16921
1640628600000|2021-12-27 18:10:00|546|545|546|545|546|545|546|545|14475
1640628900000|2021-12-27 18:15:00|545|546|546|545|546|546|545|544|21987
1640629200000|2021-12-27 18:20:00|545|546|545|544|545|546|545|544|13134
1640629500000|2021-12-27 18:25:00|||||||||9293
1640629800000|2021-12-27 18:30:00|544|543|544|543|544|543|544|543|16321
1640630100000|2021-12-27 18:35:00|545|544|546|545|547|546|545|544|23687
1640630400000|2021-12-27 18:40:00|545|544|543|542|545|544|543|542|15081
1640630700000|2021-12-27 18:45:00|542|541|543|542|543|542|542|541|64701
1640631000000|2021-12-27 18:50:00|542|541|541|540|542|541|541|540|29572
1640631300000|2021-12-27 18:55:00|542|541|543|542|543|542|542|541|26100
1640631600000|2021-12-27 19:00:00|542|541|543|542|543|542|541|540|35779
1640631900000|2021-12-27 19:05:00|542|541|543|542|543|542|542|541|14170
1640632200000|2021-12-27 19:10:00|542|541|542|541|542|541|541|540|31682
1640632500000|2021-12-27 19:15:00|543|542|543|542|543|542|543|542|18968
1640632800000|2021-12-27 19:20:00|544|543|542|541|544|543|542|541|33549
1640633100000|2021-12-27 19:25:00|541|540|540|539|542|541|540|539|61715
1640633400000|2021-12-27 19:30:00|||||||||11541
1640633700000|2021-12-27 19:35:00|539|538|540|539|540|539|538|537|54619
1640634000000|2021-12-27 19:40:00|539|538|538|537|539|538|538|537|27627
1640634300000|2021-12-27 19:45:00|537|536|540|539|540|539|537|536|46939
1640634600000|2021-12-27 19:50:00|539|538|538|537|539|538|538|537|13409
1640634900000|2021-12-27 19:55:00|537|536|539|538|539|538|537|536|46017
1640635200000|2021-12-27 20:00:00|538|537|538|537|538|537|537|536|26392
1640635500000|2021-12-27 20:05:00|||||||||5760
1640635800000|2021-12-27 20:10:00|537|536|537|536|537|536|537|536|11742
1640636100000|2021-12-27 20:15:00|536|537|536|535|536|537|536|535|39194
1640636400000|2021-12-27 20:20:00|535|534|536|535|536|535|534|533|53540
1640636700000|2021-12-27 20:25:00|||||||||10952
1640637000000|2021-12-27 20:30:00|535|534|535|534|535|534|534|533|29031
1640637300000|2021-12-27 20:35:00|534|533|535|534|535|534|534|533|42241
1640637600000|2021-12-27 20:40:00|537|533|540|536|540|536|536|532|6823
1640637900000|2021-12-27 20:45:00|539|535|540|536|540|536|539|535|5593
1640638200000|2021-12-27 20:50:00|539|535|539|535|541|537|539|535|8360
1640638500000|2021-12-27 20:55:00|540|536|540|536|541|537|538|534|12024
1640701800000|2021-12-28 14:30:00|526|521|508|506|527|525|506|505|177266
1640702100000|2021-12-28 14:35:00|509|507|509|507|511|509|506|505|103666
1640702400000|2021-12-28 14:40:00|510|508|513|512|516|515|510|508|56637
1640702700000|2021-12-28 14:45:00|514|513|510|509|515|514|509|508|51351
1640703000000|2021-12-28 14:50:00|509|508|515|514|516|515|507|506|65018
1640703300000|2021-12-28 14:55:00|516|515|516|515|521|520|515|514|40320
1640703600000|2021-12-28 15:00:00|515|514|517|516|518|517|515|514|35197
1640703900000|2021-12-28 15:05:00|518|517|512|511|519|518|512|511|24295
1640704200000|2021-12-28 15:10:00|511|510|510|509|514|513|510|509|49716
1640704500000|2021-12-28 15:15:00|511|510|508|507|511|510|508|507|37937
1640704800000|2021-12-28 15:20:00|509|508|511|510|512|511|509|508|29327
1640705100000|2021-12-28 15:25:00|512|511|513|512|514|513|511|510|19029
1640705400000|2021-12-28 15:30:00|514|513|511|510|515|514|511|510|29337
1640705700000|2021-12-28 15:35:00|510|509|508|507|510|509|507|506|34426
1640706000000|2021-12-28 15:40:00|509|508|512|511|512|511|508|507|74920
1640706300000|2021-12-28 15:45:00|511|510|516|515|516|515|510|509|108274
1640706600000|2021-12-28 15:50:00|515|514|514|513|516|515|513|512|63407
1640706900000|2021-12-28 15:55:00|513|512|513|512|514|513|512|511|26976
1640707200000|2021-12-28 16:00:00|512|511|510|509|512|511|510|509|29042
1640707500000|2021-12-28 16:05:00|509|508|506|505|509|508|506|505|51385
1640707800000|2021-12-28 16:10:00|505|504|503|502|506|505|503|502|66924
1640708100000|2021-12-28 16:15:00|502|501|501|500|503|502|501|500|127759
1640708400000|2021-12-28 16:20:00|502|501|502|501|502|501|501|500|63183
1640708700000|2021-12-28 16:25:00|501|500|501|500|501|500|500|499|61737
1640709000000|2021-12-28 16:30:00|500|499|500|499|502|501|499|498|63011
1640709300000|2021-12-28 16:35:00|499|498|501|500|501|500|499|498|19638
1640709600000|2021-12-28 16:40:00|502|501|502|501|504|503|502|501|38402
1640709900000|2021-12-28 16:45:00|501|500|500|499|501|500|500|499|48919
1640710200000|2021-12-28 16:50:00|501|500|502|501|502|501|500|499|37931
1640710500000|2021-12-28 16:55:00|503|502|503|502|503|502|502|501|24184
1640710800000|2021-12-28 17:00:00|502|501|501|500|502|501|500|499|24101
1640711100000|2021-12-28 17:05:00|500|499|501|500|501|500|499|498|35536
1640711400000|2021-12-28 17:10:00|500|499|498|497|501|500|498|497|47293
1640711700000|2021-12-28 17:15:00|499|498|499|498|500|499|499|498|30090
1640712000000|2021-12-28 17:20:00|||||||||13798
1640712300000|2021-12-28 17:25:00|498|497|498|497|499|498|498|497|29437
1640712600000|2021-12-28 17:30:00|497|496|497|496|497|496|497|496|23752
1640712900000|2021-12-28 17:35:00|498|497|497|496|499|498|497|496|40665
1640713200000|2021-12-28 17:40:00|496|495|495|494|496|495|494|493|66326
1640713500000|2021-12-28 17:45:00|496|495|495|494|496|495|495|494|20583
1640713800000|2021-12-28 17:50:00|494|493|496|495|496|495|494|493|31869
1640714100000|2021-12-28 17:55:00|495|494|497|496|497|496|495|494|40600
1640714400000|2021-12-28 18:00:00|496|495|495|494|496|495|495|494|17857
1640714700000|2021-12-28 18:05:00|494|493|494|493|494|493|493|492|19637
1640715000000|2021-12-28 18:10:00|495|494|495|494|495|494|494|493|24367
1640715300000|2021-12-28 18:15:00|494|493|493|492|494|493|493|492|11160
1640715600000|2021-12-28 18:20:00|492|491|492|491|492|491|492|491|20238
1640715900000|2021-12-28 18:25:00|493|492|492|491|493|492|492|491|27572
1640716200000|2021-12-28 18:30:00|493|492|493|492|493|492|493|492|15392
1640716500000|2021-12-28 18:35:00|492|491|493|492|493|492|492|491|20718
1640716800000|2021-12-28 18:40:00|492|491|493|492|493|492|492|491|15776
1640717100000|2021-12-28 18:45:00|492|491|492|491|492|491|492|491|15776
1640717400000|2021-12-28 18:50:00|||||||||15704
1640717700000|2021-12-28 18:55:00|491|490|490|489|491|490|489|488|65720
1640718000000|2021-12-28 19:00:00|489|488|489|488|490|489|489|488|19765
1640718300000|2021-12-28 19:05:00|488|487|489|488|489|488|488|487|44280
1640718600000|2021-12-28 19:10:00|490|489|490|489|490|489|490|489|11482
1640718900000|2021-12-28 19:15:00|489|488|489|488|489|488|489|488|16795
1640719200000|2021-12-28 19:20:00|490|489|492|491|492|491|490|489|74088
1640719500000|2021-12-28 19:25:00|491|490|492|491|492|491|491|490|20350
1640719800000|2021-12-28 19:30:00|||||||||8263
1640720100000|2021-12-28 19:35:00|491|492|491|490|491|492|491|490|16266
1640720400000|2021-12-28 19:40:00|490|489|491|490|491|490|490|489|36398
1640720700000|2021-12-28 19:45:00|490|489|491|490|492|491|490|489|32174
1640721000000|2021-12-28 19:50:00|||||||||10655
1640721300000|2021-12-28 19:55:00|490|489|491|490|491|490|490|489|29588
1640721600000|2021-12-28 20:00:00|490|489|490|489|490|489|490|489|12689
1640721900000|2021-12-28 20:05:00|||||||||13109
1640722200000|2021-12-28 20:10:00|491|490|492|491|492|491|490|490|23750
1640722500000|2021-12-28 20:15:00|493|492|494|493|495|494|493|492|56400
1640722800000|2021-12-28 20:20:00|495|494|494|493|495|494|494|493|15731
1640723100000|2021-12-28 20:25:00|||||||||7298
1640723400000|2021-12-28 20:30:00|495|494|493|492|495|494|493|492|32000
1640723700000|2021-12-28 20:35:00|494|493|494|493|494|493|494|493|21741
1640724000000|2021-12-28 20:40:00|||||||||17166
1640724300000|2021-12-28 20:45:00|495|494|494|493|495|494|494|493|56003
1640724600000|2021-12-28 20:50:00|493|492|493|492|493|493|492|491|74331
1640724900000|2021-12-28 20:55:00|494|493|493|492|494|493|493|492|118615
1640788200000|2021-12-29 14:30:00|496|495|502|501|504|503|495|493|77134
1640788500000|2021-12-29 14:35:00|501|500|508|507|509|508|499|496|93609
1640788800000|2021-12-29 14:40:00|509|508|505|504|512|511|505|504|94416
1640789100000|2021-12-29 14:45:00|504|503|503|502|505|504|499|498|73577
1640789400000|2021-12-29 14:50:00|502|501|500|499|502|501|497|496|40022
1640789700000|2021-12-29 14:55:00|499|498|492|491|502|501|492|491|81903
1640790000000|2021-12-29 15:00:00|491|490|493|492|493|492|491|490|33091
1640790300000|2021-12-29 15:05:00|494|493|498|497|498|497|492|491|57345
1640790600000|2021-12-29 15:10:00|499|498|496|495|499|499|493|492|103303
1640790900000|2021-12-29 15:15:00|495|494|497|496|498|497|491|490|43245
1640791200000|2021-12-29 15:20:00|498|497|500|499|501|500|497|496|45850
1640791500000|2021-12-29 15:25:00|499|498|502|501|502|501|499|498|75618
1640791800000|2021-12-29 15:30:00|501|500|502|501|502|501|498|497|25041
1640792100000|2021-12-29 15:35:00|501|500|499|498|501|500|499|498|47717
1640792400000|2021-12-29 15:40:00|500|499|502|501|503|502|499|498|24367
1640792700000|2021-12-29 15:45:00|501|500|501|500|502|501|500|499|19865
1640793000000|2021-12-29 15:50:00|500|499|501|500|501|501|500|499|26744
1640793300000|2021-12-29 15:55:00|502|501|506|505|506|505|502|501|38824
1640793600000|2021-12-29 16:00:00|505|504|506|505|506|505|503|502|28539
1640793900000|2021-12-29 16:05:00|507|506|505|504|508|507|505|504|25081
1640794200000|2021-12-29 16:10:00|504|503|504|503|505|504|503|502|10924
1640794500000|2021-12-29 16:15:00|503|502|503|502|504|503|502|501|28872
1640794800000|2021-12-29 16:20:00|502|501|503|502|503|502|502|501|13753
1640795100000|2021-12-29 16:25:00|502|501|502|501|503|502|501|500|16661
1640795400000|2021-12-29 16:30:00|501|500|501|500|502|501|500|499|25258
1640795700000|2021-12-29 16:35:00|500|499|499|498|500|499|499|498|13828
1640796000000|2021-12-29 16:40:00|498|497|499|498|499|498|498|497|6109
1640796300000|2021-12-29 16:45:00|500|499|499|498|500|499|498|497|39144
1640796600000|2021-12-29 16:50:00|||||||||2900
1640796900000|2021-12-29 16:55:00|500|499|500|499|500|499|499|498|18519
1640797200000|2021-12-29 17:00:00|499|498|501|500|501|500|499|498|22960
1640797500000|2021-12-29 17:05:00|502|501|500|499|502|501|499|498|12791
1640797800000|2021-12-29 17:10:00|501|500|499|498|501|500|499|498|10676
1640798100000|2021-12-29 17:15:00|500|499|499|498|500|499|499|498|13788
1640798400000|2021-12-29 17:20:00|498|497|498|497|498|497|498|497|9856
1640798700000|2021-12-29 17:25:00|||||||||4135
1640799000000|2021-12-29 17:30:00|497|496|497|496|498|497|497|496|11745
1640799300000|2021-12-29 17:35:00|498|497|498|497|498|497|498|497|7797
1640799600000|2021-12-29 17:40:00|497|496|498|497|498|497|497|496|18525
1640799900000|2021-12-29 17:45:00|497|496|497|496|497|496|497|496|5010
1640800200000|2021-12-29 17:50:00|496|495|497|496|497|496|496|495|20349
1640800500000|2021-12-29 17:55:00|496|495|497|496|497|496|496|495|12632
1640800800000|2021-12-29 18:00:00|||||||||7679
1640801100000|2021-12-29 18:05:00|||||||||6312
1640801400000|2021-12-29 18:10:00|||||||||3044
1640801700000|2021-12-29 18:15:00|||||||||7851
1640802000000|2021-12-29 18:20:00|496|495|496|495|496|495|496|495|8825
1640802300000|2021-12-29 18:25:00|495|494|494|493|495|494|493|492|46261
1640802600000|2021-12-29 18:30:00|493|492|495|494|495|494|493|492|9417
1640802900000|2021-12-29 18:35:00|496|495|495|494|496|495|495|494|6219
1640803200000|2021-12-29 18:40:00|496|495|497|496|497|496|496|495|3600
1640803500000|2021-12-29 18:45:00|496|495|496|495|496|495|496|495|5881
1640803800000|2021-12-29 18:50:00|495|494|495|494|495|494|495|494|10733
1640804100000|2021-12-29 18:55:00|||||||||7400
1640804400000|2021-12-29 19:00:00|496|495|496|495|496|495|496|495|18702
1640804700000|2021-12-29 19:05:00|495|494|496|495|496|495|495|494|23765
1640805000000|2021-12-29 19:10:00|497|496|496|495|497|496|496|495|8648
1640805300000|2021-12-29 19:15:00|495|494|495|494|495|494|495|494|10586
1640805600000|2021-12-29 19:20:00|494|493|494|493|494|493|494|493|15211
1640805900000|2021-12-29 19:25:00|495|494|495|494|495|494|495|494|14639
1640806200000|2021-12-29 19:30:00|494|493|495|494|495|494|494|493|11460
1640806500000|2021-12-29 19:35:00|494|493|494|493|494|493|494|493|14290
1640806800000|2021-12-29 19:40:00|493|492|493|492|493|492|493|492|12153
1640807100000|2021-12-29 19:45:00|494|493|493|492|494|493|493|492|8507
1640807400000|2021-12-29 19:50:00|494|493|495|494|495|494|494|493|25091
1640807700000|2021-12-29 19:55:00|||||||||2850
1640808000000|2021-12-29 20:00:00|494|493|491|490|494|493|491|490|30341
1640808300000|2021-12-29 20:05:00|492|491|491|490|492|491|491|490|22453
1640808600000|2021-12-29 20:10:00|490|489|489|488|490|489|489|488|71328
1640808900000|2021-12-29 20:15:00|488|487|488|487|489|488|488|487|19896
1640809200000|2021-12-29 20:20:00|487|486|486|485|487|486|486|485|26196
1640809500000|2021-12-29 20:25:00|487|486|486|485|487|486|486|485|22418
1640809800000|2021-12-29 20:30:00|485|484|489|488|489|488|485|484|44529
1640810100000|2021-12-29 20:35:00|488|487|488|487|488|487|488|487|8933
1640810400000|2021-12-29 20:40:00|489|488|488|487|489|488|488|487|47239
1640810700000|2021-12-29 20:45:00|489|488|488|487|489|488|488|487|15897
1640811000000|2021-12-29 20:50:00|489|488|490|489|490|489|489|488|53250
1640811300000|2021-12-29 20:55:00|491|490|491|490|491|490|491|490|61675
1640874600000|2021-12-30 14:30:00|495|493|500|499|500|499|487|486|62383
1640874900000|2021-12-30 14:35:00|499|498|501|500|504|502|496|495|65234
1640875200000|2021-12-30 14:40:00|500|499|497|495|502|501|495|494|37501
1640875500000|2021-12-30 14:45:00|498|496|499|498|501|500|496|495|28762
1640875800000|2021-12-30 14:50:00|500|499|506|505|508|507|500|499|56522
1640876100000|2021-12-30 14:55:00|505|504|508|507|510|509|505|504|46135
1640876400000|2021-12-30 15:00:00|507|506|513|512|513|512|507|506|103600
1640876700000|2021-12-30 15:05:00|512|511|512|511|515|514|512|511|59644
1640877000000|2021-12-30 15:10:00|513|512|509|508|513|512|509|508|24667
1640877300000|2021-12-30 15:15:00|508|507|506|505|509|508|504|503|29932
1640877600000|2021-12-30 15:20:00|505|504|506|505|506|505|504|503|29285
1640877900000|2021-12-30 15:25:00|505|504|504|503|508|507|504|503|39664
1640878200000|2021-12-30 15:30:00|505|504|507|506|508|507|505|504|13942
1640878500000|2021-12-30 15:35:00|506|505|508|507|509|508|506|505|12266
1640878800000|2021-12-30 15:40:00|507|506|508|507|509|508|507|506|21615
1640879100000|2021-12-30 15:45:00|509|508|510|509|510|509|509|508|13429
1640879400000|2021-12-30 15:50:00|509|508|509|508|510|509|509|508|11184
1640879700000|2021-12-30 15:55:00|510|509|509|508|510|509|508|507|28601
1640880000000|2021-12-30 16:00:00|508|507|507|506|508|507|506|505|37029
1640880300000|2021-12-30 16:05:00|508|507|508|507|509|508|508|507|9653
1640880600000|2021-12-30 16:10:00|509|508|509|508|509|508|508|507|8594
1640880900000|2021-12-30 16:15:00|510|509|511|510|512|511|510|509|43542
1640881200000|2021-12-30 16:20:00|510|509|510|509|511|510|510|509|6716
1640881500000|2021-12-30 16:25:00|511|510|510|509|512|511|509|508|26008
1640881800000|2021-12-30 16:30:00|509|508|511|510|511|510|509|508|26382
1640882100000|2021-12-30 16:35:00|512|511|511|510|512|511|510|509|13413
1640882400000|2021-12-30 16:40:00|512|511|513|512|513|512|511|510|19406
1640882700000|2021-12-30 16:45:00|514|513|514|513|514|513|513|512|39600
1640883000000|2021-12-30 16:50:00|515|514|514|513|516|515|514|513|62790
1640883300000|2021-12-30 16:55:00|515|514|514|513|515|514|514|513|13822
1640883600000|2021-12-30 17:00:00|||||||||3845
1640883900000|2021-12-30 17:05:00|513|512|512|511|513|512|512|511|11760
1640884200000|2021-12-30 17:10:00|513|512|513|512|514|513|513|512|10253
1640884500000|2021-12-30 17:15:00|514|513|513|512|514|513|513|512|9729
1640884800000|2021-12-30 17:20:00|512|511|513|512|513|512|512|511|16578
1640885100000|2021-12-30 17:25:00|512|511|513|512|514|513|512|511|12625
1640885400000|2021-12-30 17:30:00|514|513|513|512|514|513|513|512|25873
1640885700000|2021-12-30 17:35:00|514|513|512|511|514|513|512|511|29507
1640886000000|2021-12-30 17:40:00|513|512|512|511|513|512|512|511|15199
1640886300000|2021-12-30 17:45:00|513|512|513|512|513|512|513|512|5212
1640886600000|2021-12-30 17:50:00|514|513|514|513|515|514|513|512|37044
1640886900000|2021-12-30 17:55:00|513|512|513|512|513|512|513|512|5449
1640887200000|2021-12-30 18:00:00|514|513|513|512|514|513|513|512|17732
1640887500000|2021-12-30 18:05:00|512|511|512|511|512|511|512|511|8758
1640887800000|2021-12-30 18:10:00|513|512|512|511|514|513|512|511|17741
1640888100000|2021-12-30 18:15:00|513|512|514|513|514|513|513|512|6738
1640888400000|2021-12-30 18:20:00|515|514|514|513|515|514|513|512|25437
1640888700000|2021-12-30 18:25:00|||||||||9705
1640889000000|2021-12-30 18:30:00|515|514|516|515|516|515|514|513|51241
1640889300000|2021-12-30 18:35:00|517|516|519|518|519|518|517|516|41836
1640889600000|2021-12-30 18:40:00|520|519|520|519|520|519|520|519|16219
1640889900000|2021-12-30 18:45:00|519|518|519|518|520|519|519|518|32852
1640890200000|2021-12-30 18:50:00|520|519|521|520|521|520|520|519|17620
1640890500000|2021-12-30 18:55:00|522|521|522|521|522|521|521|520|39253
1640890800000|2021-12-30 19:00:00|521|520|519|518|521|520|519|518|18999
1640891100000|2021-12-30 19:05:00|520|519|519|518|520|519|519|518|13798
1640891400000|2021-12-30 19:10:00|520|519|520|519|520|519|519|518|13641
1640891700000|2021-12-30 19:15:00|521|520|521|520|521|520|521|520|72196
1640892000000|2021-12-30 19:20:00|522|521|519|518|522|521|519|518|40081
1640892300000|2021-12-30 19:25:00|||||||||5400
1640892600000|2021-12-30 19:30:00|518|517|516|515|518|517|516|515|33061
1640892900000|2021-12-30 19:35:00|517|516|517|516|517|516|517|516|15882
1640893200000|2021-12-30 19:40:00|518|517|519|518|519|518|518|517|19988
1640893500000|2021-12-30 19:45:00|518|517|516|515|518|517|516|515|40352
1640893800000|2021-12-30 19:50:00|517|516|517|516|518|517|517|516|16992
1640894100000|2021-12-30 19:55:00|518|517|517|516|518|517|517|516|12665
1640894400000|2021-12-30 20:00:00|516|515|513|512|516|515|509|508|96170
1640894700000|2021-12-30 20:05:00|514|513|511|510|514|513|511|510|17328
1640895000000|2021-12-30 20:10:00|510|509|510|509|510|509|510|509|9655
1640895300000|2021-12-30 20:15:00|511|510|509|508|511|510|509|508|16413
1640895600000|2021-12-30 20:20:00|510|509|508|507|510|509|508|507|13172
1640895900000|2021-12-30 20:25:00|509|508|510|509|511|510|509|508|20133
1640896200000|2021-12-30 20:30:00|511|510|511|510|512|511|510|509|23404
1640896500000|2021-12-30 20:35:00|510|509|508|507|511|510|508|507|24765
1640896800000|2021-12-30 20:40:00|510|506|511|507|511|507|509|505|12264
1640897100000|2021-12-30 20:45:00|510|506|509|505|511|507|508|504|7629
1640897400000|2021-12-30 20:50:00|507|503|508|504|509|505|507|503|18980
1640897700000|2021-12-30 20:55:00|509|505|509|505|511|507|508|504|16005
1640961000000|2021-12-31 14:30:00|515|512|527|526|527|526|510|508|158948
1640961300000|2021-12-31 14:35:00|528|527|533|532|534|533|527|526|109671
1640961600000|2021-12-31 14:40:00|532|531|528|527|537|536|527|526|74973
1640961900000|2021-12-31 14:45:00|529|528|535|534|536|535|529|528|80774
1640962200000|2021-12-31 14:50:00|536|535|546|545|548|547|536|535|112873
1640962500000|2021-12-31 14:55:00|547|546|545|544|549|548|541|540|103567
1640962800000|2021-12-31 15:00:00|544|543|538|537|544|543|537|536|110140
1640963100000|2021-12-31 15:05:00|539|538|537|536|541|540|537|536|53563
1640963400000|2021-12-31 15:10:00|536|535|534|533|537|536|534|533|40970
1640963700000|2021-12-31 15:15:00|535|534|539|538|541|540|535|534|55136
1640964000000|2021-12-31 15:20:00|538|537|534|533|538|537|534|533|37804
1640964300000|2021-12-31 15:25:00|533|532|533|532|534|533|532|531|34125
1640964600000|2021-12-31 15:30:00|534|533|537|536|538|537|534|533|58953
1640964900000|2021-12-31 15:35:00|536|535|537|536|538|537|534|533|21619
1640965200000|2021-12-31 15:40:00|538|537|539|538|539|538|537|536|26943
1640965500000|2021-12-31 15:45:00|540|539|537|536|540|539|537|536|76313
1640965800000|2021-12-31 15:50:00|536|535|535|534|536|535|532|531|37568
1640966100000|2021-12-31 15:55:00|534|533|533|532|534|533|532|531|26701
1640966400000|2021-12-31 16:00:00|534|533|531|530|534|533|531|530|50236
1640966700000|2021-12-31 16:05:00|532|531|535|534|535|534|531|530|33015
1640967000000|2021-12-31 16:10:00|534|533|534|533|535|534|534|533|18877
1640967300000|2021-12-31 16:15:00|535|534|538|537|539|538|535|534|26612
1640967600000|2021-12-31 16:20:00|539|538|541|540|541|540|538|537|33829
1640967900000|2021-12-31 16:25:00|542|541|542|541|543|542|542|541|73876
1640968200000|2021-12-31 16:30:00|543|542|538|537|543|542|538|537|50294
1640968500000|2021-12-31 16:35:00|537|536|535|534|537|536|535|534|16419
1640968800000|2021-12-31 16:40:00|536|535|535|534|536|535|535|534|13041
1640969100000|2021-12-31 16:45:00|536|535|536|535|537|536|536|535|43748
1640969400000|2021-12-31 16:50:00|535|534|533|532|535|534|533|532|50866
1640969700000|2021-12-31 16:55:00|532|531|533|532|533|532|531|530|37309
1640970000000|2021-12-31 17:00:00|534|533|533|532|534|533|533|532|15874
1640970300000|2021-12-31 17:05:00|532|531|538|537|538|537|532|531|66106
1640970600000|2021-12-31 17:10:00|539|538|538|537|539|538|538|537|32100
1640970900000|2021-12-31 17:15:00|537|536|538|537|538|537|537|536|22815
1640971200000|2021-12-31 17:20:00|537|536|538|537|538|537|537|536|20315
1640971500000|2021-12-31 17:25:00|539|538|535|534|540|539|535|534|63928
1640971800000|2021-12-31 17:30:00|534|533|531|530|534|533|530|529|51927
1640972100000|2021-12-31 17:35:00|530|529|530|529|530|529|530|529|14483
1640972400000|2021-12-31 17:40:00|529|528|528|527|531|530|528|527|29135
1640972700000|2021-12-31 17:45:00|529|528|528|527|529|528|527|526|20351
1640973000000|2021-12-31 17:50:00|529|528|531|530|532|531|529|528|46022
1640973300000|2021-12-31 17:55:00|532|531|533|532|533|532|532|531|6872
1640973600000|2021-12-31 18:00:00|534|533|534|533|534|533|533|532|30785
1640973900000|2021-12-31 18:05:00|533|532|532|531|533|532|531|530|72006
1640974200000|2021-12-31 18:10:00|533|532|534|533|534|533|533|532|21932
1640974500000|2021-12-31 18:15:00|533|532|534|533|534|533|533|532|9958
1640974800000|2021-12-31 18:20:00|535|534|536|535|537|536|534|534|18113
1640975100000|2021-12-31 18:25:00|535|534|535|534|535|534|534|533|11681
1640975400000|2021-12-31 18:30:00|534|533|536|535|537|536|534|533|55946
1640975700000|2021-12-31 18:35:00|535|534|535|534|535|534|534|533|17698
1640976000000|2021-12-31 18:40:00|534|533|536|535|536|535|533|532|43980
1640976300000|2021-12-31 18:45:00|537|536|536|535|538|537|536|535|77448
1640976600000|2021-12-31 18:50:00|535|534|535|534|535|534|535|534|6523
1640976900000|2021-12-31 18:55:00|536|535|537|536|537|536|536|535|23043
1640977200000|2021-12-31 19:00:00|536|535|535|534|536|535|535|534|30734
1640977500000|2021-12-31 19:05:00|534|533|534|533|534|533|534|533|6146
1640977800000|2021-12-31 19:10:00|533|532|534|533|534|533|533|532|19701
1640978100000|2021-12-31 19:15:00|535|534|536|535|536|535|535|534|13707
1640978400000|2021-12-31 19:20:00|537|536|535|534|537|536|534|533|16279
1640978700000|2021-12-31 19:25:00|536|535|536|535|536|535|536|535|9483
1640979000000|2021-12-31 19:30:00|537|536|537|536|538|537|537|536|16546
1640979300000|2021-12-31 19:35:00|536|535|535|534|536|536|535|534|21192
1640979600000|2021-12-31 19:40:00|||||||||3080
1640979900000|2021-12-31 19:45:00|536|535|538|537|538|537|536|535|27912
1640980200000|2021-12-31 19:50:00|537|536|535|534|537|536|535|534|23091
1640980500000|2021-12-31 19:55:00|536|535|536|535|536|535|536|535|14868
1640980800000|2021-12-31 20:00:00|537|536|537|536|537|536|537|536|16574
1640981100000|2021-12-31 20:05:00|538|537|536|535|538|537|536|535|30646
1640981400000|2021-12-31 20:10:00|535|534|535|534|535|534|535|534|15204
1640981700000|2021-12-31 20:15:00|534|533|533|532|535|533|533|532|40695
1640982000000|2021-12-31 20:20:00|532|531|526|525|532|532|526|525|74356
1640982300000|2021-12-31 20:25:00|527|526|527|526|528|527|527|526|36244
1640982600000|2021-12-31 20:30:00|526|525|523|522|526|525|523|522|53238
1640982900000|2021-12-31 20:35:00|522|521|519|518|523|522|519|518|89211
1640983200000|2021-12-31 20:40:00|518|517|518|517|519|518|517|516|76759
1640983500000|2021-12-31 20:45:00|517|516|517|516|520|519|517|516|74349
1640983800000|2021-12-31 20:50:00|516|515|514|513|517|516|514|513|80309
1640984100000|2021-12-31 20:55:00|513|512|515|514|516|515|513|512|217202
1641220200000|2022-01-03 14:30:00|532|525|531|529|532|530|519|518|52572
1641220500000|2022-01-03 14:35:00|530|530|528|527|532|531|524|523|46432
1641220800000|2022-01-03 14:40:00|527|526|517|516|529|528|516|515|40328
1641221100000|2022-01-03 14:45:00|516|515|517|516|518|517|514|513|60611
1641221400000|2022-01-03 14:50:00|516|515|517|516|522|521|514|513|49376
1641221700000|2022-01-03 14:55:00|516|515|520|519|524|523|516|514|41701
1641222000000|2022-01-03 15:00:00|519|518|534|533|534|533|519|518|48281
1641222300000|2022-01-03 15:05:00|533|532|531|530|534|533|527|526|40042
1641222600000|2022-01-03 15:10:00|530|529|532|531|532|531|524|523|27074
1641222900000|2022-01-03 15:15:00|531|530|529|528|535|534|529|527|78852
1641223200000|2022-01-03 15:20:00|528|527|527|526|528|527|521|520|40229
1641223500000|2022-01-03 15:25:00|528|527|530|529|530|529|527|526|23602
1641223800000|2022-01-03 15:30:00|529|528|532|531|533|532|528|527|51360
1641224100000|2022-01-03 15:35:00|531|530|530|529|532|531|528|527|31139
1641224400000|2022-01-03 15:40:00|529|528|531|530|532|531|529|528|53794
1641224700000|2022-01-03 15:45:00|530|529|524|523|533|532|523|522|21441
1641225000000|2022-01-03 15:50:00|523|522|529|528|530|529|523|522|19532
1641225300000|2022-01-03 15:55:00|530|529|526|525|530|529|526|525|42417
1641225600000|2022-01-03 16:00:00|527|526|535|534|535|534|527|526|56789
1641225900000|2022-01-03 16:05:00|536|535|535|534|536|535|534|533|52449
1641226200000|2022-01-03 16:10:00|534|533|532|531|534|533|530|529|17199
1641226500000|2022-01-03 16:15:00|531|530|531|530|532|531|530|529|41094
1641226800000|2022-01-03 16:20:00|530|529|531|530|532|531|530|529|9800
1641227100000|2022-01-03 16:25:00|530|529|533|532|533|532|530|529|12688
1641227400000|2022-01-03 16:30:00|532|531|531|530|533|532|531|530|20613
1641227700000|2022-01-03 16:35:00|532|531|524|523|532|531|524|523|24569
1641228000000|2022-01-03 16:40:00|523|522|530|529|530|529|522|521|91878
1641228300000|2022-01-03 16:45:00|529|528|527|526|530|529|527|526|13428
1641228600000|2022-01-03 16:50:00|528|527|527|526|528|527|526|525|11875
1641228900000|2022-01-03 16:55:00|528|527|529|528|529|528|528|527|13792
1641229200000|2022-01-03 17:00:00|528|527|530|529|530|529|528|527|8087
1641229500000|2022-01-03 17:05:00|531|530|529|528|532|531|529|528|29812
1641229800000|2022-01-03 17:10:00|528|527|528|527|529|528|527|526|4225
1641230100000|2022-01-03 17:15:00|529|528|528|527|530|529|528|527|11275
1641230400000|2022-01-03 17:20:00|527|526|527|526|527|526|527|526|7016
1641230700000|2022-01-03 17:25:00|528|527|529|528|529|528|528|527|5471
1641231000000|2022-01-03 17:30:00|530|529|531|530|531|530|530|529|7567
1641231300000|2022-01-03 17:35:00|532|531|532|531|532|531|532|531|39660
1641231600000|2022-01-03 17:40:00|531|530|530|529|531|530|530|529|30360
1641231900000|2022-01-03 17:45:00|531|530|531|530|531|530|531|530|2700
1641232200000|2022-01-03 17:50:00|532|531|532|531|532|531|531|530|8072
1641232500000|2022-01-03 17:55:00|531|530|531|530|532|531|531|530|6688
1641232800000|2022-01-03 18:00:00|532|531|532|531|532|531|531|530|8196
1641233100000|2022-01-03 18:05:00|||||||||2728
1641233400000|2022-01-03 18:10:00|531|530|531|530|532|531|531|530|11610
1641233700000|2022-01-03 18:15:00|||||||||2430
1641234000000|2022-01-03 18:20:00|532|531|533|532|533|532|532|531|21372
1641234300000|2022-01-03 18:25:00|532|531|533|532|533|532|532|531|25839
1641234600000|2022-01-03 18:30:00|||||||||4635
1641234900000|2022-01-03 18:35:00|||||||||2500
1641235200000|2022-01-03 18:40:00|534|533|534|533|535|534|534|533|18744
1641235500000|2022-01-03 18:45:00|533|532|532|531|533|532|532|531|7378
1641235800000|2022-01-03 18:50:00|531|530|531|530|531|530|531|530|1622
1641236100000|2022-01-03 18:55:00|||||||||600
1641236400000|2022-01-03 19:00:00|530|529|530|529|532|531|530|529|25752
1641236700000|2022-01-03 19:05:00|||||||||3372
1641237000000|2022-01-03 19:10:00|529|528|529|528|530|529|529|528|14168
1641237300000|2022-01-03 19:15:00|528|527|529|528|529|528|528|527|15556
1641237600000|2022-01-03 19:20:00|528|527|529|528|529|528|527|526|21581
1641237900000|2022-01-03 19:25:00|528|527|527|526|529|528|527|526|25188
1641238200000|2022-01-03 19:30:00|||||||||5570
1641238500000|2022-01-03 19:35:00|526|525|526|525|526|525|526|525|11269
1641238800000|2022-01-03 19:40:00|527|526|526|525|527|526|526|525|9802
1641239100000|2022-01-03 19:45:00|||||||||12781
1641239400000|2022-01-03 19:50:00|527|526|527|526|527|526|526|525|21710
1641239700000|2022-01-03 19:55:00|528|527|527|526|528|527|526|525|37647
1641240000000|2022-01-03 20:00:00|||||||||5937
1641240300000|2022-01-03 20:05:00|528|527|529|528|529|528|528|527|36288
1641240600000|2022-01-03 20:10:00|528|527|528|527|529|528|528|527|28571
1641240900000|2022-01-03 20:15:00|527|526|528|527|528|527|527|526|16632
1641241200000|2022-01-03 20:20:00|527|526|525|524|527|527|525|524|31025
1641241500000|2022-01-03 20:25:00|526|525|523|522|527|526|523|522|148037
1641241800000|2022-01-03 20:30:00|524|523|526|525|526|525|524|523|42678
1641242100000|2022-01-03 20:35:00|525|524|523|522|525|524|523|522|30820
1641242400000|2022-01-03 20:40:00|524|523|523|522|524|523|523|522|33534
1641242700000|2022-01-03 20:45:00|524|523|524|523|526|525|524|523|74727
1641243000000|2022-01-03 20:50:00|523|522|525|524|525|524|523|522|71965
1641243300000|2022-01-03 20:55:00|524|523|525|524|527|526|524|523|117150
1641306600000|2022-01-04 14:30:00|540|533|527|525|540|538|527|525|92081
1641306900000|2022-01-04 14:35:00|526|526|518|517|529|528|517|516|93703
1641307200000|2022-01-04 14:40:00|517|516|516|515|519|518|514|513|104504
1641307500000|2022-01-04 14:45:00|517|516|522|521|525|524|517|516|72169
1641307800000|2022-01-04 14:50:00|521|520|523|522|524|523|520|519|148010
1641308100000|2022-01-04 14:55:00|524|523|526|525|527|526|523|522|69462
1641308400000|2022-01-04 15:00:00|527|526|515|514|527|526|515|514|57045
1641308700000|2022-01-04 15:05:00|516|515|517|516|519|518|516|515|48629
1641309000000|2022-01-04 15:10:00|516|515|517|516|518|517|515|514|73182
1641309300000|2022-01-04 15:15:00|518|517|507|506|518|517|507|506|124234
1641309600000|2022-01-04 15:20:00|508|507|513|512|513|512|506|505|123940
1641309900000|2022-01-04 15:25:00|512|511|505|504|512|511|503|502|159610
1641310200000|2022-01-04 15:30:00|504|503|501|500|505|504|498|497|135192
1641310500000|2022-01-04 15:35:00|500|499|499|498|502|501|496|495|98160
1641310800000|2022-01-04 15:40:00|498|497|498|497|500|499|496|495|61315
1641311100000|2022-01-04 15:45:00|499|498|501|500|503|502|498|497|58170
1641311400000|2022-01-04 15:50:00|500|499|499|498|501|500|498|497|31054
1641311700000|2022-01-04 15:55:00|498|497|495|494|499|498|495|494|75652
1641312000000|2022-01-04 16:00:00|494|493|492|491|495|494|490|489|144959
1641312300000|2022-01-04 16:05:00|493|492|495|494|496|495|493|492|28264
1641312600000|2022-01-04 16:10:00|496|495|498|497|499|498|492|491|56539
1641312900000|2022-01-04 16:15:00|497|494|497|496|498|497|495|494|46648
1641313200000|2022-01-04 16:20:00|498|497|496|495|498|497|496|495|18154
1641313500000|2022-01-04 16:25:00|495|494|499|498|499|498|495|494|27087
1641313800000|2022-01-04 16:30:00|500|499|501|500|501|500|498|497|34367
1641314100000|2022-01-04 16:35:00|502|501|508|507|509|508|502|501|66313
1641314400000|2022-01-04 16:40:00|509|508|510|509|510|509|509|508|15871
1641314700000|2022-01-04 16:45:00|509|508|508|507|509|508|507|506|16210
1641315000000|2022-01-04 16:50:00|507|506|507|506|507|506|506|505|5151
1641315300000|2022-01-04 16:55:00|506|505|505|504|506|505|505|504|9757
1641315600000|2022-01-04 17:00:00|504|503|508|507|509|508|504|503|58054
1641315900000|2022-01-04 17:05:00|507|506|507|506|507|506|506|505|2530
1641316200000|2022-01-04 17:10:00|508|507|512|511|512|511|508|507|10981
1641316500000|2022-01-04 17:15:00|513|512|513|512|515|514|513|512|13071
1641316800000|2022-01-04 17:20:00|512|511|508|507|512|511|508|507|12959
1641317100000|2022-01-04 17:25:00|507|506|510|509|510|509|507|506|4428
1641317400000|2022-01-04 17:30:00|509|508|510|509|512|511|509|508|19568
1641317700000|2022-01-04 17:35:00|511|510|511|510|511|510|511|510|3939
1641318000000|2022-01-04 17:40:00|||||||||1878
1641318300000|2022-01-04 17:45:00|||||||||3751
1641318600000|2022-01-04 17:50:00|||||||||4401
1641318900000|2022-01-04 17:55:00|510|509|509|508|510|509|509|508|13311
1641319200000|2022-01-04 18:00:00|510|509|511|510|511|510|509|508|6309
1641319500000|2022-01-04 18:05:00|510|509|511|510|511|510|510|509|5900
1641319800000|2022-01-04 18:10:00|510|509|510|509|510|509|509|508|4400
1641320100000|2022-01-04 18:15:00|509|508|508|507|509|508|508|507|14220
1641320400000|2022-01-04 18:20:00|509|508|509|508|509|508|509|508|2190
1641320700000|2022-01-04 18:25:00|510|509|510|509|512|511|509|508|16820
1641321000000|2022-01-04 18:30:00|509|508|507|506|509|508|506|505|6675
1641321300000|2022-01-04 18:35:00|506|505|508|507|509|508|506|505|7565
1641321600000|2022-01-04 18:40:00|509|508|507|506|509|508|507|506|8420
1641321900000|2022-01-04 18:45:00|506|505|507|506|509|508|506|505|9475
1641322200000|2022-01-04 18:50:00|506|505|505|504|506|505|505|504|24702
1641322500000|2022-01-04 18:55:00|504|503|505|504|505|504|503|502|9719
1641322800000|2022-01-04 19:00:00|504|503|505|504|505|504|504|503|7638
1641323100000|2022-01-04 19:05:00|506|505|509|508|510|509|506|505|16737
1641323400000|2022-01-04 19:10:00|508|507|510|509|511|510|508|507|12284
1641323700000|2022-01-04 19:15:00|509|508|511|510|511|510|508|507|11975
1641324000000|2022-01-04 19:20:00|512|511|512|511|512|511|511|510|6170
1641324300000|2022-01-04 19:25:00|511|510|511|510|511|510|510|509|14977
1641324600000|2022-01-04 19:30:00|510|509|512|511|514|513|510|509|33332
1641324900000|2022-01-04 19:35:00|511|510|511|510|511|510|511|510|4256
1641325200000|2022-01-04 19:40:00|512|511|513|512|514|513|512|511|8016
1641325500000|2022-01-04 19:45:00|512|511|511|510|513|512|510|510|18566
1641325800000|2022-01-04 19:50:00|||||||||7170
1641326100000|2022-01-04 19:55:00|512|511|513|512|513|512|511|510|15618
1641326400000|2022-01-04 20:00:00|514|513|515|514|516|515|514|513|22640
1641326700000|2022-01-04 20:05:00|514|513|515|514|515|514|514|513|6370
1641327000000|2022-01-04 20:10:00|516|515|516|515|516|515|516|515|4971
1641327300000|2022-01-04 20:15:00|517|516|518|517|519|518|517|516|14663
1641327600000|2022-01-04 20:20:00|519|518|517|516|519|518|516|515|26408
1641327900000|2022-01-04 20:25:00|518|517|520|519|520|519|518|517|24515
1641328200000|2022-01-04 20:30:00|519|518|520|519|520|519|517|516|15667
1641328500000|2022-01-04 20:35:00|519|518|520|519|520|519|517|516|20963
1641328800000|2022-01-04 20:40:00|519|518|520|519|520|519|518|517|17632
1641329100000|2022-01-04 20:45:00|521|520|521|520|521|520|520|519|38866
1641329400000|2022-01-04 20:50:00|520|519|521|520|522|521|520|519|58737
1641329700000|2022-01-04 20:55:00|520|519|518|517|520|519|518|517|40407
1641393000000|2022-01-05 14:30:00|514|500|507|504|514|511|503|500|72379
1641393300000|2022-01-05 14:35:00|506|502|510|509|514|512|503|501|70638
1641393600000|2022-01-05 14:40:00|509|508|514|513|517|516|509|508|30981
1641393900000|2022-01-05 14:45:00|513|512|513|512|516|515|511|510|45911
1641394200000|2022-01-05 14:50:00|512|511|510|509|517|516|510|509|33829
1641394500000|2022-01-05 14:55:00|509|508|506|505|510|509|506|505|33062
1641394800000|2022-01-05 15:00:00|507|506|508|507|513|512|504|503|60226
1641395100000|2022-01-05 15:05:00|509|508|505|504|509|508|505|504|24107
1641395400000|2022-01-05 15:10:00|506|505|505|504|507|506|505|504|14312
1641395700000|2022-01-05 15:15:00|504|503|503|502|505|504|502|501|55886
1641396000000|2022-01-05 15:20:00|502|501|502|501|504|503|501|500|55471
1641396300000|2022-01-05 15:25:00|503|502|499|498|504|503|499|498|44613
1641396600000|2022-01-05 15:30:00|500|499|499|498|501|500|499|498|39267
1641396900000|2022-01-05 15:35:00|498|497|497|496|500|499|497|496|26182
1641397200000|2022-01-05 15:40:00|498|497|500|499|502|501|498|497|23728
1641397500000|2022-01-05 15:45:00|501|500|499|498|501|500|499|498|15005
1641397800000|2022-01-05 15:50:00|500|499|502|501|502|501|499|499|40892
1641398100000|2022-01-05 15:55:00|503|502|501|500|504|503|501|500|32393
1641398400000|2022-01-05 16:00:00|502|501|502|501|504|503|502|501|24020
1641398700000|2022-01-05 16:05:00|501|500|499|498|501|500|499|498|27190
1641399000000|2022-01-05 16:10:00|498|497|500|499|500|499|498|497|24251
1641399300000|2022-01-05 16:15:00|499|498|498|497|499|498|498|497|16380
1641399600000|2022-01-05 16:20:00|499|498|499|498|501|500|499|498|25913
1641399900000|2022-01-05 16:25:00|500|499|500|499|501|500|500|499|26404
1641400200000|2022-01-05 16:30:00|499|498|498|497|499|498|498|497|8048
1641400500000|2022-01-05 16:35:00|499|498|499|498|499|498|499|498|10409
1641400800000|2022-01-05 16:40:00|500|499|499|498|501|500|499|498|12214
1641401100000|2022-01-05 16:45:00|498|497|499|498|499|498|496|495|32127
1641401400000|2022-01-05 16:50:00|500|499|501|500|503|502|500|499|29224
1641401700000|2022-01-05 16:55:00|500|499|500|499|501|500|499|498|19022
1641402000000|2022-01-05 17:00:00|||||||||17220
1641402300000|2022-01-05 17:05:00|501|500|503|502|505|504|501|500|23148
1641402600000|2022-01-05 17:10:00|502|501|502|501|504|503|502|501|11425
1641402900000|2022-01-05 17:15:00|501|502|503|502|503|502|501|501|16767
1641403200000|2022-01-05 17:20:00|502|501|503|502|503|502|502|501|5771
1641403500000|2022-01-05 17:25:00|504|503|503|502|504|503|503|502|14464
1641403800000|2022-01-05 17:30:00|502|501|502|501|502|501|501|500|16549
1641404100000|2022-01-05 17:35:00|501|500|502|501|502|501|501|500|7793
1641404400000|2022-01-05 17:40:00|501|500|501|500|501|500|500|499|24689
1641404700000|2022-01-05 17:45:00|502|501|502|501|502|501|502|501|13303
1641405000000|2022-01-05 17:50:00|501|500|501|500|502|501|500|499|21746
1641405300000|2022-01-05 17:55:00|502|501|502|501|503|502|501|500|20500
1641405600000|2022-01-05 18:00:00|501|500|500|499|501|500|500|499|17961
1641405900000|2022-01-05 18:05:00|501|500|499|498|502|501|499|498|24549
1641406200000|2022-01-05 18:10:00|500|499|499|498|500|499|499|498|10307
1641406500000|2022-01-05 18:15:00|498|497|497|496|498|497|497|496|30191
1641406800000|2022-01-05 18:20:00|498|497|502|501|502|501|498|497|24736
1641407100000|2022-01-05 18:25:00|501|500|501|500|501|500|501|500|14264
1641407400000|2022-01-05 18:30:00|500|499|502|501|502|501|500|499|13874
1641407700000|2022-01-05 18:35:00|501|500|500|499|501|500|500|499|20119
1641408000000|2022-01-05 18:40:00|499|500|500|499|501|500|499|499|15308
1641408300000|2022-01-05 18:45:00|||||||||4091
1641408600000|2022-01-05 18:50:00|501|500|503|502|503|502|501|500|10500
1641408900000|2022-01-05 18:55:00|504|503|502|501|505|504|502|501|14494
1641409200000|2022-01-05 19:00:00|503|502|501|500|509|508|500|499|31625
1641409500000|2022-01-05 19:05:00|500|499|497|496|501|500|497|496|36230
1641409800000|2022-01-05 19:10:00|498|497|495|494|498|497|495|494|37426
1641410100000|2022-01-05 19:15:00|496|495|495|494|496|495|495|494|13197
1641410400000|2022-01-05 19:20:00|494|493|493|492|494|493|493|492|17062
1641410700000|2022-01-05 19:25:00|494|493|494|493|496|495|493|492|31839
1641411000000|2022-01-05 19:30:00|495|494|493|492|496|495|493|492|26877
1641411300000|2022-01-05 19:35:00|492|491|493|492|493|492|492|491|13644
1641411600000|2022-01-05 19:40:00|492|491|492|491|494|493|492|491|21685
1641411900000|2022-01-05 19:45:00|491|490|486|485|491|490|486|485|130017
1641412200000|2022-01-05 19:50:00|487|486|487|486|487|486|486|485|27486
1641412500000|2022-01-05 19:55:00|486|485|486|485|486|485|486|485|40491
1641412800000|2022-01-05 20:00:00|485|484|480|479|485|484|480|479|111911
1641413100000|2022-01-05 20:05:00|479|478|477|476|479|478|476|475|57757
1641413400000|2022-01-05 20:10:00|478|477|482|481|484|483|478|477|56667
1641413700000|2022-01-05 20:15:00|483|482|479|478|483|482|479|478|36408
1641414000000|2022-01-05 20:20:00|480|479|481|480|481|480|480|479|34531
1641414300000|2022-01-05 20:25:00|482|481|480|479|483|482|480|479|27664
1641414600000|2022-01-05 20:30:00|481|480|479|478|481|480|478|477|72511
1641414900000|2022-01-05 20:35:00|478|477|480|479|480|479|477|476|68428
1641415200000|2022-01-05 20:40:00|481|480|477|476|481|480|477|476|112911
1641415500000|2022-01-05 20:45:00|476|475|474|473|477|476|473|472|216818
1641415800000|2022-01-05 20:50:00|475|474|476|475|477|476|475|474|223195
1641416100000|2022-01-05 20:55:00|475|474|475|474|476|475|474|473|198025
1641479400000|2022-01-06 14:30:00|481|476|484|482|484|482|465|463|177729
1641479700000|2022-01-06 14:35:00|485|483|480|478|490|487|476|475|40933
1641480000000|2022-01-06 14:40:00|479|479|480|479|486|485|472|471|57826
1641480300000|2022-01-06 14:45:00|479|478|475|474|484|483|475|474|59350
1641480600000|2022-01-06 14:50:00|476|475|468|467|476|475|468|467|41268
1641480900000|2022-01-06 14:55:00|469|468|468|467|472|471|467|466|51725
1641481200000|2022-01-06 15:00:00|469|468|462|461|471|468|461|460|112953
1641481500000|2022-01-06 15:05:00|461|460|454|453|462|461|453|452|250213
1641481800000|2022-01-06 15:10:00|453|452|456|455|457|456|453|452|113944
1641482100000|2022-01-06 15:15:00|455|454|455|454|463|462|455|454|42719
1641482400000|2022-01-06 15:20:00|456|455|464|463|464|463|455|454|37076
1641482700000|2022-01-06 15:25:00|465|464|467|466|468|467|464|463|31089
1641483000000|2022-01-06 15:30:00|468|467|472|471|473|472|468|467|22943
1641483300000|2022-01-06 15:35:00|471|470|471|470|473|472|470|469|20061
1641483600000|2022-01-06 15:40:00|470|469|468|467|470|469|467|466|39618
1641483900000|2022-01-06 15:45:00|469|468|474|473|474|473|467|466|26765
1641484200000|2022-01-06 15:50:00|473|472|473|472|474|473|471|470|9383
1641484500000|2022-01-06 15:55:00|472|471|474|473|475|474|471|470|23720
1641484800000|2022-01-06 16:00:00|475|474|473|472|475|474|473|472|12949
1641485100000|2022-01-06 16:05:00|474|473|474|473|478|477|473|472|21461
1641485400000|2022-01-06 16:10:00|475|474|474|473|477|476|474|473|28225
1641485700000|2022-01-06 16:15:00|475|474|477|476|478|476|475|474|34731
1641486000000|2022-01-06 16:20:00|476|475|476|475|478|477|475|474|12174
1641486300000|2022-01-06 16:25:00|475|474|474|473|475|474|472|471|16244
1641486600000|2022-01-06 16:30:00|473|472|471|470|473|472|469|468|29000
1641486900000|2022-01-06 16:35:00|472|471|471|470|474|473|471|470|15111
1641487200000|2022-01-06 16:40:00|470|469|474|473|477|476|469|468|26729
1641487500000|2022-01-06 16:45:00|473|472|475|474|475|474|471|470|18160
1641487800000|2022-01-06 16:50:00|474|473|474|473|474|473|473|472|11830
1641488100000|2022-01-06 16:55:00|475|474|474|473|476|475|473|472|12145
1641488400000|2022-01-06 17:00:00|475|474|474|473|475|474|474|473|13909
1641488700000|2022-01-06 17:05:00|473|472|477|476|477|476|473|472|8287
1641489000000|2022-01-06 17:10:00|476|475|475|474|478|477|475|474|26134
1641489300000|2022-01-06 17:15:00|474|473|474|473|476|475|473|472|21078
1641489600000|2022-01-06 17:20:00|475|474|474|473|476|475|474|473|10418
1641489900000|2022-01-06 17:25:00|475|474|476|475|476|475|475|474|15520
1641490200000|2022-01-06 17:30:00|475|474|476|475|476|475|474|473|8935
1641490500000|2022-01-06 17:35:00|477|476|477|476|478|477|475|474|14047
1641490800000|2022-01-06 17:40:00|478|477|477|476|478|477|476|475|20549
1641491100000|2022-01-06 17:45:00|476|475|478|477|478|477|476|475|18653
1641491400000|2022-01-06 17:50:00|477|476|477|476|477|476|477|476|31118
1641491700000|2022-01-06 17:55:00|476|475|476|475|476|475|476|475|6654
1641492000000|2022-01-06 18:00:00|475|474|476|475|476|475|474|473|22992
1641492300000|2022-01-06 18:05:00|475|474|475|474|475|474|474|473|13349
1641492600000|2022-01-06 18:10:00|476|475|475|474|477|476|475|474|13941
1641492900000|2022-01-06 18:15:00|474|473|474|473|474|474|473|472|8016
1641493200000|2022-01-06 18:20:00|473|472|473|472|473|472|472|471|8400
1641493500000|2022-01-06 18:25:00|472|471|473|472|474|473|472|471|5724
1641493800000|2022-01-06 18:30:00|472|471|473|472|473|472|471|470|15013
1641494100000|2022-01-06 18:35:00|474|473|474|473|474|473|473|472|17022
1641494400000|2022-01-06 18:40:00|475|474|476|475|476|475|475|474|17167
1641494700000|2022-01-06 18:45:00|477|476|477|476|477|476|475|474|12134
1641495000000|2022-01-06 18:50:00|476|475|475|474|476|475|475|474|9427
1641495300000|2022-01-06 18:55:00|||||||||8400
1641495600000|2022-01-06 19:00:00|474|473|474|473|475|474|473|472|15101
1641495900000|2022-01-06 19:05:00|473|472|476|475|477|476|473|472|23004
1641496200000|2022-01-06 19:10:00|477|476|475|474|478|477|475|474|30738
1641496500000|2022-01-06 19:15:00|476|475|477|476|478|477|476|475|10989
1641496800000|2022-01-06 19:20:00|476|475|477|476|477|476|476|475|20103
1641497100000|2022-01-06 19:25:00|||||||||2280
1641497400000|2022-01-06 19:30:00|476|477|474|473|476|477|473|472|27426
1641497700000|2022-01-06 19:35:00|473|472|474|473|474|473|473|472|13066
1641498000000|2022-01-06 19:40:00|475|474|475|474|475|474|475|474|21354
1641498300000|2022-01-06 19:45:00|476|475|474|473|476|475|474|473|17158
1641498600000|2022-01-06 19:50:00|||||||||1600
1641498900000|2022-01-06 19:55:00|473|472|474|473|474|473|473|472|6208
1641499200000|2022-01-06 20:00:00|475|474|476|475|477|476|475|474|14915
1641499500000|2022-01-06 20:05:00|475|474|473|472|475|474|473|472|9820
1641499800000|2022-01-06 20:10:00|474|473|472|471|474|473|472|471|16273
1641500100000|2022-01-06 20:15:00|473|472|472|471|474|473|472|471|32582
1641500400000|2022-01-06 20:20:00|473|472|472|471|474|473|472|471|9969
1641500700000|2022-01-06 20:25:00|471|470|472|471|472|471|471|470|10254
1641501000000|2022-01-06 20:30:00|473|472|471|470|474|473|471|470|11207
1641501300000|2022-01-06 20:35:00|470|469|470|469|471|470|470|469|19059
1641501600000|2022-01-06 20:40:00|469|468|469|468|469|468|468|467|23385
1641501900000|2022-01-06 20:45:00|470|469|469|468|470|469|468|467|33487
1641502200000|2022-01-06 20:50:00|468|467|469|468|469|468|468|467|14405
1641502500000|2022-01-06 20:55:00|470|469|468|467|470|469|468|467|66694
1641565800000|2022-01-07 14:30:00|463|457|454|452|463|459|447|445|185193
1641566100000|2022-01-07 14:35:00|453|451|465|464|465|464|451|449|48309
1641566400000|2022-01-07 14:40:00|464|463|469|468|470|469|463|462|67702
1641566700000|2022-01-07 14:45:00|470|469|469|468|471|470|464|463|48914
1641567000000|2022-01-07 14:50:00|470|469|470|469|470|469|466|465|36500
1641567300000|2022-01-07 14:55:00|469|468|473|472|475|474|469|468|46706
1641567600000|2022-01-07 15:00:00|472|471|467|466|472|471|467|466|30965
1641567900000|2022-01-07 15:05:00|468|467|467|466|471|470|467|466|19911
1641568200000|2022-01-07 15:10:00|466|465|466|465|468|467|465|464|18267
1641568500000|2022-01-07 15:15:00|465|464|465|464|467|466|463|462|21022
1641568800000|2022-01-07 15:20:00|464|463|461|460|464|463|461|460|70306
1641569100000|2022-01-07 15:25:00|462|461|459|458|463|462|457|456|32496
1641569400000|2022-01-07 15:30:00|460|459|461|460|463|462|460|459|10101
1641569700000|2022-01-07 15:35:00|460|459|457|456|461|460|456|455|33118
1641570000000|2022-01-07 15:40:00|458|457|456|455|458|457|456|455|10660
1641570300000|2022-01-07 15:45:00|455|454|453|452|456|455|452|451|59994
1641570600000|2022-01-07 15:50:00|452|451|453|452|453|452|451|450|80557
1641570900000|2022-01-07 15:55:00|454|453|455|454|457|456|454|453|32851
1641571200000|2022-01-07 16:00:00|456|455|455|454|457|456|454|453|62066
1641571500000|2022-01-07 16:05:00|454|453|458|457|459|458|454|453|38398
1641571800000|2022-01-07 16:10:00|459|458|457|456|459|458|457|456|19543
1641572100000|2022-01-07 16:15:00|456|455|456|455|456|455|454|453|38818
1641572400000|2022-01-07 16:20:00|457|456|458|457|458|457|455|454|67012
1641572700000|2022-01-07 16:25:00|459|458|461|460|465|464|458|457|72894
1641573000000|2022-01-07 16:30:00|462|461|464|463|464|463|461|460|13754
1641573300000|2022-01-07 16:35:00|463|462|463|462|464|463|462|461|34130
1641573600000|2022-01-07 16:40:00|462|461|461|460|462|461|460|459|14027
1641573900000|2022-01-07 16:45:00|462|461|463|462|463|462|462|461|6980
1641574200000|2022-01-07 16:50:00|464|463|465|464|465|464|462|461|19962
1641574500000|2022-01-07 16:55:00|464|463|464|463|464|463|463|462|4693
1641574800000|2022-01-07 17:00:00|465|464|465|464|465|464|463|462|29378
1641575100000|2022-01-07 17:05:00|464|463|465|464|465|464|464|463|9254
1641575400000|2022-01-07 17:10:00|466|465|465|464|466|465|465|464|7545
1641575700000|2022-01-07 17:15:00|466|465|464|463|466|465|463|462|18490
1641576000000|2022-01-07 17:20:00|463|462|463|462|463|462|462|461|11458
1641576300000|2022-01-07 17:25:00|462|461|462|461|463|462|462|461|17819
1641576600000|2022-01-07 17:30:00|461|460|461|460|461|460|461|460|6974
1641576900000|2022-01-07 17:35:00|460|459|459|458|460|459|459|458|9004
1641577200000|2022-01-07 17:40:00|460|459|460|459|462|461|460|459|36971
1641577500000|2022-01-07 17:45:00|461|460|462|461|462|461|461|460|9509
1641577800000|2022-01-07 17:50:00|463|462|463|462|464|463|463|462|14566
1641578100000|2022-01-07 17:55:00|462|461|463|462|463|462|462|461|21446
1641578400000|2022-01-07 18:00:00|462|461|462|461|463|462|459|459|20793
1641578700000|2022-01-07 18:05:00|||||||||2293
1641579000000|2022-01-07 18:10:00|||||||||6406
1641579300000|2022-01-07 18:15:00|||||||||5305
1641579600000|2022-01-07 18:20:00|463|462|462|461|463|462|462|461|20978
1641579900000|2022-01-07 18:25:00|461|460|461|460|461|460|460|459|15080
1641580200000|2022-01-07 18:30:00|462|461|462|461|462|461|462|461|2908
1641580500000|2022-01-07 18:35:00|463|462|466|465|466|465|463|462|96778
1641580800000|2022-01-07 18:40:00|467|466|470|469|476|475|467|466|184234
1641581100000|2022-01-07 18:45:00|469|468|468|467|469|468|468|467|8170
1641581400000|2022-01-07 18:50:00|467|466|466|465|468|467|466|465|15226
1641581700000|2022-01-07 18:55:00|467|466|467|466|467|466|467|466|6626
1641582000000|2022-01-07 19:00:00|466|465|466|465|466|465|466|465|10639
1641582300000|2022-01-07 19:05:00|465|466|466|465|467|466|465|465|28619
1641582600000|2022-01-07 19:10:00|465|464|466|465|466|465|465|464|8883
1641582900000|2022-01-07 19:15:00|465|466|465|464|467|466|465|464|14151
1641583200000|2022-01-07 19:20:00|464|463|463|462|464|463|463|462|3180
1641583500000|2022-01-07 19:25:00|462|461|464|463|464|463|462|461|13671
1641583800000|2022-01-07 19:30:00|463|462|463|462|463|462|462|461|14500
1641584100000|2022-01-07 19:35:00|464|463|464|463|464|463|464|463|3059
1641584400000|2022-01-07 19:40:00|463|462|463|462|464|463|463|462|23302
1641584700000|2022-01-07 19:45:00|464|463|464|463|465|464|464|463|14340
1641585000000|2022-01-07 19:50:00|465|464|465|464|466|465|465|464|13674
1641585300000|2022-01-07 19:55:00|||||||||2848
1641585600000|2022-01-07 20:00:00|466|465|467|466|467|466|466|465|8743
1641585900000|2022-01-07 20:05:00|466|465|466|465|466|465|466|465|5107
1641586200000|2022-01-07 20:10:00|465|464|464|463|465|464|464|463|11434
1641586500000|2022-01-07 20:15:00|463|462|464|463|464|463|463|462|10607
1641586800000|2022-01-07 20:20:00|463|462|463|462|463|462|463|462|4787
1641587100000|2022-01-07 20:25:00|462|461|462|461|462|461|461|460|33702
1641587400000|2022-01-07 20:30:00|463|462|465|464|466|465|463|462|22044
1641587700000|2022-01-07 20:35:00|464|463|464|463|464|463|464|463|8892
1641588000000|2022-01-07 20:40:00|465|464|466|465|466|465|465|464|18901
1641588300000|2022-01-07 20:45:00|467|466|467|466|468|467|465|464|67904
1641588600000|2022-01-07 20:50:00|466|465|466|465|468|467|466|465|78164
1641588900000|2022-01-07 20:55:00|467|466|466|465|469|468|466|465|108657
1641825000000|2022-01-10 14:30:00|469|460|462|460|471|470|461|460|329639
1641825300000|2022-01-10 14:35:00|461|459|467|466|467|466|455|454|41745
1641825600000|2022-01-10 14:40:00|466|465|465|464|472|471|459|458|166314
1641825900000|2022-01-10 14:45:00|466|465|467|466|467|466|461|460|46368
1641826200000|2022-01-10 14:50:00|468|467|460|459|471|470|460|459|76478
1641826500000|2022-01-10 14:55:00|459|458|456|455|461|460|454|453|35323
1641826800000|2022-01-10 15:00:00|455|454|453|452|455|454|452|451|25198
1641827100000|2022-01-10 15:05:00|454|453|457|456|459|458|453|452|59671
1641827400000|2022-01-10 15:10:00|456|455|454|453|456|455|453|452|18567
1641827700000|2022-01-10 15:15:00|455|454|455|454|457|456|454|453|19278
1641828000000|2022-01-10 15:20:00|456|455|455|454|458|457|455|454|47481
1641828300000|2022-01-10 15:25:00|456|455|454|453|458|457|453|453|29501
1641828600000|2022-01-10 15:30:00|453|452|457|456|460|459|453|452|23383
1641828900000|2022-01-10 15:35:00|456|455|454|453|456|455|452|451|24419
1641829200000|2022-01-10 15:40:00|453|452|452|451|453|452|451|450|43969
1641829500000|2022-01-10 15:45:00|453|452|451|450|455|454|451|450|33095
1641829800000|2022-01-10 15:50:00|450|449|452|451|452|451|450|449|30867
1641830100000|2022-01-10 15:55:00|453|452|453|452|455|454|451|450|24575
1641830400000|2022-01-10 16:00:00|452|451|453|452|454|453|450|449|40507
1641830700000|2022-01-10 16:05:00|454|453|457|456|457|456|453|452|102288
1641831000000|2022-01-10 16:10:00|458|457|461|460|463|462|458|457|53913
1641831300000|2022-01-10 16:15:00|462|461|465|464|467|466|462|461|61312
1641831600000|2022-01-10 16:20:00|464|463|466|465|466|465|464|463|42137
1641831900000|2022-01-10 16:25:00|465|464|468|467|468|467|464|463|38141
1641832200000|2022-01-10 16:30:00|467|466|470|469|471|470|466|465|88185
1641832500000|2022-01-10 16:35:00|469|468|468|467|469|468|466|465|36787
1641832800000|2022-01-10 16:40:00|467|466|467|466|468|467|466|465|34805
1641833100000|2022-01-10 16:45:00|468|467|467|466|470|469|466|465|20754
1641833400000|2022-01-10 16:50:00|466|465|468|467|469|468|465|465|40192
1641833700000|2022-01-10 16:55:00|467|466|468|467|468|467|466|465|54000
1641834000000|2022-01-10 17:00:00|469|468|464|463|469|468|464|463|21220
1641834300000|2022-01-10 17:05:00|465|464|463|462|465|464|463|462|9000
1641834600000|2022-01-10 17:10:00|464|463|461|460|464|463|461|460|10731
1641834900000|2022-01-10 17:15:00|460|459|458|457|460|459|456|455|24896
1641835200000|2022-01-10 17:20:00|457|456|456|455|457|456|456|455|15398
1641835500000|2022-01-10 17:25:00|455|454|453|452|455|454|453|452|36820
1641835800000|2022-01-10 17:30:00|452|451|452|451|453|452|451|450|17233
1641836100000|2022-01-10 17:35:00|451|450|450|449|451|451|450|449|24738
1641836400000|2022-01-10 17:40:00|451|450|451|450|452|451|450|449|16923
1641836700000|2022-01-10 17:45:00|450|449|453|452|455|454|450|449|15818
1641837000000|2022-01-10 17:50:00|454|453|456|455|458|457|454|453|17354
1641837300000|2022-01-10 17:55:00|455|454|454|453|455|454|454|453|13511
1641837600000|2022-01-10 18:00:00|455|454|455|454|456|455|454|453|4718
1641837900000|2022-01-10 18:05:00|456|455|458|457|458|457|456|455|19557
1641838200000|2022-01-10 18:10:00|459|458|459|458|460|459|459|458|82439
1641838500000|2022-01-10 18:15:00|458|457|459|458|460|459|457|456|94204
1641838800000|2022-01-10 18:20:00|460|459|462|461|462|461|460|459|28961
1641839100000|2022-01-10 18:25:00|461|460|459|458|461|460|459|458|19334
1641839400000|2022-01-10 18:30:00|460|459|460|459|462|461|460|459|16100
1641839700000|2022-01-10 18:35:00|461|460|462|461|462|461|461|460|16600
1641840000000|2022-01-10 18:40:00|463|462|464|463|465|464|463|462|30235
1641840300000|2022-01-10 18:45:00|463|462|462|461|463|462|461|460|95434
1641840600000|2022-01-10 18:50:00|461|460|462|461|463|462|461|460|9290
1641840900000|2022-01-10 18:55:00|461|460|461|460|461|460|460|459|10000
1641841200000|2022-01-10 19:00:00|462|461|463|462|464|463|462|461|9858
1641841500000|2022-01-10 19:05:00|464|463|466|465|466|465|464|463|44692
1641841800000|2022-01-10 19:10:00|467|466|466|465|467|466|465|464|12982
1641842100000|2022-01-10 19:15:00|465|464|465|464|465|464|465|464|4575
1641842400000|2022-01-10 19:20:00|466|465|465|464|466|465|465|464|20245
1641842700000|2022-01-10 19:25:00|464|463|464|463|465|464|463|462|18738
1641843000000|2022-01-10 19:30:00|463|462|464|463|465|464|463|462|13698
1641843300000|2022-01-10 19:35:00|465|464|463|462|465|464|463|462|11052
1641843600000|2022-01-10 19:40:00|464|463|463|462|464|463|463|462|7434
1641843900000|2022-01-10 19:45:00|462|461|464|463|464|463|462|461|13821
1641844200000|2022-01-10 19:50:00|463|462|461|460|463|462|461|460|6879
1641844500000|2022-01-10 19:55:00|462|461|461|460|462|461|461|460|14678
1641844800000|2022-01-10 20:00:00|462|461|461|460|463|462|461|460|12840
1641845100000|2022-01-10 20:05:00|460|459|461|460|461|460|460|459|43123
1641845400000|2022-01-10 20:10:00|462|461|460|459|463|462|460|459|61989
1641845700000|2022-01-10 20:15:00|459|458|463|462|463|462|459|458|29581
1641846000000|2022-01-10 20:20:00|462|461|461|460|462|461|460|459|11353
1641846300000|2022-01-10 20:25:00|||||||||8945
1641846600000|2022-01-10 20:30:00|460|459|462|461|462|461|460|459|31594
1641846900000|2022-01-10 20:35:00|||||||||5639
1641847200000|2022-01-10 20:40:00|463|462|463|462|464|463|463|462|31192
1641847500000|2022-01-10 20:45:00|464|463|464|463|465|464|464|463|33687
1641847800000|2022-01-10 20:50:00|463|462|465|464|465|464|463|462|36974
1641848100000|2022-01-10 20:55:00|466|465|467|465|467|466|466|465|77498
1641911400000|2022-01-11 14:30:00|465|459|476|474|479|478|464|459|81170
1641911700000|2022-01-11 14:35:00|475|473|479|478|480|479|473|472|66271
1641912000000|2022-01-11 14:40:00|480|479|485|484|490|489|480|479|84440
1641912300000|2022-01-11 14:45:00|484|483|486|485|490|489|483|482|56618
1641912600000|2022-01-11 14:50:00|487|486|493|492|495|494|486|485|114372
1641912900000|2022-01-11 14:55:00|492|491|495|494|496|495|491|490|163413
1641913200000|2022-01-11 15:00:00|494|493|492|491|495|494|491|490|99198
1641913500000|2022-01-11 15:05:00|493|492|493|492|496|495|492|491|59732
1641913800000|2022-01-11 15:10:00|492|491|497|496|497|496|491|490|49936
1641914100000|2022-01-11 15:15:00|498|497|492|491|499|498|492|491|76145
1641914400000|2022-01-11 15:20:00|493|492|498|497|499|498|493|492|32269
1641914700000|2022-01-11 15:25:00|499|498|500|499|501|500|497|496|171836
1641915000000|2022-01-11 15:30:00|501|500|492|491|501|500|492|491|65435
1641915300000|2022-01-11 15:35:00|493|492|495|494|495|494|492|491|35630
1641915600000|2022-01-11 15:40:00|494|493|489|488|494|493|487|486|87553
1641915900000|2022-01-11 15:45:00|490|489|491|490|491|490|489|488|25592
1641916200000|2022-01-11 15:50:00|490|489|487|486|490|489|487|486|24088
1641916500000|2022-01-11 15:55:00|488|487|491|490|491|490|488|487|11367
1641916800000|2022-01-11 16:00:00|490|491|496|495|496|495|490|489|37631
1641917100000|2022-01-11 16:05:00|497|496|497|496|498|497|496|496|28890
1641917400000|2022-01-11 16:10:00|498|497|499|498|500|499|498|497|74617
1641917700000|2022-01-11 16:15:00|500|499|499|498|500|499|499|498|20266
1641918000000|2022-01-11 16:20:00|498|497|499|498|499|498|497|496|28813
1641918300000|2022-01-11 16:25:00|500|499|502|501|502|501|500|499|57053
1641918600000|2022-01-11 16:30:00|501|500|501|500|501|500|501|500|16592
1641918900000|2022-01-11 16:35:00|502|501|502|501|502|501|502|501|16314
1641919200000|2022-01-11 16:40:00|503|502|505|504|505|504|502|502|88140
1641919500000|2022-01-11 16:45:00|504|503|502|501|504|503|501|500|41400
1641919800000|2022-01-11 16:50:00|501|500|502|501|502|501|501|500|35823
1641920100000|2022-01-11 16:55:00|503|502|503|502|503|502|502|501|49643
1641920400000|2022-01-11 17:00:00|504|503|506|505|507|506|504|503|42887
1641920700000|2022-01-11 17:05:00|||||||||21099
1641921000000|2022-01-11 17:10:00|507|506|508|507|508|507|507|506|22417
1641921300000|2022-01-11 17:15:00|507|506|508|507|508|507|507|506|44688
1641921600000|2022-01-11 17:20:00|507|506|505|504|507|506|504|503|44371
1641921900000|2022-01-11 17:25:00|504|503|501|500|504|504|501|500|27633
1641922200000|2022-01-11 17:30:00|502|501|502|501|503|502|502|501|30791
1641922500000|2022-01-11 17:35:00|503|502|502|501|503|502|502|501|15071
1641922800000|2022-01-11 17:40:00|503|502|506|505|506|505|503|502|17435
1641923100000|2022-01-11 17:45:00|505|504|505|504|507|506|505|504|36487
1641923400000|2022-01-11 17:50:00|506|505|506|505|506|505|505|504|9993
1641923700000|2022-01-11 17:55:00|507|506|506|505|507|506|505|504|32238
1641924000000|2022-01-11 18:00:00|505|504|504|503|505|504|503|502|14733
1641924300000|2022-01-11 18:05:00|503|502|501|500|503|502|499|498|37500
1641924600000|2022-01-11 18:10:00|502|501|502|501|503|502|502|501|33543
1641924900000|2022-01-11 18:15:00|501|500|501|500|501|500|501|500|22294
1641925200000|2022-01-11 18:20:00|502|501|502|501|502|501|502|501|10263
1641925500000|2022-01-11 18:25:00|503|502|504|503|504|503|503|502|14343
1641925800000|2022-01-11 18:30:00|505|504|508|507|509|508|505|504|72274
1641926100000|2022-01-11 18:35:00|509|508|508|507|509|508|508|507|25784
1641926400000|2022-01-11 18:40:00|507|506|508|507|508|507|506|505|52907
1641926700000|2022-01-11 18:45:00|507|506|507|506|511|510|507|506|64138
1641927000000|2022-01-11 18:50:00|506|505|506|505|506|505|505|504|8691
1641927300000|2022-01-11 18:55:00|507|506|508|507|508|507|507|506|11185
1641927600000|2022-01-11 19:00:00|509|508|507|506|509|508|506|505|37083
1641927900000|2022-01-11 19:05:00|506|505|504|503|506|505|503|502|6368
1641928200000|2022-01-11 19:10:00|503|502|503|502|504|503|502|501|8048
1641928500000|2022-01-11 19:15:00|504|503|504|503|504|503|504|503|5965
1641928800000|2022-01-11 19:20:00|503|502|503|502|503|502|502|501|9870
1641929100000|2022-01-11 19:25:00|502|501|502|501|502|501|502|501|4635
1641929400000|2022-01-11 19:30:00|501|500|500|499|501|500|500|499|6596
1641929700000|2022-01-11 19:35:00|501|500|502|501|502|501|501|500|18387
1641930000000|2022-01-11 19:40:00|503|502|504|503|504|503|502|501|17019
1641930300000|2022-01-11 19:45:00|505|504|504|503|505|504|504|503|9270
1641930600000|2022-01-11 19:50:00|505|504|506|505|508|507|505|504|87967
1641930900000|2022-01-11 19:55:00|505|504|500|499|505|504|500|499|22775
1641931200000|2022-01-11 20:00:00|501|500|501|500|502|501|501|500|18029
1641931500000|2022-01-11 20:05:00|502|501|501|500|502|501|501|500|6636
1641931800000|2022-01-11 20:10:00|500|499|499|498|500|499|498|497|13178
1641932100000|2022-01-11 20:15:00|500|499|500|499|501|500|500|499|13076
1641932400000|2022-01-11 20:20:00|||||||||2777
1641932700000|2022-01-11 20:25:00|499|498|500|499|500|499|498|497|22936
1641933000000|2022-01-11 20:30:00|501|500|501|500|503|502|501|500|24796
1641933300000|2022-01-11 20:35:00|500|499|500|499|501|500|499|498|26358
1641933600000|2022-01-11 20:40:00|499|498|501|500|501|500|497|496|47261
1641933900000|2022-01-11 20:45:00|502|501|500|499|502|501|500|499|35668
1641934200000|2022-01-11 20:50:00|499|498|500|499|500|499|498|497|68973
1641934500000|2022-01-11 20:55:00|501|500|501|499|501|500|500|499|109804
1641997800000|2022-01-12 14:30:00|523|521|534|532|539|538|523|521|222244
1641998100000|2022-01-12 14:35:00|533|533|539|538|541|540|531|530|207720
1641998400000|2022-01-12 14:40:00|540|539|530|529|540|539|529|528|216145
1641998700000|2022-01-12 14:45:00|529|528|532|531|533|532|522|521|325849
1641999000000|2022-01-12 14:50:00|531|530|535|534|538|537|529|528|241890
1641999300000|2022-01-12 14:55:00|534|533|538|537|541|540|533|532|146274
1641999600000|2022-01-12 15:00:00|539|538|539|538|541|540|538|537|113917
1641999900000|2022-01-12 15:05:00|538|537|536|535|540|539|534|533|184889
1642000200000|2022-01-12 15:10:00|537|536|539|538|541|540|537|536|107320
1642000500000|2022-01-12 15:15:00|538|537|536|535|538|537|533|532|91712
1642000800000|2022-01-12 15:20:00|537|536|537|536|538|537|535|534|22862
1642001100000|2022-01-12 15:25:00|538|537|536|535|539|538|536|535|48346
1642001400000|2022-01-12 15:30:00|535|534|531|530|535|534|531|530|46473
1642001700000|2022-01-12 15:35:00|532|531|527|526|533|532|527|526|39886
1642002000000|2022-01-12 15:40:00|526|525|524|523|527|526|520|519|203511
1642002300000|2022-01-12 15:45:00|523|522|533|532|534|533|523|522|114944
1642002600000|2022-01-12 15:50:00|532|531|529|528|533|532|528|527|22624
1642002900000|2022-01-12 15:55:00|528|527|531|530|531|530|528|527|35260
1642003200000|2022-01-12 16:00:00|532|531|531|530|533|532|531|530|29945
1642003500000|2022-01-12 16:05:00|530|529|525|524|530|529|523|522|47189
1642003800000|2022-01-12 16:10:00|526|525|524|523|527|526|523|522|12995
1642004100000|2022-01-12 16:15:00|523|522|524|523|525|524|522|521|15807
1642004400000|2022-01-12 16:20:00|523|522|525|524|526|525|523|522|20832
1642004700000|2022-01-12 16:25:00|526|525|525|524|526|525|525|524|8587
1642005000000|2022-01-12 16:30:00|526|525|525|524|528|527|525|524|18703
1642005300000|2022-01-12 16:35:00|526|525|527|526|527|526|526|525|6946
1642005600000|2022-01-12 16:40:00|528|527|526|525|530|529|526|525|54108
1642005900000|2022-01-12 16:45:00|527|526|529|528|530|529|527|526|31746
1642006200000|2022-01-12 16:50:00|530|529|532|531|532|531|530|529|20469
1642006500000|2022-01-12 16:55:00|533|532|531|530|533|532|531|530|25426
1642006800000|2022-01-12 17:00:00|532|531|532|531|533|532|532|531|9507
1642007100000|2022-01-12 17:05:00|531|530|530|529|531|530|528|527|13746
1642007400000|2022-01-12 17:10:00|529|528|532|531|532|531|529|528|14880
1642007700000|2022-01-12 17:15:00|533|532|533|532|534|533|533|532|22351
1642008000000|2022-01-12 17:20:00|534|533|535|534|535|534|534|533|12952
1642008300000|2022-01-12 17:25:00|536|535|538|537|538|537|536|535|83147
1642008600000|2022-01-12 17:30:00|539|538|539|538|540|539|538|538|59053
1642008900000|2022-01-12 17:35:00|538|537|538|537|539|537|538|537|13726
1642009200000|2022-01-12 17:40:00|537|536|537|536|538|537|536|535|24708
1642009500000|2022-01-12 17:45:00|536|535|538|537|538|537|536|535|6702
1642009800000|2022-01-12 17:50:00|539|538|539|538|539|538|539|538|12100
1642010100000|2022-01-12 17:55:00|540|539|539|538|540|539|539|538|15330
1642010400000|2022-01-12 18:00:00|540|539|540|539|541|540|540|539|47573
1642010700000|2022-01-12 18:05:00|541|540|541|540|541|540|540|539|26607
1642011000000|2022-01-12 18:10:00|542|541|541|540|542|541|538|537|18376
1642011300000|2022-01-12 18:15:00|542|541|539|538|542|541|539|538|42353
1642011600000|2022-01-12 18:20:00|538|537|537|536|538|537|537|536|13440
1642011900000|2022-01-12 18:25:00|538|537|537|536|539|538|536|535|26674
1642012200000|2022-01-12 18:30:00|538|537|537|536|538|537|537|536|10755
1642012500000|2022-01-12 18:35:00|536|535|535|534|536|535|534|533|7767
1642012800000|2022-01-12 18:40:00|536|535|537|536|537|536|536|535|11536
1642013100000|2022-01-12 18:45:00|538|537|538|537|538|537|538|537|8798
1642013400000|2022-01-12 18:50:00|537|536|535|534|537|536|535|534|10396
1642013700000|2022-01-12 18:55:00|536|535|537|536|537|536|536|535|7676
1642014000000|2022-01-12 19:00:00|536|535|534|533|536|535|534|533|6634
1642014300000|2022-01-12 19:05:00|533|532|534|533|535|534|533|532|7539
1642014600000|2022-01-12 19:10:00|535|534|536|535|536|535|535|534|7338
1642014900000|2022-01-12 19:15:00|537|536|534|533|537|536|534|533|6211
1642015200000|2022-01-12 19:20:00|535|534|537|536|537|536|535|534|16347
1642015500000|2022-01-12 19:25:00|536|535|539|538|539|538|536|535|18476
1642015800000|2022-01-12 19:30:00|538|537|538|537|539|538|538|537|11743
1642016100000|2022-01-12 19:35:00|537|536|537|536|537|536|536|535|15476
1642016400000|2022-01-12 19:40:00|536|535|535|534|536|535|534|533|14994
1642016700000|2022-01-12 19:45:00|536|535|536|535|537|536|536|535|7635
1642017000000|2022-01-12 19:50:00|||||||||1390
1642017300000|2022-01-12 19:55:00|||||||||6382
1642017600000|2022-01-12 20:00:00|537|536|535|534|538|537|535|534|16016
1642017900000|2022-01-12 20:05:00|536|535|534|533|536|535|534|533|8810
1642018200000|2022-01-12 20:10:00|535|534|535|534|535|534|535|534|14362
1642018500000|2022-01-12 20:15:00|536|535|538|537|539|538|536|535|16359
1642018800000|2022-01-12 20:20:00|537|536|537|536|538|537|537|536|9657
1642019100000|2022-01-12 20:25:00|536|535|534|533|536|535|534|533|15669
1642019400000|2022-01-12 20:30:00|535|534|537|536|537|536|535|534|20996
1642019700000|2022-01-12 20:35:00|538|537|535|534|538|537|534|533|32675
1642020000000|2022-01-12 20:40:00|534|533|536|535|536|535|534|533|33058
1642020300000|2022-01-12 20:45:00|537|536|537|536|538|537|535|534|58494
1642020600000|2022-01-12 20:50:00|536|535|535|534|537|536|535|534|39641
1642020900000|2022-01-12 20:55:00|534|533|534|533|535|534|533|532|114960
1642084200000|2022-01-13 14:30:00|538|535|530|528|538|536|528|526|44680
1642084500000|2022-01-13 14:35:00|531|529|538|537|540|539|530|528|44404
1642084800000|2022-01-13 14:40:00|537|536|543|542|545|544|534|533|75933
1642085100000|2022-01-13 14:45:00|542|541|531|530|542|541|531|530|45851
1642085400000|2022-01-13 14:50:00|532|531|530|529|535|534|528|527|30168
1642085700000|2022-01-13 14:55:00|529|528|533|532|534|533|528|527|22365
1642086000000|2022-01-13 15:00:00|532|531|529|528|532|531|527|526|29281
1642086300000|2022-01-13 15:05:00|528|527|532|531|535|534|528|527|51640
1642086600000|2022-01-13 15:10:00|531|530|529|528|532|531|528|527|18121
1642086900000|2022-01-13 15:15:00|528|527|522|521|529|528|521|520|103069
1642087200000|2022-01-13 15:20:00|523|522|524|523|525|524|523|522|16078
1642087500000|2022-01-13 15:25:00|525|524|523|522|525|524|519|518|38401
1642087800000|2022-01-13 15:30:00|522|521|519|518|523|522|517|516|26585
1642088100000|2022-01-13 15:35:00|520|519|519|518|521|520|519|518|27476
1642088400000|2022-01-13 15:40:00|520|519|520|519|521|520|519|518|25704
1642088700000|2022-01-13 15:45:00|521|520|519|518|522|521|519|518|33493
1642089000000|2022-01-13 15:50:00|518|517|517|516|519|518|516|515|46821
1642089300000|2022-01-13 15:55:00|518|517|519|518|519|518|518|517|19100
1642089600000|2022-01-13 16:00:00|518|517|519|518|519|518|516|515|15836
1642089900000|2022-01-13 16:05:00|520|519|523|522|523|522|520|519|9888
1642090200000|2022-01-13 16:10:00|522|521|521|520|522|521|519|518|47583
1642090500000|2022-01-13 16:15:00|520|519|521|520|523|522|520|519|18607
1642090800000|2022-01-13 16:20:00|522|521|526|525|526|525|522|521|8968
1642091100000|2022-01-13 16:25:00|527|526|527|526|527|526|526|525|4300
1642091400000|2022-01-13 16:30:00|526|525|526|525|526|525|526|525|7176
1642091700000|2022-01-13 16:35:00|527|526|529|528|529|528|527|526|7354
1642092000000|2022-01-13 16:40:00|530|529|529|528|530|529|529|528|11015
1642092300000|2022-01-13 16:45:00|528|527|529|528|529|528|528|527|28768
1642092600000|2022-01-13 16:50:00|528|527|530|529|530|529|528|527|9090
1642092900000|2022-01-13 16:55:00|529|528|529|528|529|528|528|527|8434
1642093200000|2022-01-13 17:00:00|528|527|523|522|528|527|522|521|44898
1642093500000|2022-01-13 17:05:00|524|523|525|524|525|524|523|522|6170
1642093800000|2022-01-13 17:10:00|524|523|525|524|525|524|524|523|7754
1642094100000|2022-01-13 17:15:00|524|523|519|518|524|523|517|516|107821
1642094400000|2022-01-13 17:20:00|518|517|519|518|519|518|516|515|16914
1642094700000|2022-01-13 17:25:00|520|519|518|517|520|519|517|516|11271
1642095000000|2022-01-13 17:30:00|517|516|511|510|518|517|511|510|96722
1642095300000|2022-01-13 17:35:00|512|511|514|513|514|513|510|509|105236
1642095600000|2022-01-13 17:40:00|515|514|513|512|517|516|513|512|14138
1642095900000|2022-01-13 17:45:00|514|513|513|512|514|513|507|506|96684
1642096200000|2022-01-13 17:50:00|512|511|513|512|515|514|512|511|15347
1642096500000|2022-01-13 17:55:00|514|513|516|515|516|515|514|513|13592
1642096800000|2022-01-13 18:00:00|515|514|518|517|518|517|515|514|11276
1642097100000|2022-01-13 18:05:00|517|516|520|519|520|519|516|515|10232
1642097400000|2022-01-13 18:10:00|519|518|517|516|519|518|516|515|6324
1642097700000|2022-01-13 18:15:00|518|517|518|517|518|517|517|516|5607
1642098000000|2022-01-13 18:20:00|517|516|517|516|517|516|517|516|7922
1642098300000|2022-01-13 18:25:00|516|515|518|517|518|517|513|512|16472
1642098600000|2022-01-13 18:30:00|||||||||2310
1642098900000|2022-01-13 18:35:00|519|518|518|517|519|518|516|515|6576
1642099200000|2022-01-13 18:40:00|517|516|519|518|519|518|517|516|4179
1642099500000|2022-01-13 18:45:00|520|519|518|517|520|519|518|517|25899
1642099800000|2022-01-13 18:50:00|||||||||1420
1642100100000|2022-01-13 18:55:00|517|516|517|516|517|516|516|515|15958
1642100400000|2022-01-13 19:00:00|518|517|519|518|520|519|518|517|5566
1642100700000|2022-01-13 19:05:00|518|517|518|517|518|517|518|517|5500
1642101000000|2022-01-13 19:10:00|519|518|518|517|519|518|516|515|11389
1642101300000|2022-01-13 19:15:00|519|518|517|516|519|518|517|516|5118
1642101600000|2022-01-13 19:20:00|518|517|519|518|520|519|518|517|5850
1642101900000|2022-01-13 19:25:00|520|519|518|517|520|519|518|517|8727
1642102200000|2022-01-13 19:30:00|517|516|515|514|518|517|511|510|110326
1642102500000|2022-01-13 19:35:00|514|513|512|511|514|513|511|510|14049
1642102800000|2022-01-13 19:40:00|513|512|513|512|514|513|513|512|8271
1642103100000|2022-01-13 19:45:00|514|513|513|512|514|513|510|509|45014
1642103400000|2022-01-13 19:50:00|512|511|512|511|512|511|512|511|9345
1642103700000|2022-01-13 19:55:00|513|512|515|514|515|514|513|512|11101
1642104000000|2022-01-13 20:00:00|514|513|512|511|514|513|512|511|9062
1642104300000|2022-01-13 20:05:00|513|512|511|510|515|514|511|510|20967
1642104600000|2022-01-13 20:10:00|510|509|510|509|511|510|510|509|21810
1642104900000|2022-01-13 20:15:00|511|510|514|513|514|513|511|510|18182
1642105200000|2022-01-13 20:20:00|515|514|511|510|515|514|511|510|17214
1642105500000|2022-01-13 20:25:00|512|511|513|512|513|512|512|511|9227
1642105800000|2022-01-13 20:30:00|||||||||6274
1642106100000|2022-01-13 20:35:00|512|511|511|510|512|511|510|509|32964
1642106400000|2022-01-13 20:40:00|512|511|512|511|513|512|512|511|23778
1642106700000|2022-01-13 20:45:00|511|510|511|510|511|510|511|510|8355
1642107000000|2022-01-13 20:50:00|510|509|508|507|510|509|507|506|65692
1642107300000|2022-01-13 20:55:00|507|506|511|510|511|510|507|506|92963
1642170600000|2022-01-14 14:30:00|509|506|516|515|519|516|506|505|66705
1642170900000|2022-01-14 14:35:00|515|514|520|519|524|522|515|514|107931
1642171200000|2022-01-14 14:40:00|519|518|517|516|524|523|514|513|75323
1642171500000|2022-01-14 14:45:00|516|515|515|514|524|523|515|514|68932
1642171800000|2022-01-14 14:50:00|516|515|517|516|524|523|516|515|157136
1642172100000|2022-01-14 14:55:00|516|515|518|517|521|520|516|515|21166
1642172400000|2022-01-14 15:00:00|517|516|514|513|517|516|510|509|44449
1642172700000|2022-01-14 15:05:00|515|514|517|516|520|519|515|514|35155
1642173000000|2022-01-14 15:10:00|518|517|518|517|521|520|517|516|64577
1642173300000|2022-01-14 15:15:00|519|518|524|523|525|524|519|518|40003
1642173600000|2022-01-14 15:20:00|523|522|521|520|524|523|521|520|19906
1642173900000|2022-01-14 15:25:00|522|521|522|521|523|522|519|518|11715
1642174200000|2022-01-14 15:30:00|521|520|521|520|521|520|517|516|19831
1642174500000|2022-01-14 15:35:00|520|519|520|519|520|519|517|516|30031
1642174800000|2022-01-14 15:40:00|519|518|518|517|520|519|518|517|34387
1642175100000|2022-01-14 15:45:00|519|518|520|519|523|522|518|517|55462
1642175400000|2022-01-14 15:50:00|519|518|517|516|519|518|516|515|37069
1642175700000|2022-01-14 15:55:00|516|515|517|516|518|517|516|515|13867
1642176000000|2022-01-14 16:00:00|516|515|516|515|519|518|513|512|20834
1642176300000|2022-01-14 16:05:00|515|514|513|512|516|515|513|512|13271
1642176600000|2022-01-14 16:10:00|514|513|514|513|516|515|512|511|24465
1642176900000|2022-01-14 16:15:00|513|512|514|513|516|515|513|512|14011
1642177200000|2022-01-14 16:20:00|515|514|518|517|518|517|515|514|15432
1642177500000|2022-01-14 16:25:00|519|518|519|518|520|519|518|517|15285
1642177800000|2022-01-14 16:30:00|518|517|523|522|524|523|517|516|236060
1642178100000|2022-01-14 16:35:00|524|523|532|531|532|531|523|522|146586
1642178400000|2022-01-14 16:40:00|533|532|535|534|535|534|529|528|307307
1642178700000|2022-01-14 16:45:00|536|535|544|543|544|543|536|535|361075
1642179000000|2022-01-14 16:50:00|543|542|545|544|551|550|543|542|295732
1642179300000|2022-01-14 16:55:00|544|543|551|550|554|553|541|540|464917
1642179600000|2022-01-14 17:00:00|550|549|551|550|557|556|544|543|497363
1642179900000|2022-01-14 17:05:00|552|551|554|553|555|554|550|549|83413
1642180200000|2022-01-14 17:10:00|553|552|555|554|555|554|547|546|124684
1642180500000|2022-01-14 17:15:00|554|553|554|553|555|554|553|552|89998
1642180800000|2022-01-14 17:20:00|555|554|549|548|555|554|548|547|64680
1642181100000|2022-01-14 17:25:00|548|547|553|552|554|553|548|547|71389
1642181400000|2022-01-14 17:30:00|554|553|551|550|554|553|550|549|71125
1642181700000|2022-01-14 17:35:00|552|551|551|550|552|551|550|549|29072
1642182000000|2022-01-14 17:40:00|550|549|542|541|550|549|542|541|60911
1642182300000|2022-01-14 17:45:00|543|542|538|537|544|543|536|535|66340
1642182600000|2022-01-14 17:50:00|539|538|540|539|540|539|539|538|29719
1642182900000|2022-01-14 17:55:00|541|540|546|545|546|545|540|539|276476
1642183200000|2022-01-14 18:00:00|545|544|540|539|547|546|540|539|104593
1642183500000|2022-01-14 18:05:00|539|538|540|539|540|539|538|537|23474
1642183800000|2022-01-14 18:10:00|541|540|539|538|541|540|539|538|30649
1642184100000|2022-01-14 18:15:00|538|537|538|537|538|537|537|536|26122
1642184400000|2022-01-14 18:20:00|539|538|539|538|541|540|539|538|11022
1642184700000|2022-01-14 18:25:00|540|539|541|540|541|540|539|538|28341
1642185000000|2022-01-14 18:30:00|540|539|539|538|540|539|539|538|19414
1642185300000|2022-01-14 18:35:00|540|539|540|539|540|539|540|539|17350
1642185600000|2022-01-14 18:40:00|541|540|544|543|544|543|541|540|38006
1642185900000|2022-01-14 18:45:00|543|542|544|543|544|543|543|542|26709
1642186200000|2022-01-14 18:50:00|545|544|545|544|546|545|545|544|43666
1642186500000|2022-01-14 18:55:00|544|543|545|544|545|544|543|542|28831
1642186800000|2022-01-14 19:00:00|546|545|545|544|548|547|545|544|35604
1642187100000|2022-01-14 19:05:00|544|543|542|541|544|543|542|541|26216
1642187400000|2022-01-14 19:10:00|541|540|544|543|544|543|540|539|36873
1642187700000|2022-01-14 19:15:00|545|544|545|544|545|544|542|541|15707
1642188000000|2022-01-14 19:20:00|546|545|546|545|548|547|546|545|21594
1642188300000|2022-01-14 19:25:00|545|544|544|543|545|544|543|542|18136
1642188600000|2022-01-14 19:30:00|545|544|544|543|546|545|544|543|20275
1642188900000|2022-01-14 19:35:00|545|544|551|550|551|550|545|544|96329
1642189200000|2022-01-14 19:40:00|550|549|556|555|556|555|549|548|323723
1642189500000|2022-01-14 19:45:00|557|556|561|560|562|561|557|556|190623
1642189800000|2022-01-14 19:50:00|562|561|561|560|564|563|561|560|292137
1642190100000|2022-01-14 19:55:00|562|561|568|567|568|567|562|561|251150
1642190400000|2022-01-14 20:00:00|569|568|574|573|575|574|567|566|267838
1642190700000|2022-01-14 20:05:00|573|572|567|566|573|573|564|563|327987
1642191000000|2022-01-14 20:10:00|566|565|569|568|571|570|561|561|146190
1642191300000|2022-01-14 20:15:00|570|569|566|565|573|572|566|565|328431
1642191600000|2022-01-14 20:20:00|567|566|570|569|570|569|566|565|57449
1642191900000|2022-01-14 20:25:00|571|570|571|570|576|575|571|570|132108
1642192200000|2022-01-14 20:30:00|572|571|568|567|572|571|566|565|105830
1642192500000|2022-01-14 20:35:00|569|568|569|568|570|569|567|566|87255
1642192800000|2022-01-14 20:40:00|568|567|570|569|570|569|568|567|61883
1642193100000|2022-01-14 20:45:00|571|570|567|566|571|570|565|564|98872
1642193400000|2022-01-14 20:50:00|568|567|569|568|570|569|567|566|106970
1642193700000|2022-01-14 20:55:00|568|567|568|567|569|568|568|567|135115
1642516200000|2022-01-18 14:30:00|542|540|537|535|552|551|535|534|253384
1642516500000|2022-01-18 14:35:00|536|536|536|535|541|540|535|534|147841
1642516800000|2022-01-18 14:40:00|537|536|540|539|540|539|529|528|102838
1642517100000|2022-01-18 14:45:00|541|540|538|537|548|547|537|536|90450
1642517400000|2022-01-18 14:50:00|537|536|540|539|540|539|533|532|72706
1642517700000|2022-01-18 14:55:00|539|538|538|537|540|539|536|535|81921
1642518000000|2022-01-18 15:00:00|537|536|539|538|539|538|533|532|55487
1642518300000|2022-01-18 15:05:00|538|537|549|548|549|548|538|537|35834
1642518600000|2022-01-18 15:10:00|550|549|552|551|553|552|550|549|49023
1642518900000|2022-01-18 15:15:00|553|552|559|558|561|560|553|552|114730
1642519200000|2022-01-18 15:20:00|558|557|559|558|559|558|554|553|39571
1642519500000|2022-01-18 15:25:00|560|559|564|563|564|563|559|558|32158
1642519800000|2022-01-18 15:30:00|563|562|551|550|563|563|551|550|149455
1642520100000|2022-01-18 15:35:00|550|549|540|539|550|549|539|537|72209
1642520400000|2022-01-18 15:40:00|541|540|547|546|549|548|540|539|51466
1642520700000|2022-01-18 15:45:00|548|547|550|549|553|552|542|541|25984
1642521000000|2022-01-18 15:50:00|549|548|549|548|550|549|547|546|14991
1642521300000|2022-01-18 15:55:00|550|549|548|547|550|549|547|546|26700
1642521600000|2022-01-18 16:00:00|549|548|548|547|549|548|546|545|12579
1642521900000|2022-01-18 16:05:00|547|546|544|543|548|547|541|540|107888
1642522200000|2022-01-18 16:10:00|545|544|541|540|546|545|540|539|38703
1642522500000|2022-01-18 16:15:00|542|541|544|543|546|545|542|541|20922
1642522800000|2022-01-18 16:20:00|543|542|540|539|543|542|540|539|53311
1642523100000|2022-01-18 16:25:00|539|538|540|539|541|540|539|538|13443
1642523400000|2022-01-18 16:30:00|539|538|538|537|539|538|538|537|14419
1642523700000|2022-01-18 16:35:00|539|538|542|541|543|542|539|538|40130
1642524000000|2022-01-18 16:40:00|543|542|542|541|543|542|541|540|10646
1642524300000|2022-01-18 16:45:00|543|542|545|544|545|544|543|542|15206
1642524600000|2022-01-18 16:50:00|546|545|543|542|546|545|543|542|20435
1642524900000|2022-01-18 16:55:00|544|543|540|539|544|543|540|539|22889
1642525200000|2022-01-18 17:00:00|539|538|537|536|539|538|537|536|20530
1642525500000|2022-01-18 17:05:00|536|535|536|535|538|537|536|535|44121
1642525800000|2022-01-18 17:10:00|537|536|537|536|537|536|537|536|13318
1642526100000|2022-01-18 17:15:00|538|537|539|538|540|539|538|537|33596
1642526400000|2022-01-18 17:20:00|538|537|536|535|538|537|536|535|15100
1642526700000|2022-01-18 17:25:00|||||||||8234
1642527000000|2022-01-18 17:30:00|||||||||41276
1642527300000|2022-01-18 17:35:00|||||||||7270
1642527600000|2022-01-18 17:40:00|537|536|537|536|537|536|537|536|14282
1642527900000|2022-01-18 17:45:00|536|535|536|535|536|535|536|535|31018
1642528200000|2022-01-18 17:50:00|537|536|536|535|537|536|536|535|40747
1642528500000|2022-01-18 17:55:00|535|534|534|533|535|534|534|533|11206
1642528800000|2022-01-18 18:00:00|533|532|533|532|533|532|533|532|9813
1642529100000|2022-01-18 18:05:00|532|531|532|531|532|531|532|531|19203
1642529400000|2022-01-18 18:10:00|533|532|533|532|533|532|533|532|10375
1642529700000|2022-01-18 18:15:00|532|531|531|530|532|531|531|530|13926
1642530000000|2022-01-18 18:20:00|530|529|530|529|530|529|528|527|38373
1642530300000|2022-01-18 18:25:00|529|528|530|529|530|529|529|528|12746
1642530600000|2022-01-18 18:30:00|531|530|529|528|531|530|529|528|11630
1642530900000|2022-01-18 18:35:00|530|529|529|528|531|530|529|528|14994
1642531200000|2022-01-18 18:40:00|530|529|530|529|531|530|529|528|12001
1642531500000|2022-01-18 18:45:00|531|530|529|528|532|531|529|528|24714
1642531800000|2022-01-18 18:50:00|530|529|528|527|530|529|527|526|11433
1642532100000|2022-01-18 18:55:00|527|526|532|531|532|531|527|526|10093
1642532400000|2022-01-18 19:00:00|533|532|533|532|535|534|533|532|14255
1642532700000|2022-01-18 19:05:00|534|533|535|534|535|534|534|533|5130
1642533000000|2022-01-18 19:10:00|536|535|535|534|536|535|534|533|12035
1642533300000|2022-01-18 19:15:00|534|533|536|535|536|535|533|532|9915
1642533600000|2022-01-18 19:20:00|535|534|532|531|535|534|532|531|11722
1642533900000|2022-01-18 19:25:00|531|530|532|531|532|531|531|530|14079
1642534200000|2022-01-18 19:30:00|533|532|532|531|535|534|532|531|9709
1642534500000|2022-01-18 19:35:00|533|532|535|534|536|535|533|532|5984
1642534800000|2022-01-18 19:40:00|534|533|534|533|535|534|534|533|13828
1642535100000|2022-01-18 19:45:00|535|534|537|536|537|536|535|534|10016
1642535400000|2022-01-18 19:50:00|538|537|541|540|541|540|538|537|17492
1642535700000|2022-01-18 19:55:00|540|539|539|538|541|540|539|538|15842
1642536000000|2022-01-18 20:00:00|538|537|536|535|539|538|536|535|18780
1642536300000|2022-01-18 20:05:00|537|536|535|534|537|536|535|534|14526
1642536600000|2022-01-18 20:10:00|534|533|534|533|534|533|534|533|12309
1642536900000|2022-01-18 20:15:00|533|532|530|529|533|532|526|525|169746
1642537200000|2022-01-18 20:20:00|529|528|529|528|529|528|528|527|36487
1642537500000|2022-01-18 20:25:00|528|527|525|524|528|527|523|522|170510
1642537800000|2022-01-18 20:30:00|524|523|527|526|528|527|524|523|47471
1642538100000|2022-01-18 20:35:00|526|525|526|525|526|525|525|524|30702
1642538400000|2022-01-18 20:40:00|527|526|526|525|527|526|526|525|47939
1642538700000|2022-01-18 20:45:00|525|524|521|520|525|524|521|520|105445
1642539000000|2022-01-18 20:50:00|522|521|522|521|524|523|520|519|173981
1642539300000|2022-01-18 20:55:00|521|520|522|521|522|521|520|519|155634
1642602600000|2022-01-19 14:30:00|535|530|544|542|550|549|531|528|127034
1642602900000|2022-01-19 14:35:00|543|541|539|537|546|544|536|533|44328
1642603200000|2022-01-19 14:40:00|538|536|532|531|538|537|529|528|60941
1642603500000|2022-01-19 14:45:00|531|530|525|524|534|533|523|522|70843
1642603800000|2022-01-19 14:50:00|524|523|526|525|527|526|521|520|112532
1642604100000|2022-01-19 14:55:00|527|526|539|538|543|542|527|526|77644
1642604400000|2022-01-19 15:00:00|538|537|542|541|542|541|532|531|42741
1642604700000|2022-01-19 15:05:00|541|540|542|541|544|543|541|540|63812
1642605000000|2022-01-19 15:10:00|541|540|537|536|541|540|537|536|35898
1642605300000|2022-01-19 15:15:00|536|535|534|533|537|536|532|531|19749
1642605600000|2022-01-19 15:20:00|533|532|530|529|533|532|530|529|17505
1642605900000|2022-01-19 15:25:00|531|530|531|530|533|532|530|529|18066
1642606200000|2022-01-19 15:30:00|530|529|520|519|530|529|518|517|330393
1642606500000|2022-01-19 15:35:00|519|518|518|517|520|519|518|517|44436
1642606800000|2022-01-19 15:40:00|519|518|519|518|521|520|518|517|40890
1642607100000|2022-01-19 15:45:00|520|519|519|518|520|519|516|515|67154
1642607400000|2022-01-19 15:50:00|520|519|520|519|523|522|519|518|46538
1642607700000|2022-01-19 15:55:00|519|518|523|522|525|524|518|517|10305
1642608000000|2022-01-19 16:00:00|524|523|523|522|529|528|523|522|10776
1642608300000|2022-01-19 16:05:00|522|521|522|521|522|521|519|518|21059
1642608600000|2022-01-19 16:10:00|521|520|519|518|522|521|519|518|11201
1642608900000|2022-01-19 16:15:00|520|519|522|521|524|523|518|517|22613
1642609200000|2022-01-19 16:20:00|521|520|521|520|521|520|520|519|21750
1642609500000|2022-01-19 16:25:00|522|521|523|522|524|523|521|520|21385
1642609800000|2022-01-19 16:30:00|524|523|523|522|527|526|523|522|15905
1642610100000|2022-01-19 16:35:00|524|523|519|518|524|523|518|517|8236
1642610400000|2022-01-19 16:40:00|518|517|518|517|518|517|514|513|43537
1642610700000|2022-01-19 16:45:00|519|518|522|521|522|521|518|517|8532
1642611000000|2022-01-19 16:50:00|521|520|523|522|523|522|520|519|7929
1642611300000|2022-01-19 16:55:00|522|521|520|519|526|525|520|519|91573
1642611600000|2022-01-19 17:00:00|521|520|525|524|527|526|521|520|15864
1642611900000|2022-01-19 17:05:00|526|525|528|527|528|527|526|525|1967
1642612200000|2022-01-19 17:10:00|529|528|531|530|531|530|529|528|6670
1642612500000|2022-01-19 17:15:00|530|529|530|529|530|529|529|528|9781
1642612800000|2022-01-19 17:20:00|529|528|531|530|531|530|529|528|13000
1642613100000|2022-01-19 17:25:00|530|529|530|529|531|530|530|529|2600
1642613400000|2022-01-19 17:30:00|529|528|529|528|529|528|529|528|4474
1642613700000|2022-01-19 17:35:00|528|527|527|526|528|527|527|526|4071
1642614000000|2022-01-19 17:40:00|528|527|526|525|529|528|526|525|22747
1642614300000|2022-01-19 17:45:00|527|526|531|530|531|530|527|526|2300
1642614600000|2022-01-19 17:50:00|532|531|531|530|532|531|531|530|3687
1642614900000|2022-01-19 17:55:00|530|529|530|529|531|530|530|529|8799
1642615200000|2022-01-19 18:00:00|529|528|528|527|529|528|524|523|17906
1642615500000|2022-01-19 18:05:00|527|526|526|525|528|527|525|524|49097
1642615800000|2022-01-19 18:10:00|527|526|528|527|528|527|526|525|18300
1642616100000|2022-01-19 18:15:00|529|528|530|529|530|529|529|528|5122
1642616400000|2022-01-19 18:20:00|529|528|530|529|530|529|527|526|9558
1642616700000|2022-01-19 18:25:00|531|530|531|530|532|531|530|529|20166
1642617000000|2022-01-19 18:30:00|532|531|530|529|532|531|530|529|45319
1642617300000|2022-01-19 18:35:00|529|528|530|529|530|529|529|528|2285
1642617600000|2022-01-19 18:40:00|529|528|529|528|529|528|529|528|25382
1642617900000|2022-01-19 18:45:00|530|529|529|528|530|530|529|528|13339
1642618200000|2022-01-19 18:50:00|528|527|529|528|529|528|527|526|5906
1642618500000|2022-01-19 18:55:00|530|529|530|529|530|529|528|527|10413
1642618800000|2022-01-19 19:00:00|529|528|527|526|530|529|526|525|20160
1642619100000|2022-01-19 19:05:00|526|525|526|525|526|525|524|523|15070
1642619400000|2022-01-19 19:10:00|527|526|526|525|527|526|525|524|11314
1642619700000|2022-01-19 19:15:00|527|526|527|526|527|526|527|526|4320
1642620000000|2022-01-19 19:20:00|526|525|527|526|527|526|526|525|19278
1642620300000|2022-01-19 19:25:00|526|525|526|525|526|525|526|525|5235
1642620600000|2022-01-19 19:30:00|525|524|525|524|526|525|524|523|14061
1642620900000|2022-01-19 19:35:00|524|523|523|522|525|524|523|522|23213
1642621200000|2022-01-19 19:40:00|524|523|525|524|525|524|522|521|15897
1642621500000|2022-01-19 19:45:00|526|525|524|523|526|525|523|522|9151
1642621800000|2022-01-19 19:50:00|||||||||792
1642622100000|2022-01-19 19:55:00|523|522|525|524|527|526|523|522|21176
1642622400000|2022-01-19 20:00:00|524|523|523|522|525|524|522|521|5903
1642622700000|2022-01-19 20:05:00|524|523|521|520|526|525|521|520|23046
1642623000000|2022-01-19 20:10:00|520|519|525|524|526|525|520|519|87385
1642623300000|2022-01-19 20:15:00|524|523|525|524|526|525|523|522|6079
1642623600000|2022-01-19 20:20:00|524|523|523|522|525|524|523|522|11293
1642623900000|2022-01-19 20:25:00|522|521|519|518|522|521|519|518|4403
1642624200000|2022-01-19 20:30:00|518|517|518|517|518|517|518|517|13925
1642624500000|2022-01-19 20:35:00|517|516|517|516|518|517|517|516|19711
1642624800000|2022-01-19 20:40:00|518|517|518|517|518|517|517|516|21684
1642625100000|2022-01-19 20:45:00|517|516|517|516|517|516|517|516|14804
1642625400000|2022-01-19 20:50:00|516|515|515|514|516|515|514|513|39909
1642625700000|2022-01-19 20:55:00|516|515|514|512|516|515|513|512|51323
1642689000000|2022-01-20 14:30:00|545|535|540|538|545|542|532|531|116672
1642689300000|2022-01-20 14:35:00|541|539|538|537|541|540|533|532|40579
1642689600000|2022-01-20 14:40:00|539|538|527|526|541|540|524|523|67146
1642689900000|2022-01-20 14:45:00|528|527|525|524|528|527|521|520|49124
1642690200000|2022-01-20 14:50:00|526|525|526|525|528|527|522|521|27235
1642690500000|2022-01-20 14:55:00|525|524|533|532|533|532|523|522|42481
1642690800000|2022-01-20 15:00:00|532|531|538|537|538|537|530|528|27158
1642691100000|2022-01-20 15:05:00|539|538|537|536|540|539|536|535|91519
1642691400000|2022-01-20 15:10:00|538|537|535|534|538|537|534|533|15811
1642691700000|2022-01-20 15:15:00|534|533|533|532|537|536|533|532|39479
1642692000000|2022-01-20 15:20:00|534|533|537|536|538|537|534|533|15977
1642692300000|2022-01-20 15:25:00|538|537|537|536|539|538|537|536|36413
1642692600000|2022-01-20 15:30:00|538|537|539|538|540|539|538|537|65818
1642692900000|2022-01-20 15:35:00|538|537|543|542|543|542|536|535|96788
1642693200000|2022-01-20 15:40:00|542|541|542|541|544|543|542|541|52091
1642693500000|2022-01-20 15:45:00|543|542|542|541|544|543|542|541|12965
1642693800000|2022-01-20 15:50:00|543|542|542|541|543|542|542|541|20679
1642694100000|2022-01-20 15:55:00|543|542|544|543|544|543|542|541|26129
1642694400000|2022-01-20 16:00:00|545|544|545|544|545|544|544|543|17985
1642694700000|2022-01-20 16:05:00|546|545|540|539|546|545|540|539|49852
1642695000000|2022-01-20 16:10:00|539|538|539|538|540|539|535|534|31033
1642695300000|2022-01-20 16:15:00|538|537|536|535|538|537|535|534|45945
1642695600000|2022-01-20 16:20:00|535|534|535|534|536|535|534|533|17036
1642695900000|2022-01-20 16:25:00|536|535|538|537|538|537|535|534|17044
1642696200000|2022-01-20 16:30:00|537|536|537|536|539|538|537|536|9153
1642696500000|2022-01-20 16:35:00|538|537|538|537|538|537|537|536|12347
1642696800000|2022-01-20 16:40:00|539|538|535|534|539|538|535|534|22852
1642697100000|2022-01-20 16:45:00|534|533|536|535|536|535|533|532|35472
1642697400000|2022-01-20 16:50:00|537|536|535|534|538|537|535|534|11045
1642697700000|2022-01-20 16:55:00|536|535|537|536|537|536|536|535|5445
1642698000000|2022-01-20 17:00:00|536|535|535|534|536|535|535|534|10934
1642698300000|2022-01-20 17:05:00|534|533|535|534|535|534|534|533|9784
1642698600000|2022-01-20 17:10:00|536|535|536|535|536|535|536|535|3900
1642698900000|2022-01-20 17:15:00|535|534|534|533|535|534|534|533|7046
1642699200000|2022-01-20 17:20:00|535|534|535|534|535|534|535|534|7696
1642699500000|2022-01-20 17:25:00|534|533|536|535|536|535|533|532|18251
1642699800000|2022-01-20 17:30:00|537|536|537|536|537|536|536|535|3392
1642700100000|2022-01-20 17:35:00|538|537|534|533|538|537|533|532|22464
1642700400000|2022-01-20 17:40:00|533|532|534|533|534|533|533|532|12532
1642700700000|2022-01-20 17:45:00|533|532|533|532|534|533|532|531|47373
1642701000000|2022-01-20 17:50:00|532|531|531|530|532|531|531|530|19830
1642701300000|2022-01-20 17:55:00|530|529|533|532|533|532|530|529|14563
1642701600000|2022-01-20 18:00:00|532|531|531|530|532|531|531|530|5166
1642701900000|2022-01-20 18:05:00|530|529|531|530|532|531|530|529|8093
1642702200000|2022-01-20 18:10:00|532|531|530|529|532|531|530|529|8467
1642702500000|2022-01-20 18:15:00|529|528|530|529|530|529|529|528|4500
1642702800000|2022-01-20 18:20:00|529|528|529|528|529|528|529|528|9348
1642703100000|2022-01-20 18:25:00|528|527|527|526|529|528|527|526|14683
1642703400000|2022-01-20 18:30:00|526|525|528|527|528|527|526|525|9094
1642703700000|2022-01-20 18:35:00|527|526|529|528|529|528|527|526|8753
1642704000000|2022-01-20 18:40:00|528|527|528|527|529|528|528|527|4985
1642704300000|2022-01-20 18:45:00|527|526|527|526|529|528|526|525|13793
1642704600000|2022-01-20 18:50:00|528|527|528|527|528|527|527|526|4101
1642704900000|2022-01-20 18:55:00|527|526|525|524|527|526|525|524|22363
1642705200000|2022-01-20 19:00:00|526|525|530|529|531|530|525|525|14125
1642705500000|2022-01-20 19:05:00|529|528|528|527|529|528|528|527|15793
1642705800000|2022-01-20 19:10:00|527|526|525|524|531|530|525|524|32512
1642706100000|2022-01-20 19:15:00|524|523|525|524|526|525|523|522|78498
1642706400000|2022-01-20 19:20:00|524|523|523|522|524|523|521|520|88794
1642706700000|2022-01-20 19:25:00|524|523|523|522|524|523|522|521|12934
1642707000000|2022-01-20 19:30:00|522|521|519|518|523|522|519|518|40001
1642707300000|2022-01-20 19:35:00|520|519|522|521|522|521|519|518|32740
1642707600000|2022-01-20 19:40:00|521|520|519|518|521|520|519|518|9548
1642707900000|2022-01-20 19:45:00|520|519|520|519|520|519|518|517|14271
1642708200000|2022-01-20 19:50:00|519|518|519|518|519|518|517|516|7600
1642708500000|2022-01-20 19:55:00|518|517|519|518|519|518|518|517|14311
1642708800000|2022-01-20 20:00:00|520|519|516|515|520|519|516|515|8638
1642709100000|2022-01-20 20:05:00|517|516|514|513|517|516|514|513|26130
1642709400000|2022-01-20 20:10:00|515|514|515|514|516|515|515|514|13337
1642709700000|2022-01-20 20:15:00|516|515|516|515|516|515|516|515|10138
1642710000000|2022-01-20 20:20:00|515|514|513|512|515|514|513|512|30468
1642710300000|2022-01-20 20:25:00|512|511|514|513|515|514|512|511|72043
1642710600000|2022-01-20 20:30:00|515|514|512|511|515|514|512|511|20585
1642710900000|2022-01-20 20:35:00|511|510|510|509|511|510|509|508|38684
1642711200000|2022-01-20 20:40:00|509|508|508|507|511|510|508|507|18220
1642711500000|2022-01-20 20:45:00|507|506|505|504|507|506|505|504|38417
1642711800000|2022-01-20 20:50:00|504|503|505|504|506|505|504|503|44395
1642712100000|2022-01-20 20:55:00|506|505|505|504|507|506|505|504|88315
1642775400000|2022-01-21 14:30:00|483|477|487|486|487|486|475|473|206400
1642775700000|2022-01-21 14:35:00|486|485|486|485|487|486|475|474|135155
1642776000000|2022-01-21 14:40:00|485|484|473|472|485|484|471|470|119256
1642776300000|2022-01-21 14:45:00|472|471|475|474|484|483|469|468|215785
1642776600000|2022-01-21 14:50:00|474|473|465|464|476|475|464|463|116067
1642776900000|2022-01-21 14:55:00|464|463|461|460|465|464|458|457|131408
1642777200000|2022-01-21 15:00:00|462|461|464|463|469|468|462|461|71079
1642777500000|2022-01-21 15:05:00|465|464|463|462|469|468|462|461|86684
1642777800000|2022-01-21 15:10:00|462|461|458|457|462|462|457|456|215588
1642778100000|2022-01-21 15:15:00|459|458|451|450|461|460|451|450|90039
1642778400000|2022-01-21 15:20:00|450|449|454|453|455|454|449|448|220709
1642778700000|2022-01-21 15:25:00|455|454|457|456|461|460|454|453|108783
1642779000000|2022-01-21 15:30:00|456|455|460|459|462|461|456|455|182724
1642779300000|2022-01-21 15:35:00|461|460|460|459|465|464|460|459|64610
1642779600000|2022-01-21 15:40:00|459|458|458|457|461|460|454|453|64249
1642779900000|2022-01-21 15:45:00|457|456|468|467|468|467|456|455|52636
1642780200000|2022-01-21 15:50:00|467|466|466|465|468|467|462|461|50329
1642780500000|2022-01-21 15:55:00|465|464|464|463|466|465|462|461|116024
1642780800000|2022-01-21 16:00:00|463|462|463|462|464|463|462|461|28923
1642781100000|2022-01-21 16:05:00|464|463|466|465|467|466|463|462|42685
1642781400000|2022-01-21 16:10:00|465|464|466|465|470|469|465|464|36284
1642781700000|2022-01-21 16:15:00|467|466|465|464|468|467|464|463|63934
1642782000000|2022-01-21 16:20:00|466|465|473|472|473|472|466|465|34062
1642782300000|2022-01-21 16:25:00|472|471|471|470|473|472|471|470|31696
1642782600000|2022-01-21 16:30:00|470|469|469|468|471|469|467|466|39723
1642782900000|2022-01-21 16:35:00|468|467|467|466|468|467|466|465|20939
1642783200000|2022-01-21 16:40:00|466|465|463|462|466|466|463|462|15634
1642783500000|2022-01-21 16:45:00|462|461|461|460|463|462|459|458|59251
1642783800000|2022-01-21 16:50:00|460|459|460|459|463|462|460|459|51360
1642784100000|2022-01-21 16:55:00|461|460|462|461|462|461|460|459|33186
1642784400000|2022-01-21 17:00:00|463|462|464|463|469|468|461|460|100792
1642784700000|2022-01-21 17:05:00|463|462|461|460|466|464|461|460|20608
1642785000000|2022-01-21 17:10:00|460|459|459|458|462|461|459|458|28738
1642785300000|2022-01-21 17:15:00|458|457|457|456|458|457|457|456|15556
1642785600000|2022-01-21 17:20:00|456|455|457|456|457|456|456|455|28966
1642785900000|2022-01-21 17:25:00|458|457|456|455|460|459|456|455|31022
1642786200000|2022-01-21 17:30:00|457|456|456|455|457|456|456|455|8904
1642786500000|2022-01-21 17:35:00|457|456|453|452|457|456|453|452|33603
1642786800000|2022-01-21 17:40:00|454|453|452|451|454|453|452|451|42922
1642787100000|2022-01-21 17:45:00|453|452|452|451|455|454|452|451|26298
1642787400000|2022-01-21 17:50:00|453|452|451|450|454|453|451|450|48445
1642787700000|2022-01-21 17:55:00|452|451|454|453|454|453|452|451|24201
1642788000000|2022-01-21 18:00:00|453|452|449|448|454|452|449|448|78948
1642788300000|2022-01-21 18:05:00|450|449|450|449|451|450|449|448|53068
1642788600000|2022-01-21 18:10:00|451|450|451|450|453|452|451|450|17445
1642788900000|2022-01-21 18:15:00|450|449|448|447|450|449|445|444|107870
1642789200000|2022-01-21 18:20:00|447|446|447|446|447|447|447|446|15463
1642789500000|2022-01-21 18:25:00|448|447|446|445|449|448|446|445|43794
1642789800000|2022-01-21 18:30:00|445|444|445|444|447|446|443|442|75576
1642790100000|2022-01-21 18:35:00|446|445|449|448|450|449|446|445|31644
1642790400000|2022-01-21 18:40:00|450|449|452|451|453|452|450|449|17391
1642790700000|2022-01-21 18:45:00|451|450|450|449|451|450|449|448|20770
1642791000000|2022-01-21 18:50:00|451|450|450|449|452|451|450|449|25717
1642791300000|2022-01-21 18:55:00|451|450|451|450|453|452|450|449|38444
1642791600000|2022-01-21 19:00:00|452|451|451|450|452|451|451|450|14624
1642791900000|2022-01-21 19:05:00|452|451|451|450|452|451|451|450|20803
1642792200000|2022-01-21 19:10:00|452|451|451|450|452|451|451|450|21757
1642792500000|2022-01-21 19:15:00|452|451|451|450|452|451|451|450|8970
1642792800000|2022-01-21 19:20:00|452|451|451|450|452|451|451|450|26073
1642793100000|2022-01-21 19:25:00|450|449|448|447|450|449|447|446|147314
1642793400000|2022-01-21 19:30:00|447|446|446|445|447|446|446|445|12547
1642793700000|2022-01-21 19:35:00|445|444|446|445|447|446|445|444|35529
1642794000000|2022-01-21 19:40:00|447|446|446|445|447|446|445|444|40137
1642794300000|2022-01-21 19:45:00|445|444|448|447|448|447|445|444|24971
1642794600000|2022-01-21 19:50:00|447|446|446|445|447|446|445|444|14470
1642794900000|2022-01-21 19:55:00|447|446|443|442|447|446|443|442|41057
1642795200000|2022-01-21 20:00:00|442|441|441|440|442|442|441|440|20459
1642795500000|2022-01-21 20:05:00|440|439|439|438|440|439|438|437|48860
1642795800000|2022-01-21 20:10:00|438|439|438|437|438|439|437|436|26614
1642796100000|2022-01-21 20:15:00|439|438|442|441|443|442|439|438|54411
1642796400000|2022-01-21 20:20:00|441|440|440|439|441|440|440|439|31031
1642796700000|2022-01-21 20:25:00|439|440|438|437|439|440|437|436|24709
1642797000000|2022-01-21 20:30:00|439|438|439|438|441|440|438|437|67322
1642797300000|2022-01-21 20:35:00|440|439|440|439|440|439|438|437|27074
1642797600000|2022-01-21 20:40:00|441|440|442|441|445|444|441|440|66327
1642797900000|2022-01-21 20:45:00|441|440|439|438|441|440|439|438|80272
1642798200000|2022-01-21 20:50:00|438|437|434|433|438|437|434|433|139272
1642798500000|2022-01-21 20:55:00|433|432|435|434|435|434|433|432|162407
1643034600000|2022-01-24 14:30:00|390|385|396|395|397|395|371|370|335736
1643034900000|2022-01-24 14:35:00|397|396|390|389|403|402|388|387|300372
1643035200000|2022-01-24 14:40:00|389|388|381|380|391|390|381|380|26349
1643035500000|2022-01-24 14:45:00|380|379|388|387|391|390|376|375|200340
1643035800000|2022-01-24 14:50:00|387|386|386|385|388|387|381|380|77511
1643036100000|2022-01-24 14:55:00|385|384|394|393|394|393|385|384|261458
1643036400000|2022-01-24 15:00:00|393|392|392|391|401|400|391|390|128869
1643036700000|2022-01-24 15:05:00|391|390|388|387|391|390|388|386|10174
1643037000000|2022-01-24 15:10:00|386|385|385|384|390|389|384|383|57902
1643037600000|2022-01-24 15:20:00|380|379|387|386|387|386|375|374|106237
1643037900000|2022-01-24 15:25:00|388|387|389|388|390|389|385|384|121708
1643038200000|2022-01-24 15:30:00|389|388|388|386|393|393|388|386|75442
1643038500000|2022-01-24 15:35:00|389|388|384|383|390|389|383|382|47012
1643038800000|2022-01-24 15:40:00|383|382|389|388|390|389|383|382|70874
1643039100000|2022-01-24 15:45:00|388|387|388|387|388|387|386|385|57756
1643039400000|2022-01-24 15:50:00|387|386|390|389|390|389|386|385|26820
1643039700000|2022-01-24 15:55:00|391|390|387|386|392|391|387|386|71338
1643040000000|2022-01-24 16:00:00|386|385|383|382|386|385|383|382|74519
1643040300000|2022-01-24 16:05:00|382|381|382|381|385|384|382|381|88772
1643040600000|2022-01-24 16:10:00|381|380|380|379|382|381|379|378|91679
1643040900000|2022-01-24 16:15:00|381|380|382|381|383|382|379|378|68906
1643041200000|2022-01-24 16:20:00|383|382|383|382|385|384|381|380|27188
1643041500000|2022-01-24 16:25:00|382|381|387|386|390|389|382|381|55920
1643041800000|2022-01-24 16:30:00|388|387|388|387|389|388|386|385|52904
1643042100000|2022-01-24 16:35:00|389|388|382|381|390|390|382|381|41350
1643042400000|2022-01-24 16:40:00|381|380|377|376|381|380|377|376|12880
1643042700000|2022-01-24 16:45:00|378|377|376|375|380|379|376|375|47444
1643043000000|2022-01-24 16:50:00|377|376|379|378|379|378|376|375|140700
1643043300000|2022-01-24 16:55:00|380|379|378|377|380|379|377|376|83674
1643043600000|2022-01-24 17:00:00|377|376|376|375|377|376|372|371|81035
1643043900000|2022-01-24 17:05:00|377|376|374|373|378|377|374|373|19292
1643044200000|2022-01-24 17:10:00|375|374|375|374|376|375|373|372|51623
1643044500000|2022-01-24 17:15:00|374|373|374|373|377|376|373|372|104453
1643044800000|2022-01-24 17:20:00|375|374|374|373|379|378|374|373|23698
1643045100000|2022-01-24 17:25:00|373|372|376|375|378|377|372|371|39875
1643045400000|2022-01-24 17:30:00|375|374|382|381|382|381|374|373|78360
1643045700000|2022-01-24 17:35:00|381|380|380|379|381|380|377|376|25107
1643046000000|2022-01-24 17:40:00|379|378|383|382|384|383|378|377|24913
1643046300000|2022-01-24 17:45:00|384|383|386|385|387|386|383|383|30583
1643046600000|2022-01-24 17:50:00|385|384|391|390|392|391|384|383|66081
1643046900000|2022-01-24 17:55:00|390|389|389|388|392|391|389|388|24774
1643047200000|2022-01-24 18:00:00|390|389|392|391|392|391|385|384|49893
1643047500000|2022-01-24 18:05:00|391|390|393|392|395|394|391|390|46902
1643047800000|2022-01-24 18:10:00|394|393|395|394|395|394|393|392|35209
1643048100000|2022-01-24 18:15:00|394|393|396|395|400|399|394|393|115354
1643048400000|2022-01-24 18:20:00|395|394|391|390|395|395|391|390|34528
1643048700000|2022-01-24 18:25:00|392|391|390|389|394|393|389|388|57721
1643049000000|2022-01-24 18:30:00|391|390|397|396|397|396|391|390|71629
1643049300000|2022-01-24 18:35:00|396|395|398|397|398|397|392|391|28925
1643049600000|2022-01-24 18:40:00|397|396|395|394|397|396|392|391|57996
1643049900000|2022-01-24 18:45:00|396|395|400|399|400|399|395|395|40454
1643050200000|2022-01-24 18:50:00|399|400|399|398|401|400|396|395|61822
1643050500000|2022-01-24 18:55:00|400|399|399|398|400|399|396|395|42210
1643050800000|2022-01-24 19:00:00|400|399|401|400|405|404|400|399|102230
1643051100000|2022-01-24 19:05:00|402|401|409|408|410|409|402|401|87745
1643051400000|2022-01-24 19:10:00|410|409|404|403|410|409|401|400|91858
1643051700000|2022-01-24 19:15:00|405|404|404|403|406|405|401|400|70406
1643052000000|2022-01-24 19:20:00|405|404|398|397|407|406|397|396|75772
1643052300000|2022-01-24 19:25:00|397|396|397|396|399|398|396|395|61519
1643052600000|2022-01-24 19:30:00|398|397|396|395|402|401|396|395|60630
1643052900000|2022-01-24 19:35:00|395|394|395|394|395|394|392|391|47675
1643053200000|2022-01-24 19:40:00|394|393|394|393|395|394|389|388|115187
1643053500000|2022-01-24 19:45:00|393|392|398|397|399|398|391|390|41646
1643053800000|2022-01-24 19:50:00|397|396|396|395|397|396|392|391|28317
1643054100000|2022-01-24 19:55:00|395|394|398|397|399|398|394|393|39103
1643054400000|2022-01-24 20:00:00|399|398|396|395|402|401|395|394|45054
1643054700000|2022-01-24 20:05:00|395|394|398|397|398|397|395|394|47805
1643055000000|2022-01-24 20:10:00|399|398|400|399|402|401|399|398|55517
1643055300000|2022-01-24 20:15:00|401|400|397|396|403|402|396|395|52694
1643055600000|2022-01-24 20:20:00|398|397|399|398|402|401|397|396|56467
1643055900000|2022-01-24 20:25:00|400|399|398|397|401|400|395|394|74055
1643056200000|2022-01-24 20:30:00|397|396|400|399|403|402|395|394|106199
1643056500000|2022-01-24 20:35:00|401|400|400|399|401|400|398|397|75853
1643056800000|2022-01-24 20:40:00|399|398|398|397|399|398|396|395|75973
1643057100000|2022-01-24 20:45:00|399|398|399|398|400|399|397|396|138043
1643057400000|2022-01-24 20:50:00|400|399|401|400|402|401|400|399|233213
1643057700000|2022-01-24 20:55:00|400|399|401|400|401|400|399|398|389683
1643121000000|2022-01-25 14:30:00|395|390|393|392|398|395|391|390|116029
1643121300000|2022-01-25 14:35:00|394|391|395|394|399|398|393|390|56798
1643121600000|2022-01-25 14:40:00|396|395|390|389|396|395|387|386|71178
1643121900000|2022-01-25 14:45:00|389|388|387|386|390|389|385|384|36204
1643122200000|2022-01-25 14:50:00|388|387|384|383|391|390|384|383|62870
1643122500000|2022-01-25 14:55:00|385|384|386|385|388|387|383|382|48358
1643122800000|2022-01-25 15:00:00|387|386|388|387|389|388|384|383|68880
1643123100000|2022-01-25 15:05:00|389|388|389|388|390|390|387|386|40417
1643123400000|2022-01-25 15:10:00|388|387|392|391|393|392|386|385|48131
1643123700000|2022-01-25 15:15:00|391|390|389|388|392|391|389|388|24392
1643124000000|2022-01-25 15:20:00|388|387|386|385|388|387|386|385|33322
1643124300000|2022-01-25 15:25:00|387|386|395|394|396|394|387|386|45529
1643124600000|2022-01-25 15:30:00|394|393|395|394|395|394|393|392|33725
1643124900000|2022-01-25 15:35:00|396|395|393|392|396|395|389|388|33932
1643125200000|2022-01-25 15:40:00|392|391|396|395|396|395|392|391|34957
1643125500000|2022-01-25 15:45:00|395|394|396|395|396|395|394|393|17395
1643125800000|2022-01-25 15:50:00|395|394|393|392|396|395|393|392|32587
1643126100000|2022-01-25 15:55:00|394|393|393|392|394|393|392|391|19310
1643126400000|2022-01-25 16:00:00|392|391|391|390|392|391|390|389|25105
1643126700000|2022-01-25 16:05:00|392|391|392|391|394|393|390|389|21943
1643127000000|2022-01-25 16:10:00|393|392|390|389|393|392|389|388|14277
1643127300000|2022-01-25 16:15:00|391|390|396|395|396|395|390|389|55202
1643127600000|2022-01-25 16:20:00|395|394|393|392|395|394|393|392|22967
1643127900000|2022-01-25 16:25:00|392|391|392|391|392|391|392|391|8993
1643128200000|2022-01-25 16:30:00|391|390|391|390|391|390|391|390|6548
1643128500000|2022-01-25 16:35:00|390|389|387|386|390|389|387|386|20939
1643128800000|2022-01-25 16:40:00|388|387|389|388|389|388|388|387|19867
1643129100000|2022-01-25 16:45:00|||||||||41824
1643129400000|2022-01-25 16:50:00|||||||||32806
1643129700000|2022-01-25 16:55:00|388|387|387|386|388|387|387|386|16765
1643130000000|2022-01-25 17:00:00|388|387|388|387|388|387|387|386|13361
1643130300000|2022-01-25 17:05:00|389|388|388|387|392|391|388|387|29524
1643130600000|2022-01-25 17:10:00|387|386|387|386|388|387|387|386|10875
1643130900000|2022-01-25 17:15:00|388|387|386|385|388|387|386|385|55911
1643131200000|2022-01-25 17:20:00|387|386|388|387|389|388|386|386|43588
1643131500000|2022-01-25 17:25:00|387|386|386|385|387|386|386|385|20494
1643131800000|2022-01-25 17:30:00|387|386|386|385|387|386|386|385|17515
1643132100000|2022-01-25 17:35:00|387|386|385|384|387|386|385|384|28383
1643132400000|2022-01-25 17:40:00|384|383|387|386|388|387|382|381|95212
1643132700000|2022-01-25 17:45:00|386|385|386|385|387|386|384|383|68375
1643133000000|2022-01-25 17:50:00|385|384|385|384|385|384|385|384|9908
1643133300000|2022-01-25 17:55:00|386|385|389|388|389|388|386|385|24868
1643133600000|2022-01-25 18:00:00|388|387|387|386|389|388|387|386|18503
1643133900000|2022-01-25 18:05:00|386|385|387|386|389|388|385|384|94155
1643134200000|2022-01-25 18:10:00|388|387|394|393|394|393|388|387|55992
1643134500000|2022-01-25 18:15:00|||||||||16495
1643134800000|2022-01-25 18:20:00|393|392|394|393|395|394|393|392|43787
1643135100000|2022-01-25 18:25:00|393|392|396|395|396|395|392|391|110584
1643135400000|2022-01-25 18:30:00|395|394|396|395|400|399|394|393|69058
1643135700000|2022-01-25 18:35:00|395|394|396|395|396|395|393|392|85138
1643136000000|2022-01-25 18:40:00|395|394|394|393|395|394|394|393|30976
1643136300000|2022-01-25 18:45:00|395|394|395|394|396|395|394|393|37427
1643136600000|2022-01-25 18:50:00|396|395|396|395|396|395|396|395|24924
1643136900000|2022-01-25 18:55:00|395|394|396|395|396|395|395|394|47101
1643137200000|2022-01-25 19:00:00|397|396|395|394|397|396|394|393|46932
1643137500000|2022-01-25 19:05:00|394|393|394|393|395|394|394|393|28932
1643137800000|2022-01-25 19:10:00|395|394|396|395|396|395|394|393|17758
1643138100000|2022-01-25 19:15:00|397|396|397|396|397|396|396|395|37371
1643138400000|2022-01-25 19:20:00|398|397|398|397|398|397|398|397|22944
1643138700000|2022-01-25 19:25:00|397|396|398|397|398|397|397|396|48664
1643139000000|2022-01-25 19:30:00|397|396|395|394|398|397|395|394|19307
1643139300000|2022-01-25 19:35:00|396|395|397|396|397|396|396|395|13094
1643139600000|2022-01-25 19:40:00|398|397|401|400|401|400|398|397|40910
1643139900000|2022-01-25 19:45:00|402|401|398|397|402|401|398|397|60122
1643140200000|2022-01-25 19:50:00|399|398|402|401|402|401|398|397|29056
1643140500000|2022-01-25 19:55:00|401|400|401|400|401|400|400|399|19980
1643140800000|2022-01-25 20:00:00|400|399|399|398|400|399|398|397|35881
1643141100000|2022-01-25 20:05:00|398|397|396|395|398|397|396|395|20089
1643141400000|2022-01-25 20:10:00|395|394|395|394|396|395|395|394|43319
1643141700000|2022-01-25 20:15:00|396|395|398|397|398|397|396|395|26970
1643142000000|2022-01-25 20:20:00|397|396|395|394|397|397|395|394|38771
1643142300000|2022-01-25 20:25:00|394|393|393|392|394|393|393|392|51457
1643142600000|2022-01-25 20:30:00|394|393|394|393|395|394|394|393|37076
1643142900000|2022-01-25 20:35:00|393|392|396|395|396|395|392|391|30870
1643143200000|2022-01-25 20:40:00|||||||||25940
1643143500000|2022-01-25 20:45:00|395|394|393|392|395|394|393|392|56481
1643143800000|2022-01-25 20:50:00|394|393|391|390|394|393|391|390|94145
1643144100000|2022-01-25 20:55:00|390|389|392|391|392|391|389|388|286775
1643207400000|2022-01-26 14:30:00|418|416|410|408|419|416|409|408|165545
1643207700000|2022-01-26 14:35:00|409|409|406|405|409|409|403|402|117194
1643208000000|2022-01-26 14:40:00|405|404|402|401|408|407|402|401|60956
1643208300000|2022-01-26 14:45:00|403|402|406|405|406|405|403|402|53246
1643208600000|2022-01-26 14:50:00|405|404|405|404|405|404|403|402|40767
1643208900000|2022-01-26 14:55:00|404|403|403|402|404|403|403|402|16256
1643209200000|2022-01-26 15:00:00|402|401|409|408|410|409|402|401|77011
1643209500000|2022-01-26 15:05:00|410|409|410|409|413|412|409|408|206435
1643209800000|2022-01-26 15:10:00|409|408|409|408|409|408|409|408|31921
1643210100000|2022-01-26 15:15:00|408|407|410|409|410|409|407|406|41882
1643210400000|2022-01-26 15:20:00|409|408|406|405|413|412|406|405|106256
1643210700000|2022-01-26 15:25:00|405|404|404|403|407|406|404|403|32830
1643211000000|2022-01-26 15:30:00|403|402|403|402|404|403|402|401|41160
1643211300000|2022-01-26 15:35:00|402|401|402|401|403|402|402|401|21540
1643211600000|2022-01-26 15:40:00|403|402|402|401|404|403|402|401|50296
1643211900000|2022-01-26 15:45:00|401|400|401|400|401|400|401|400|33969
1643212200000|2022-01-26 15:50:00|402|401|400|399|402|401|400|399|60272
1643212500000|2022-01-26 15:55:00|399|398|403|402|404|403|399|398|65597
1643212800000|2022-01-26 16:00:00|402|401|402|401|402|401|402|401|21371
1643213100000|2022-01-26 16:05:00|403|402|404|403|406|405|403|402|75813
1643213400000|2022-01-26 16:10:00|405|404|406|405|406|405|405|404|23348
1643213700000|2022-01-26 16:15:00|407|406|409|408|409|408|407|406|49539
1643214000000|2022-01-26 16:20:00|410|409|409|408|410|409|408|407|38532
1643214300000|2022-01-26 16:25:00|408|407|409|408|409|408|408|407|11192
1643214600000|2022-01-26 16:30:00|408|407|406|405|409|408|406|405|42157
1643214900000|2022-01-26 16:35:00|407|406|407|406|408|407|407|406|16427
1643215200000|2022-01-26 16:40:00|408|407|411|410|411|410|408|407|26151
1643215500000|2022-01-26 16:45:00|412|411|411|410|412|411|411|410|81964
1643215800000|2022-01-26 16:50:00|410|409|411|410|411|410|410|409|31319
1643216100000|2022-01-26 16:55:00|||||||||6239
1643216400000|2022-01-26 17:00:00|410|409|413|412|414|413|410|409|67651
1643216700000|2022-01-26 17:05:00|414|413|417|416|417|416|413|413|31252
1643217000000|2022-01-26 17:10:00|416|415|418|417|418|417|416|415|36254
1643217300000|2022-01-26 17:15:00|417|416|420|419|421|420|417|416|71152
1643217600000|2022-01-26 17:20:00|421|420|420|419|421|420|420|419|28483
1643217900000|2022-01-26 17:25:00|419|418|417|416|419|418|417|416|59540
1643218200000|2022-01-26 17:30:00|416|415|413|412|416|415|413|412|25984
1643218500000|2022-01-26 17:35:00|414|413|421|420|421|420|413|413|53891
1643218800000|2022-01-26 17:40:00|422|421|423|422|424|423|422|421|153434
1643219100000|2022-01-26 17:45:00|422|421|423|422|423|422|422|421|12057
1643219400000|2022-01-26 17:50:00|422|421|422|421|422|422|422|421|16380
1643219700000|2022-01-26 17:55:00|423|422|422|421|423|422|422|421|153344
1643220000000|2022-01-26 18:00:00|421|420|420|419|421|420|418|417|77195
1643220300000|2022-01-26 18:05:00|419|418|420|419|420|419|419|418|18561
1643220600000|2022-01-26 18:10:00|421|420|422|421|423|422|421|420|27473
1643220900000|2022-01-26 18:15:00|421|420|421|420|421|420|421|420|8272
1643221200000|2022-01-26 18:20:00|420|419|419|418|420|419|419|418|12599
1643221500000|2022-01-26 18:25:00|418|417|421|420|421|420|418|417|43123
1643221800000|2022-01-26 18:30:00|420|419|420|419|420|419|419|418|18419
1643222100000|2022-01-26 18:35:00|419|418|419|418|419|418|419|418|4967
1643222400000|2022-01-26 18:40:00|||||||||3988
1643222700000|2022-01-26 18:45:00|418|417|419|418|419|418|418|417|37941
1643223000000|2022-01-26 18:50:00|420|419|421|420|421|420|420|419|20820
1643223300000|2022-01-26 18:55:00|420|419|419|418|420|419|419|418|14486
1643223600000|2022-01-26 19:00:00|420|419|423|421|426|425|419|417|84380
1643223900000|2022-01-26 19:05:00|424|422|428|427|430|429|424|421|31152
1643224200000|2022-01-26 19:10:00|429|428|417|416|429|428|416|415|53903
1643224500000|2022-01-26 19:15:00|418|417|419|418|420|419|415|414|105744
1643224800000|2022-01-26 19:20:00|420|419|418|417|420|419|416|415|21439
1643225100000|2022-01-26 19:25:00|419|418|422|421|422|421|419|418|19981
1643225400000|2022-01-26 19:30:00|421|420|417|416|424|423|417|416|58517
1643225700000|2022-01-26 19:35:00|418|417|421|420|423|422|416|415|34274
1643226000000|2022-01-26 19:40:00|422|421|416|415|422|421|416|415|40871
1643226300000|2022-01-26 19:45:00|415|414|411|410|415|414|409|408|82287
1643226600000|2022-01-26 19:50:00|410|409|412|411|414|413|409|408|34743
1643226900000|2022-01-26 19:55:00|411|410|408|407|412|411|408|407|31995
1643227200000|2022-01-26 20:00:00|407|406|402|401|407|406|400|399|98126
1643227500000|2022-01-26 20:05:00|401|400|396|395|402|401|396|395|87693
1643227800000|2022-01-26 20:10:00|397|396|400|399|404|403|397|396|107679
1643228100000|2022-01-26 20:15:00|401|400|400|399|403|402|399|398|102226
1643228400000|2022-01-26 20:20:00|399|398|400|399|400|399|397|396|102877
1643228700000|2022-01-26 20:25:00|399|398|403|402|404|403|398|397|92331
1643229000000|2022-01-26 20:30:00|402|401|402|401|405|404|402|401|62428
1643229300000|2022-01-26 20:35:00|401|400|403|402|405|404|400|399|58314
1643229600000|2022-01-26 20:40:00|404|403|401|400|407|406|401|400|57758
1643229900000|2022-01-26 20:45:00|400|399|403|402|404|403|400|399|101222
1643230200000|2022-01-26 20:50:00|404|403|402|401|404|403|399|399|130981
1643230500000|2022-01-26 20:55:00|401|400|402|401|403|402|401|400|100416
1643293800000|2022-01-27 14:30:00|405|400|397|396|407|406|396|395|132548
1643294100000|2022-01-27 14:35:00|396|395|396|395|397|396|390|389|80797
1643294400000|2022-01-27 14:40:00|397|396|393|392|398|397|393|392|91922
1643294700000|2022-01-27 14:45:00|392|391|393|392|395|394|391|390|52688
1643295000000|2022-01-27 14:50:00|392|391|392|391|394|393|389|388|49591
1643295300000|2022-01-27 14:55:00|393|392|392|391|394|393|391|390|35805
1643295600000|2022-01-27 15:00:00|391|390|395|394|397|396|390|389|72980
1643295900000|2022-01-27 15:05:00|394|393|393|392|396|395|392|391|57264
1643296200000|2022-01-27 15:10:00|392|391|393|392|395|394|391|390|38698
1643296500000|2022-01-27 15:15:00|392|391|391|390|393|392|391|390|39817
1643296800000|2022-01-27 15:20:00|392|391|387|386|392|391|387|386|105935
1643297100000|2022-01-27 15:25:00|388|387|384|383|389|388|384|383|33075
1643297400000|2022-01-27 15:30:00|383|382|382|381|384|383|382|381|37470
1643297700000|2022-01-27 15:35:00|381|380|380|379|382|381|380|379|89372
1643298000000|2022-01-27 15:40:00|381|380|384|383|385|384|381|380|82631
1643298300000|2022-01-27 15:45:00|383|382|381|380|384|383|381|380|66918
1643298600000|2022-01-27 15:50:00|380|379|381|380|381|380|380|379|37609
1643298900000|2022-01-27 15:55:00|380|379|382|381|383|382|380|379|28175
1643299200000|2022-01-27 16:00:00|381|380|384|383|384|383|381|380|38936
1643299500000|2022-01-27 16:05:00|383|382|381|380|383|382|380|379|33560
1643299800000|2022-01-27 16:10:00|382|381|385|384|386|385|382|381|33744
1643300100000|2022-01-27 16:15:00|384|383|381|380|384|383|380|379|26719
1643300400000|2022-01-27 16:20:00|382|381|382|381|383|382|382|381|8732
1643300700000|2022-01-27 16:25:00|381|380|381|380|382|381|380|379|22932
1643301000000|2022-01-27 16:30:00|380|379|385|384|385|384|380|379|33119
1643301300000|2022-01-27 16:35:00|386|385|384|383|386|385|384|383|10710
1643301600000|2022-01-27 16:40:00|385|384|385|384|387|386|385|384|6494
1643301900000|2022-01-27 16:45:00|386|385|385|384|386|385|385|384|20792
1643302200000|2022-01-27 16:50:00|384|383|385|384|385|384|384|383|14060
1643302500000|2022-01-27 16:55:00|||||||||12762
1643302800000|2022-01-27 17:00:00|384|383|384|383|385|384|383|382|35585
1643303100000|2022-01-27 17:05:00|383|382|381|380|383|382|381|380|31170
1643303400000|2022-01-27 17:10:00|380|379|381|380|381|380|380|379|25265
1643303700000|2022-01-27 17:15:00|380|379|378|377|380|379|378|377|53062
1643304000000|2022-01-27 17:20:00|379|378|379|378|379|378|379|378|21392
1643304300000|2022-01-27 17:25:00|380|379|377|376|380|379|377|376|32851
1643304600000|2022-01-27 17:30:00|378|377|377|376|378|377|377|376|12650
1643304900000|2022-01-27 17:35:00|||||||||2055
1643305200000|2022-01-27 17:40:00|376|375|377|376|378|377|372|371|232600
1643305500000|2022-01-27 17:45:00|376|375|377|376|377|376|376|375|16791
1643305800000|2022-01-27 17:50:00|376|375|376|375|376|375|376|375|7591
1643306100000|2022-01-27 17:55:00|377|376|377|376|378|377|376|375|25449
1643306400000|2022-01-27 18:00:00|378|377|374|373|378|377|374|373|13044
1643306700000|2022-01-27 18:05:00|373|372|374|373|374|373|373|372|13474
1643307000000|2022-01-27 18:10:00|373|372|372|371|373|372|372|371|39732
1643307300000|2022-01-27 18:15:00|373|372|376|375|376|375|373|372|45560
1643307600000|2022-01-27 18:20:00|375|374|372|371|375|374|372|371|22845
1643307900000|2022-01-27 18:25:00|373|372|372|371|373|372|372|371|30126
1643308200000|2022-01-27 18:30:00|373|372|373|372|375|374|373|372|48493
1643308500000|2022-01-27 18:35:00|374|373|373|372|376|375|373|372|46558
1643308800000|2022-01-27 18:40:00|374|373|373|372|374|373|372|371|14928
1643309100000|2022-01-27 18:45:00|372|371|374|373|374|373|372|371|26147
1643309400000|2022-01-27 18:50:00|375|374|374|373|375|374|373|372|12584
1643309700000|2022-01-27 18:55:00|375|374|379|378|379|378|375|374|54352
1643310000000|2022-01-27 19:00:00|378|377|380|379|381|380|378|377|29740
1643310300000|2022-01-27 19:05:00|381|380|379|378|381|380|379|378|11572
1643310600000|2022-01-27 19:10:00|380|379|380|379|381|380|379|378|10954
1643310900000|2022-01-27 19:15:00|379|378|378|377|379|378|378|377|20660
1643311200000|2022-01-27 19:20:00|377|376|375|374|377|376|375|374|22256
1643311500000|2022-01-27 19:25:00|374|373|374|373|375|374|374|373|23674
1643311800000|2022-01-27 19:30:00|373|372|372|371|373|372|371|370|63832
1643312100000|2022-01-27 19:35:00|373|372|373|372|374|373|372|371|19423
1643312400000|2022-01-27 19:40:00|374|373|375|374|377|376|374|373|25310
1643312700000|2022-01-27 19:45:00|376|375|376|375|377|376|375|374|9312
1643313000000|2022-01-27 19:50:00|375|374|374|373|375|374|374|373|8366
1643313300000|2022-01-27 19:55:00|373|372|373|372|374|373|373|372|37305
1643313600000|2022-01-27 20:00:00|374|373|372|371|375|374|371|370|83876
1643313900000|2022-01-27 20:05:00|373|372|373|372|377|376|373|372|41204
1643314200000|2022-01-27 20:10:00|||||||||24653
1643314500000|2022-01-27 20:15:00|||||||||11867
1643314800000|2022-01-27 20:20:00|374|373|370|369|375|374|369|368|72812
1643315100000|2022-01-27 20:25:00|369|368|371|370|372|371|368|367|42866
1643315400000|2022-01-27 20:30:00|372|371|370|369|372|371|370|369|24753
1643315700000|2022-01-27 20:35:00|369|368|368|367|370|369|368|367|54473
1643316000000|2022-01-27 20:40:00|369|368|371|370|372|371|368|367|84316
1643316300000|2022-01-27 20:45:00|370|369|370|369|370|369|368|367|88178
1643316600000|2022-01-27 20:50:00|369|368|369|368|370|369|369|368|48878
1643316900000|2022-01-27 20:55:00|370|369|369|368|371|370|369|368|89758
1643380200000|2022-01-28 14:30:00|370|364|364|363|370|365|360|359|36073
1643380500000|2022-01-28 14:35:00|365|364|361|360|366|365|359|358|192711
1643380800000|2022-01-28 14:40:00|360|359|358|357|361|361|357|356|38843
1643381100000|2022-01-28 14:45:00|359|358|352|351|359|358|352|351|106663
1643381400000|2022-01-28 14:50:00|351|350|353|352|355|354|351|350|111253
1643381700000|2022-01-28 14:55:00|352|351|356|355|357|356|352|351|61610
1643382000000|2022-01-28 15:00:00|355|354|354|353|356|355|352|351|33441
1643382300000|2022-01-28 15:05:00|355|354|358|357|358|357|355|354|35540
1643382600000|2022-01-28 15:10:00|359|358|361|360|364|363|359|358|44817
1643382900000|2022-01-28 15:15:00|360|359|361|360|361|360|359|358|38169
1643383200000|2022-01-28 15:20:00|362|361|367|366|370|369|362|361|143100
1643383500000|2022-01-28 15:25:00|366|365|361|360|366|365|360|359|13533
1643383800000|2022-01-28 15:30:00|362|361|364|363|365|364|362|361|22960
1643384100000|2022-01-28 15:35:00|363|362|365|364|366|365|362|361|62496
1643384400000|2022-01-28 15:40:00|366|365|362|361|366|365|362|361|26484
1643384700000|2022-01-28 15:45:00|363|362|369|368|369|368|362|361|28198
1643385000000|2022-01-28 15:50:00|370|369|372|371|374|373|370|369|39979
1643385300000|2022-01-28 15:55:00|371|370|376|375|376|375|371|370|26040
1643385600000|2022-01-28 16:00:00|375|374|372|371|375|374|371|370|24353
1643385900000|2022-01-28 16:05:00|373|372|377|376|377|376|372|371|17543
1643386200000|2022-01-28 16:10:00|378|377|378|377|378|377|378|377|9432
1643386500000|2022-01-28 16:15:00|379|378|379|378|380|379|379|378|33113
1643386800000|2022-01-28 16:20:00|378|377|376|375|378|377|376|375|14313
1643387100000|2022-01-28 16:25:00|377|376|375|374|377|376|375|374|14842
1643387400000|2022-01-28 16:30:00|374|373|373|372|374|373|373|372|15356
1643387700000|2022-01-28 16:35:00|372|371|373|372|373|372|371|370|37321
1643388000000|2022-01-28 16:40:00|372|371|374|373|374|373|372|371|15555
1643388300000|2022-01-28 16:45:00|375|374|372|371|375|374|372|371|22376
1643388600000|2022-01-28 16:50:00|371|370|372|371|372|371|371|370|13552
1643388900000|2022-01-28 16:55:00|373|372|377|376|377|376|373|372|52159
1643389200000|2022-01-28 17:00:00|378|377|378|377|379|378|377|376|18331
1643389500000|2022-01-28 17:05:00|||||||||29845
1643389800000|2022-01-28 17:10:00|377|376|376|375|378|377|376|375|39157
1643390100000|2022-01-28 17:15:00|377|376|377|376|377|376|377|376|5000
1643390400000|2022-01-28 17:20:00|376|375|373|372|376|375|373|372|49367
1643390700000|2022-01-28 17:25:00|372|371|372|371|373|372|371|370|12080
1643391000000|2022-01-28 17:30:00|371|370|371|370|371|370|371|370|1700
1643391300000|2022-01-28 17:35:00|370|369|370|369|371|370|370|369|24100
1643391600000|2022-01-28 17:40:00|371|370|372|371|372|371|371|370|9176
1643391900000|2022-01-28 17:45:00|371|370|372|371|373|372|371|370|13092
1643392200000|2022-01-28 17:50:00|371|370|370|369|371|370|369|368|9650
1643392500000|2022-01-28 17:55:00|369|368|368|367|370|369|368|367|34077
1643392800000|2022-01-28 18:00:00|369|368|370|369|371|370|369|368|41037
1643393100000|2022-01-28 18:05:00|371|370|372|371|372|371|371|370|9110
1643393400000|2022-01-28 18:10:00|||||||||2851
1643393700000|2022-01-28 18:15:00|371|370|372|371|372|371|371|370|10886
1643394000000|2022-01-28 18:20:00|371|370|370|369|371|370|370|369|4384
1643394300000|2022-01-28 18:25:00|369|368|368|367|369|368|367|366|29229
1643394600000|2022-01-28 18:30:00|369|368|370|369|371|370|369|368|11899
1643394900000|2022-01-28 18:35:00|369|368|367|366|369|368|367|366|37671
1643395200000|2022-01-28 18:40:00|366|365|366|365|366|365|366|365|22232
1643395500000|2022-01-28 18:45:00|367|366|366|365|367|366|366|365|9123
1643395800000|2022-01-28 18:50:00|367|366|367|366|368|367|367|366|10592
1643396100000|2022-01-28 18:55:00|368|367|369|368|369|368|368|367|17378
1643396400000|2022-01-28 19:00:00|370|369|367|366|371|370|367|366|11034
1643396700000|2022-01-28 19:05:00|366|365|364|363|366|365|364|363|6976
1643397000000|2022-01-28 19:10:00|363|362|361|360|363|362|361|360|11750
1643397300000|2022-01-28 19:15:00|360|359|360|359|360|359|359|358|10810
1643397600000|2022-01-28 19:20:00|||||||||5046
1643397900000|2022-01-28 19:25:00|361|360|361|360|362|361|361|360|15343
1643398200000|2022-01-28 19:30:00|360|359|359|358|360|359|358|357|32206
1643398500000|2022-01-28 19:35:00|360|359|361|360|362|361|360|359|17171
1643398800000|2022-01-28 19:40:00|362|361|364|363|365|364|362|361|13515
1643399100000|2022-01-28 19:45:00|363|362|363|362|364|363|363|362|11121
1643399400000|2022-01-28 19:50:00|362|361|362|361|362|361|362|361|5900
1643399700000|2022-01-28 19:55:00|363|362|365|364|365|364|363|362|11176
1643400000000|2022-01-28 20:00:00|366|365|364|363|367|366|364|363|29617
1643400300000|2022-01-28 20:05:00|365|364|365|364|366|365|365|364|16083
1643400600000|2022-01-28 20:10:00|366|365|365|364|366|365|364|363|24882
1643400900000|2022-01-28 20:15:00|366|365|367|366|367|366|366|365|24578
1643401200000|2022-01-28 20:20:00|368|367|368|367|369|368|368|367|19765
1643401500000|2022-01-28 20:25:00|369|368|369|368|369|368|368|367|23541
1643401800000|2022-01-28 20:30:00|368|367|369|368|369|368|366|365|63729
1643402100000|2022-01-28 20:35:00|370|369|369|368|370|369|369|368|24556
1643402400000|2022-01-28 20:40:00|370|369|370|369|370|369|370|369|44947
1643402700000|2022-01-28 20:45:00|369|368|373|372|373|372|369|368|89199
1643403000000|2022-01-28 20:50:00|374|373|376|375|377|376|374|373|137440
1643403300000|2022-01-28 20:55:00|377|376|377|376|377|376|377|376|183098
1643639400000|2022-01-31 14:30:00|388|386|395|394|395|394|385|383|169041
1643639700000|2022-01-31 14:35:00|394|393|392|391|394|393|386|385|113043
1643640000000|2022-01-31 14:40:00|391|390|386|384|391|390|384|382|67492
1643640300000|2022-01-31 14:45:00|387|385|384|383|389|388|384|383|60267
1643640600000|2022-01-31 14:50:00|383|382|391|390|391|390|383|382|47155
1643640900000|2022-01-31 14:55:00|392|391|404|403|404|403|392|391|136552
1643641200000|2022-01-31 15:00:00|405|404|408|407|408|407|403|402|126466
1643641500000|2022-01-31 15:05:00|407|406|408|407|408|407|405|404|53516
1643641800000|2022-01-31 15:10:00|409|408|412|411|412|411|409|408|63972
1643642100000|2022-01-31 15:15:00|411|410|408|407|412|411|408|407|44789
1643642400000|2022-01-31 15:20:00|409|408|412|411|413|412|409|408|38214
1643642700000|2022-01-31 15:25:00|414|412|410|409|415|414|409|408|42311
1643643000000|2022-01-31 15:30:00|411|410|414|413|414|413|411|410|35152
1643643300000|2022-01-31 15:35:00|415|414|414|413|415|414|414|413|48545
1643643600000|2022-01-31 15:40:00|413|412|413|412|413|412|411|410|37699
1643643900000|2022-01-31 15:45:00|412|411|412|411|412|411|410|409|33839
1643644200000|2022-01-31 15:50:00|411|410|415|414|415|414|411|410|20667
1643644500000|2022-01-31 15:55:00|414|413|417|416|417|416|413|412|36175
1643644800000|2022-01-31 16:00:00|418|417|420|419|421|420|417|416|51121
1643645100000|2022-01-31 16:05:00|419|418|419|418|420|419|418|417|17963
1643645400000|2022-01-31 16:10:00|418|417|419|418|420|419|416|415|79075
1643645700000|2022-01-31 16:15:00|418|417|415|414|418|417|415|414|24885
1643646000000|2022-01-31 16:20:00|416|415|416|415|416|415|415|414|14388
1643646300000|2022-01-31 16:25:00|417|416|420|419|420|419|417|416|17282
1643646600000|2022-01-31 16:30:00|421|420|423|422|423|422|420|419|52566
1643646900000|2022-01-31 16:35:00|424|423|423|422|425|424|423|422|24152
1643647200000|2022-01-31 16:40:00|422|421|423|422|423|422|422|421|5050
1643647500000|2022-01-31 16:45:00|424|423|423|422|424|423|423|422|23243
1643647800000|2022-01-31 16:50:00|424|423|426|425|426|425|424|423|37807
1643648100000|2022-01-31 16:55:00|427|426|427|426|427|426|426|425|17453
1643648400000|2022-01-31 17:00:00|426|425|425|424|426|425|425|424|19627
1643648700000|2022-01-31 17:05:00|426|425|427|426|427|426|425|425|29592
1643649000000|2022-01-31 17:10:00|428|427|425|424|428|427|425|424|35781
1643649300000|2022-01-31 17:15:00|424|423|427|426|429|428|424|423|44703
1643649600000|2022-01-31 17:20:00|428|427|425|424|428|427|424|423|31533
1643649900000|2022-01-31 17:25:00|424|423|426|425|426|425|424|423|28641
1643650200000|2022-01-31 17:30:00|425|424|425|424|425|424|425|424|11947
1643650500000|2022-01-31 17:35:00|424|423|424|423|424|423|424|423|6603
1643650800000|2022-01-31 17:40:00|425|424|427|426|427|426|425|424|28948
1643651100000|2022-01-31 17:45:00|428|427|428|427|429|428|428|427|14619
1643651400000|2022-01-31 17:50:00|427|426|428|427|428|427|427|426|12668
1643651700000|2022-01-31 17:55:00|429|428|429|428|430|429|428|427|52339
1643652000000|2022-01-31 18:00:00|428|427|427|426|428|427|427|426|9372
1643652300000|2022-01-31 18:05:00|426|425|426|425|426|425|425|424|10479
1643652600000|2022-01-31 18:10:00|425|424|426|425|426|425|425|424|9755
1643652900000|2022-01-31 18:15:00|425|424|427|426|427|426|425|424|32085
1643653200000|2022-01-31 18:20:00|426|425|426|425|426|425|426|425|3649
1643653500000|2022-01-31 18:25:00|425|424|423|422|425|424|422|421|15332
1643653800000|2022-01-31 18:30:00|422|421|422|421|423|422|422|421|40348
1643654100000|2022-01-31 18:35:00|421|420|423|422|424|423|421|420|17039
1643654400000|2022-01-31 18:40:00|424|423|424|423|424|423|423|422|23776
1643654700000|2022-01-31 18:45:00|425|424|426|425|426|425|425|424|6834
1643655000000|2022-01-31 18:50:00|427|426|427|426|427|426|427|426|9379
1643655300000|2022-01-31 18:55:00|428|427|429|428|429|428|428|427|45827
1643655600000|2022-01-31 19:00:00|428|427|428|427|428|427|426|425|34337
1643655900000|2022-01-31 19:05:00|429|428|427|426|429|428|427|426|12022
1643656200000|2022-01-31 19:10:00|426|425|425|424|426|425|425|424|14803
1643656500000|2022-01-31 19:15:00|426|425|426|425|426|425|426|425|20002
1643656800000|2022-01-31 19:20:00|425|424|427|426|427|426|424|423|45889
1643657100000|2022-01-31 19:25:00|428|427|427|426|429|428|427|426|8911
1643657400000|2022-01-31 19:30:00|428|427|428|427|428|427|427|427|7850
1643657700000|2022-01-31 19:35:00|427|426|427|426|427|426|427|426|10808
1643658000000|2022-01-31 19:40:00|426|425|426|425|426|425|426|425|22633
1643658300000|2022-01-31 19:45:00|425|424|424|423|425|424|424|423|7179
1643658600000|2022-01-31 19:50:00|425|424|424|423|426|425|424|423|27908
1643658900000|2022-01-31 19:55:00|423|422|426|425|426|425|423|422|13902
1643659200000|2022-01-31 20:00:00|425|424|427|426|427|426|424|423|26763
1643659500000|2022-01-31 20:05:00|426|425|423|422|426|425|423|422|12895
1643659800000|2022-01-31 20:10:00|422|421|417|416|422|421|417|416|42630
1643660100000|2022-01-31 20:15:00|418|417|417|416|419|418|417|416|43654
1643660400000|2022-01-31 20:20:00|418|417|420|419|421|420|417|416|27944
1643660700000|2022-01-31 20:25:00|419|418|420|419|420|419|419|418|29948
1643661000000|2022-01-31 20:30:00|419|418|424|423|424|423|419|418|23820
1643661300000|2022-01-31 20:35:00|423|422|421|420|423|422|421|420|53108
1643661600000|2022-01-31 20:40:00|422|421|422|421|422|421|422|421|21130
1643661900000|2022-01-31 20:45:00|423|422|424|423|424|423|423|422|30935
1643662200000|2022-01-31 20:50:00|425|424|429|428|429|428|425|424|88146
1643662500000|2022-01-31 20:55:00|430|429|429|428|430|429|429|428|120899
1643725800000|2022-02-01 14:30:00|443|440|446|445|446|445|437|436|99253
1643726100000|2022-02-01 14:35:00|445|444|447|446|451|450|444|443|120170
1643726400000|2022-02-01 14:40:00|448|447|434|433|450|449|434|433|82539
1643726700000|2022-02-01 14:45:00|435|434|438|437|439|438|432|431|81498
1643727000000|2022-02-01 14:50:00|439|438|435|434|442|441|435|434|36948
1643727300000|2022-02-01 14:55:00|436|435|437|436|439|438|435|434|89805
1643727600000|2022-02-01 15:00:00|436|435|428|427|436|435|426|425|164297
1643727900000|2022-02-01 15:05:00|427|426|430|429|430|429|427|426|41589
1643728200000|2022-02-01 15:10:00|431|430|435|434|435|434|430|429|31387
1643728500000|2022-02-01 15:15:00|434|433|436|435|436|435|432|431|31144
1643728800000|2022-02-01 15:20:00|437|436|443|442|443|442|437|436|60857
1643729100000|2022-02-01 15:25:00|444|443|443|442|444|443|443|442|55607
1643729400000|2022-02-01 15:30:00|444|443|445|444|445|444|443|442|35455
1643729700000|2022-02-01 15:35:00|444|443|446|445|448|447|444|443|40217
1643730000000|2022-02-01 15:40:00|447|446|445|444|448|447|445|444|33397
1643730300000|2022-02-01 15:45:00|446|445|446|445|447|446|445|444|57633
1643730600000|2022-02-01 15:50:00|447|446|449|448|451|450|447|446|42045
1643730900000|2022-02-01 15:55:00|450|449|452|451|455|454|450|449|62244
1643731200000|2022-02-01 16:00:00|453|452|453|452|455|454|451|450|60965
1643731500000|2022-02-01 16:05:00|454|453|455|454|455|454|454|453|26902
1643731800000|2022-02-01 16:10:00|456|455|457|456|457|456|456|455|20740
1643732100000|2022-02-01 16:15:00|456|455|457|456|457|456|456|455|22281
1643732400000|2022-02-01 16:20:00|458|457|457|456|458|457|454|453|94184
1643732700000|2022-02-01 16:25:00|458|457|461|460|461|460|458|457|52603
1643733000000|2022-02-01 16:30:00|460|459|461|460|461|460|458|457|49318
1643733300000|2022-02-01 16:35:00|460|459|459|458|460|459|458|457|18866
1643733600000|2022-02-01 16:40:00|458|457|458|457|458|457|458|457|14748
1643733900000|2022-02-01 16:45:00|459|458|461|460|461|460|459|458|26436
1643734200000|2022-02-01 16:50:00|460|459|462|461|462|461|459|458|38867
1643734500000|2022-02-01 16:55:00|463|462|466|465|467|466|463|462|66598
1643734800000|2022-02-01 17:00:00|465|464|463|462|467|466|463|462|66194
1643735100000|2022-02-01 17:05:00|462|461|463|462|463|462|462|461|20839
1643735400000|2022-02-01 17:10:00|464|463|458|457|464|463|458|457|27645
1643735700000|2022-02-01 17:15:00|459|458|462|461|462|461|459|458|21544
1643736000000|2022-02-01 17:20:00|463|462|461|460|463|462|460|459|33865
1643736300000|2022-02-01 17:25:00|460|459|459|458|460|459|459|458|17418
1643736600000|2022-02-01 17:30:00|458|457|455|454|458|457|454|453|27630
1643736900000|2022-02-01 17:35:00|456|455|454|453|456|455|453|452|22482
1643737200000|2022-02-01 17:40:00|453|452|453|452|453|452|452|451|8937
1643737500000|2022-02-01 17:45:00|452|451|453|452|453|452|452|451|13726
1643737800000|2022-02-01 17:50:00|454|453|454|453|454|453|454|453|44414
1643738100000|2022-02-01 17:55:00|455|454|457|456|458|457|455|454|44625
1643738400000|2022-02-01 18:00:00|||||||||18057
1643738700000|2022-02-01 18:05:00|456|455|457|456|457|456|456|455|8145
1643739000000|2022-02-01 18:10:00|458|457|458|457|460|459|458|457|26014
1643739300000|2022-02-01 18:15:00|457|456|457|456|457|456|457|456|2204
1643739600000|2022-02-01 18:20:00|||||||||10164
1643739900000|2022-02-01 18:25:00|458|457|458|457|460|459|458|457|12701
1643740200000|2022-02-01 18:30:00|457|456|455|454|457|456|454|453|8564
1643740500000|2022-02-01 18:35:00|454|453|455|454|455|454|453|452|6625
1643740800000|2022-02-01 18:40:00|456|455|455|454|456|455|455|454|20799
1643741100000|2022-02-01 18:45:00|454|453|453|452|454|453|453|452|11256
1643741400000|2022-02-01 18:50:00|452|451|451|450|452|451|450|449|20819
1643741700000|2022-02-01 18:55:00|450|449|450|449|450|449|448|447|26527
1643742000000|2022-02-01 19:00:00|451|450|452|451|452|451|451|450|3979
1643742300000|2022-02-01 19:05:00|451|450|452|451|452|451|451|450|12727
1643742600000|2022-02-01 19:10:00|453|452|450|449|453|452|449|448|13637
1643742900000|2022-02-01 19:15:00|451|450|450|449|451|450|450|449|6316
1643743200000|2022-02-01 19:20:00|449|448|447|446|449|448|444|443|57665
1643743500000|2022-02-01 19:25:00|448|447|449|448|449|448|447|446|15480
1643743800000|2022-02-01 19:30:00|450|449|450|449|451|450|450|449|10097
1643744100000|2022-02-01 19:35:00|449|448|449|448|450|449|449|448|10854
1643744400000|2022-02-01 19:40:00|448|447|449|448|449|448|448|447|12149
1643744700000|2022-02-01 19:45:00|450|449|450|449|450|449|450|449|5067
1643745000000|2022-02-01 19:50:00|451|450|451|450|451|450|449|448|19520
1643745300000|2022-02-01 19:55:00|450|449|450|449|450|449|449|448|8993
1643745600000|2022-02-01 20:00:00|451|450|454|453|456|455|451|450|24598
1643745900000|2022-02-01 20:05:00|453|452|453|452|454|453|453|452|14207
1643746200000|2022-02-01 20:10:00|452|451|451|450|452|451|451|450|10110
1643746500000|2022-02-01 20:15:00|452|451|451|450|452|451|450|449|14263
1643746800000|2022-02-01 20:20:00|452|451|452|451|452|451|452|451|11187
1643747100000|2022-02-01 20:25:00|451|450|454|453|454|453|451|450|28166
1643747400000|2022-02-01 20:30:00|453|452|453|452|453|452|453|452|23694
1643747700000|2022-02-01 20:35:00|454|453|451|450|455|454|451|450|25320
1643748000000|2022-02-01 20:40:00|452|451|454|453|454|453|452|451|20677
1643748300000|2022-02-01 20:45:00|455|454|454|453|455|454|454|453|32787
1643748600000|2022-02-01 20:50:00|455|454|454|453|455|454|454|453|37847
1643748900000|2022-02-01 20:55:00|453|452|452|451|453|452|452|451|127529
1643812200000|2022-02-02 14:30:00|459|453|442|441|459|456|441|440|96055
1643812500000|2022-02-02 14:35:00|443|442|452|451|454|453|443|442|44871
1643812800000|2022-02-02 14:40:00|451|450|440|439|451|450|439|438|71074
1643813100000|2022-02-02 14:45:00|439|438|439|438|443|442|438|437|39662
1643813400000|2022-02-02 14:50:00|440|439|443|442|446|445|440|439|35833
1643813700000|2022-02-02 14:55:00|444|443|448|447|448|447|444|443|28578
1643814000000|2022-02-02 15:00:00|447|446|448|447|450|449|446|445|33908
1643814300000|2022-02-02 15:05:00|449|448|451|450|452|451|448|447|20656
1643814600000|2022-02-02 15:10:00|450|449|445|444|451|450|442|441|28645
1643814900000|2022-02-02 15:15:00|444|443|443|442|445|444|441|440|35476
1643815200000|2022-02-02 15:20:00|444|443|441|440|444|443|441|440|23484
1643815500000|2022-02-02 15:25:00|442|441|439|438|443|442|439|438|25757
1643815800000|2022-02-02 15:30:00|440|439|437|436|440|439|437|436|27353
1643816100000|2022-02-02 15:35:00|436|435|436|435|438|437|434|433|29773
1643816400000|2022-02-02 15:40:00|435|434|436|435|437|436|433|432|20473
1643816700000|2022-02-02 15:45:00|437|436|437|436|439|438|436|435|13499
1643817000000|2022-02-02 15:50:00|436|435|435|434|436|435|434|433|9350
1643817300000|2022-02-02 15:55:00|||||||||5267
1643817600000|2022-02-02 16:00:00|436|435|432|431|436|435|432|431|17879
1643817900000|2022-02-02 16:05:00|431|430|429|428|431|430|429|428|44301
1643818200000|2022-02-02 16:10:00|428|427|426|425|428|427|424|424|81859
1643818500000|2022-02-02 16:15:00|427|426|430|429|430|429|426|425|25862
1643818800000|2022-02-02 16:20:00|431|430|430|429|431|430|429|428|20491
1643819100000|2022-02-02 16:25:00|429|428|431|430|431|430|429|428|38779
1643819400000|2022-02-02 16:30:00|430|429|429|428|430|429|429|428|5982
1643819700000|2022-02-02 16:35:00|428|427|427|426|429|428|426|425|21497
1643820000000|2022-02-02 16:40:00|428|427|430|429|430|429|428|427|14313
1643820300000|2022-02-02 16:45:00|429|428|432|431|432|431|429|428|30562
1643820600000|2022-02-02 16:50:00|433|432|435|434|435|434|432|431|17628
1643820900000|2022-02-02 16:55:00|434|433|434|433|435|434|434|433|5427
1643821200000|2022-02-02 17:00:00|435|434|432|431|435|434|432|431|5634
1643821500000|2022-02-02 17:05:00|433|432|434|433|434|433|433|432|5787
1643821800000|2022-02-02 17:10:00|||||||||3998
1643822100000|2022-02-02 17:15:00|433|432|433|432|433|432|433|432|5288
1643822400000|2022-02-02 17:20:00|434|433|434|433|435|434|434|433|13892
1643822700000|2022-02-02 17:25:00|433|432|433|432|433|432|433|432|3327
1643823000000|2022-02-02 17:30:00|434|433|434|433|434|433|433|432|4225
1643823300000|2022-02-02 17:35:00|433|432|435|434|435|434|433|432|7773
1643823600000|2022-02-02 17:40:00|436|435|435|434|436|435|435|434|14008
1643823900000|2022-02-02 17:45:00|436|435|436|435|436|435|436|435|1209
1643824200000|2022-02-02 17:50:00|435|434|435|434|435|434|435|434|5345
1643824500000|2022-02-02 17:55:00|436|435|437|436|437|436|436|435|4791
1643824800000|2022-02-02 18:00:00|436|435|435|434|436|435|435|434|4500
1643825100000|2022-02-02 18:05:00|434|433|435|434|436|435|434|433|7064
1643825400000|2022-02-02 18:10:00|434|433|435|434|435|434|434|433|4000
1643825700000|2022-02-02 18:15:00|436|435|436|435|437|436|436|435|3100
1643826000000|2022-02-02 18:20:00|435|434|435|434|435|434|435|434|2156
1643826300000|2022-02-02 18:25:00|436|435|436|435|436|435|436|435|3045
1643826600000|2022-02-02 18:30:00|||||||||537
1643826900000|2022-02-02 18:35:00|437|436|437|436|438|437|437|436|10725
1643827200000|2022-02-02 18:40:00|438|437|437|436|438|437|437|436|3392
1643827500000|2022-02-02 18:45:00|436|435|436|435|436|435|436|435|1700
1643827800000|2022-02-02 18:50:00|||||||||6150
1643828100000|2022-02-02 18:55:00|437|436|436|435|437|436|436|435|3643
1643828400000|2022-02-02 19:00:00|437|436|439|438|440|439|437|436|3604
1643828700000|2022-02-02 19:05:00|438|437|437|436|438|437|437|436|2499
1643829000000|2022-02-02 19:10:00|436|435|435|434|436|435|434|433|4938
1643829300000|2022-02-02 19:15:00|434|433|434|433|434|433|433|432|5393
1643829600000|2022-02-02 19:20:00|433|432|432|431|433|432|431|430|15890
1643829900000|2022-02-02 19:25:00|431|430|432|431|432|431|431|430|2746
1643830200000|2022-02-02 19:30:00|433|432|434|433|434|433|433|432|31088
1643830500000|2022-02-02 19:35:00|433|432|432|431|433|432|432|431|10691
1643830800000|2022-02-02 19:40:00|433|432|433|432|434|433|433|432|13473
1643831100000|2022-02-02 19:45:00|434|433|435|434|436|435|434|433|8124
1643831400000|2022-02-02 19:50:00|434|433|435|434|435|434|434|433|3289
1643831700000|2022-02-02 19:55:00|434|433|434|433|435|434|434|433|3676
1643832000000|2022-02-02 20:00:00|433|432|436|435|436|435|433|432|15543
1643832300000|2022-02-02 20:05:00|||||||||2661
1643832600000|2022-02-02 20:10:00|435|434|435|434|435|435|434|433|15855
1643832900000|2022-02-02 20:15:00|436|435|438|437|438|437|435|434|22674
1643833200000|2022-02-02 20:20:00|437|436|437|436|437|436|437|436|12373
1643833500000|2022-02-02 20:25:00|436|435|436|435|436|435|436|435|11209
1643833800000|2022-02-02 20:30:00|437|436|435|434|438|437|434|433|26554
1643834100000|2022-02-02 20:35:00|434|433|434|433|434|433|434|433|19886
1643834400000|2022-02-02 20:40:00|435|434|435|434|435|434|434|433|21342
1643834700000|2022-02-02 20:45:00|436|435|437|436|437|436|436|435|22867
1643835000000|2022-02-02 20:50:00|436|435|435|434|436|435|434|433|36539
1643835300000|2022-02-02 20:55:00|436|435|436|434|436|435|435|434|56841
1643898600000|2022-02-03 14:30:00|419|410|414|413|420|416|411|410|85624
1643898900000|2022-02-03 14:35:00|415|414|427|426|427|426|415|414|62213
1643899200000|2022-02-03 14:40:00|426|425|425|424|428|427|423|422|41585
1643899500000|2022-02-03 14:45:00|424|423|422|421|424|423|419|418|24738
1643899800000|2022-02-03 14:50:00|421|420|422|421|425|424|421|420|31421
1643900100000|2022-02-03 14:55:00|421|420|419|417|424|423|419|417|34162
1643900400000|2022-02-03 15:00:00|418|416|417|416|421|420|413|412|33258
1643900700000|2022-02-03 15:05:00|416|415|419|418|421|419|416|415|17876
1643901000000|2022-02-03 15:10:00|418|417|418|417|418|417|416|415|16659
1643901300000|2022-02-03 15:15:00|419|418|428|427|428|427|419|418|35381
1643901600000|2022-02-03 15:20:00|429|428|425|424|429|428|425|424|17814
1643901900000|2022-02-03 15:25:00|424|423|425|424|425|424|423|422|31264
1643902200000|2022-02-03 15:30:00|426|425|424|423|428|427|423|422|28677
1643902500000|2022-02-03 15:35:00|423|422|424|423|426|425|421|420|12496
1643902800000|2022-02-03 15:40:00|425|424|424|423|425|424|424|423|7739
1643903100000|2022-02-03 15:45:00|425|424|423|422|425|424|422|421|7700
1643903400000|2022-02-03 15:50:00|422|421|424|423|424|423|422|421|7962
1643903700000|2022-02-03 15:55:00|425|424|423|422|425|424|423|422|13571
1643904000000|2022-02-03 16:00:00|422|421|422|421|422|421|422|421|3967
1643904300000|2022-02-03 16:05:00|421|420|425|424|425|424|421|420|29720
1643904600000|2022-02-03 16:10:00|424|423|425|424|425|424|422|421|12595
1643904900000|2022-02-03 16:15:00|424|423|424|423|425|424|423|422|13483
1643905200000|2022-02-03 16:20:00|423|422|423|422|423|422|422|421|6464
1643905500000|2022-02-03 16:25:00|422|421|421|420|422|421|421|420|23541
1643905800000|2022-02-03 16:30:00|422|421|420|419|422|421|420|419|7786
1643906100000|2022-02-03 16:35:00|419|418|419|418|420|419|419|418|28834
1643906400000|2022-02-03 16:40:00|418|417|418|417|418|417|418|417|3093
1643906700000|2022-02-03 16:45:00|417|416|417|416|417|416|417|416|12187
1643907000000|2022-02-03 16:50:00|418|417|417|416|418|417|417|416|10116
1643907300000|2022-02-03 16:55:00|416|415|416|415|416|415|416|415|25136
1643907600000|2022-02-03 17:00:00|417|416|415|414|418|417|415|414|33982
1643907900000|2022-02-03 17:05:00|||||||||4300
1643908200000|2022-02-03 17:10:00|416|415|416|415|416|415|416|415|10574
1643908500000|2022-02-03 17:15:00|415|414|414|413|415|414|414|413|13640
1643908800000|2022-02-03 17:20:00|415|414|415|414|416|415|414|413|14799
1643909100000|2022-02-03 17:25:00|416|415|414|413|416|415|414|413|4523
1643909400000|2022-02-03 17:30:00|413|412|414|413|414|413|413|412|7300
1643909700000|2022-02-03 17:35:00|415|414|414|413|415|414|414|413|10181
1643910000000|2022-02-03 17:40:00|413|412|413|412|413|412|413|412|2478
1643910300000|2022-02-03 17:45:00|412|411|413|412|413|412|412|411|19199
1643910600000|2022-02-03 17:50:00|414|413|414|413|415|414|413|412|7899
1643910900000|2022-02-03 17:55:00|415|414|415|414|415|414|415|414|3000
1643911200000|2022-02-03 18:00:00|||||||||1000
1643911500000|2022-02-03 18:05:00|414|413|414|413|415|414|414|413|33452
1643911800000|2022-02-03 18:10:00|413|412|413|412|413|412|413|412|3100
1643912100000|2022-02-03 18:15:00|414|413|414|413|415|414|414|413|8674
1643912400000|2022-02-03 18:20:00|415|414|416|415|416|415|415|414|10622
1643912700000|2022-02-03 18:25:00|415|414|415|414|415|414|415|414|2917
1643913000000|2022-02-03 18:30:00|416|415|417|416|418|417|416|415|9198
1643913300000|2022-02-03 18:35:00|416|415|416|415|416|415|416|415|3100
1643913600000|2022-02-03 18:40:00|417|416|415|414|417|416|415|414|10405
1643913900000|2022-02-03 18:45:00|416|415|416|415|416|415|416|415|9042
1643914200000|2022-02-03 18:50:00|||||||||1200
1643914500000|2022-02-03 18:55:00|417|416|419|418|419|418|417|416|14048
1643914800000|2022-02-03 19:00:00|418|417|419|418|421|420|418|417|23620
1643915100000|2022-02-03 19:05:00|420|419|420|419|420|419|420|419|10165
1643915400000|2022-02-03 19:10:00|419|418|417|416|419|418|417|416|13719
1643915700000|2022-02-03 19:15:00|418|417|418|417|418|417|418|417|2000
1643916000000|2022-02-03 19:20:00|||||||||1988
1643916300000|2022-02-03 19:25:00|417|416|416|415|417|416|416|415|19171
1643916600000|2022-02-03 19:30:00|415|414|416|415|416|415|415|414|5784
1643916900000|2022-02-03 19:35:00|415|414|414|413|415|414|414|413|16843
1643917200000|2022-02-03 19:40:00|413|412|413|412|414|413|413|412|11370
1643917500000|2022-02-03 19:45:00|412|411|412|411|412|411|412|411|17250
1643917800000|2022-02-03 19:50:00|411|410|412|411|412|411|411|410|11259
1643918100000|2022-02-03 19:55:00|413|412|413|412|413|412|412|411|20446
1643918400000|2022-02-03 20:00:00|414|413|412|411|414|413|412|411|18845
1643918700000|2022-02-03 20:05:00|413|412|412|411|413|412|412|411|6780
1643919000000|2022-02-03 20:10:00|413|412|413|412|413|412|413|412|8922
1643919300000|2022-02-03 20:15:00|414|413|414|413|416|415|413|413|13018
1643919600000|2022-02-03 20:20:00|415|414|415|414|415|414|415|414|4761
1643919900000|2022-02-03 20:25:00|414|413|413|412|414|413|413|412|15059
1643920200000|2022-02-03 20:30:00|412|411|410|409|412|411|409|408|70684
1643920500000|2022-02-03 20:35:00|411|410|412|411|412|411|411|410|21182
1643920800000|2022-02-03 20:40:00|413|412|414|413|414|413|413|412|15268
1643921100000|2022-02-03 20:45:00|413|412|412|411|413|412|411|410|33663
1643921400000|2022-02-03 20:50:00|411|410|409|408|411|410|409|408|36769
1643921700000|2022-02-03 20:55:00|410|409|409|408|411|410|409|408|88958
1643985000000|2022-02-04 14:30:00|420|416|415|414|421|420|415|413|40409
1643985300000|2022-02-04 14:35:00|416|415|416|415|419|418|415|414|17680
1643985600000|2022-02-04 14:40:00|417|416|419|418|423|422|417|416|37141
1643985900000|2022-02-04 14:45:00|420|419|422|421|423|423|420|419|55426
1643986200000|2022-02-04 14:50:00|423|422|418|417|424|423|418|417|22611
1643986500000|2022-02-04 14:55:00|419|418|423|422|424|423|418|417|20697
1643986800000|2022-02-04 15:00:00|424|423|430|429|432|431|424|423|43121
1643987100000|2022-02-04 15:05:00|431|430|430|429|434|433|430|429|40267
1643987400000|2022-02-04 15:10:00|429|428|431|430|433|432|427|426|38763
1643987700000|2022-02-04 15:15:00|432|431|435|434|436|435|432|431|50224
1643988000000|2022-02-04 15:20:00|436|435|437|436|442|441|436|435|50821
1643988300000|2022-02-04 15:25:00|436|435|440|439|446|445|436|435|91566
1643988600000|2022-02-04 15:30:00|441|440|446|445|446|445|441|440|39753
1643988900000|2022-02-04 15:35:00|447|446|442|441|449|448|441|440|38624
1643989200000|2022-02-04 15:40:00|443|442|435|434|443|442|435|434|68862
1643989500000|2022-02-04 15:45:00|434|433|436|435|438|437|432|431|37925
1643989800000|2022-02-04 15:50:00|435|434|436|435|437|436|435|434|8701
1643990100000|2022-02-04 15:55:00|435|434|435|434|436|435|435|434|10817
1643990400000|2022-02-04 16:00:00|434|433|439|438|440|439|434|433|22008
1643990700000|2022-02-04 16:05:00|438|437|435|434|438|437|435|434|9869
1643991000000|2022-02-04 16:10:00|434|433|432|431|434|434|432|431|15022
1643991300000|2022-02-04 16:15:00|431|430|433|432|433|432|431|430|11128
1643991600000|2022-02-04 16:20:00|434|433|432|431|435|434|432|431|21682
1643991900000|2022-02-04 16:25:00|433|432|437|436|439|438|433|432|31308
1643992200000|2022-02-04 16:30:00|438|437|441|440|441|440|437|436|70413
1643992500000|2022-02-04 16:35:00|442|441|444|443|444|443|441|440|46565
1643992800000|2022-02-04 16:40:00|445|444|442|441|446|445|442|441|58277
1643993100000|2022-02-04 16:45:00|443|442|445|444|446|445|443|442|57218
1643993400000|2022-02-04 16:50:00|444|443|447|446|447|446|444|443|15193
1643993700000|2022-02-04 16:55:00|448|447|447|446|451|450|447|446|129075
1643994000000|2022-02-04 17:00:00|446|445|445|444|446|445|445|444|7700
1643994300000|2022-02-04 17:05:00|446|445|449|448|450|449|446|445|52245
1643994600000|2022-02-04 17:10:00|450|449|449|448|451|450|448|447|51208
1643994900000|2022-02-04 17:15:00|450|449|445|444|450|449|445|444|29075
1643995200000|2022-02-04 17:20:00|446|445|444|443|446|445|443|442|12751
1643995500000|2022-02-04 17:25:00|445|444|445|444|445|444|445|444|3160
1643995800000|2022-02-04 17:30:00|446|445|445|444|447|446|444|443|19228
1643996100000|2022-02-04 17:35:00|446|445|447|446|447|446|446|445|15541
1643996400000|2022-02-04 17:40:00|446|445|446|445|446|445|446|445|5645
1643996700000|2022-02-04 17:45:00|445|444|446|445|446|445|445|444|9758
1643997000000|2022-02-04 17:50:00|447|446|445|444|447|446|445|444|36797
1643997300000|2022-02-04 17:55:00|446|445|446|445|447|446|445|445|11974
1643997600000|2022-02-04 18:00:00|447|446|449|448|449|448|447|446|12696
1643997900000|2022-02-04 18:05:00|450|449|450|449|450|449|449|448|37294
1643998200000|2022-02-04 18:10:00|451|450|447|446|451|450|447|446|38621
1643998500000|2022-02-04 18:15:00|446|445|445|444|446|445|445|444|4333
1643998800000|2022-02-04 18:20:00|446|445|449|448|449|448|446|445|18515
1643999100000|2022-02-04 18:25:00|448|447|448|447|448|448|446|445|14512
1643999400000|2022-02-04 18:30:00|447|446|447|446|447|446|447|446|8440
1643999700000|2022-02-04 18:35:00|446|445|446|445|447|446|446|445|14049
1644000000000|2022-02-04 18:40:00|447|446|447|446|447|446|446|446|5681
1644000300000|2022-02-04 18:45:00|446|445|446|445|446|445|445|444|13820
1644000600000|2022-02-04 18:50:00|447|446|447|446|448|447|447|446|19700
1644000900000|2022-02-04 18:55:00|448|447|448|447|448|447|447|446|5687
1644001200000|2022-02-04 19:00:00|449|448|449|448|449|448|449|448|17916
1644001500000|2022-02-04 19:05:00|||||||||5014
1644001800000|2022-02-04 19:10:00|450|449|449|448|450|449|448|447|12212
1644002100000|2022-02-04 19:15:00|450|449|448|447|450|449|448|447|7688
1644002400000|2022-02-04 19:20:00|449|448|450|449|450|449|449|448|4412
1644002700000|2022-02-04 19:25:00|449|448|449|448|449|448|449|448|8384
1644003000000|2022-02-04 19:30:00|450|449|451|450|452|451|450|449|23217
1644003300000|2022-02-04 19:35:00|452|451|453|452|453|452|452|451|10383
1644003600000|2022-02-04 19:40:00|452|451|452|451|452|451|452|451|6350
1644003900000|2022-02-04 19:45:00|453|452|451|450|453|452|451|450|30808
1644004200000|2022-02-04 19:50:00|450|449|451|450|451|450|450|449|10219
1644004500000|2022-02-04 19:55:00|452|451|452|451|453|452|451|450|19232
1644004800000|2022-02-04 20:00:00|453|452|454|453|454|453|453|452|16978
1644005100000|2022-02-04 20:05:00|455|454|455|454|455|454|455|454|12116
1644005400000|2022-02-04 20:10:00|456|455|455|454|456|455|454|453|23274
1644005700000|2022-02-04 20:15:00|454|453|453|452|455|454|453|452|9126
1644006000000|2022-02-04 20:20:00|452|451|452|451|452|451|451|450|15112
1644006300000|2022-02-04 20:25:00|453|452|451|450|453|452|451|450|26241
1644006600000|2022-02-04 20:30:00|452|451|454|453|455|454|452|451|35273
1644006900000|2022-02-04 20:35:00|453|452|454|453|454|453|453|452|27952
1644007200000|2022-02-04 20:40:00|456|452|453|449|456|452|452|448|4401
1644007500000|2022-02-04 20:45:00|452|448|452|448|454|450|451|447|11631
1644007800000|2022-02-04 20:50:00|451|447|453|449|454|450|450|446|7314
1644008100000|2022-02-04 20:55:00|452|448|452|448|453|449|450|446|34689
1644244200000|2022-02-07 14:30:00|479|472|479|478|488|487|471|468|214602
1644244500000|2022-02-07 14:35:00|480|479|482|481|485|484|474|473|106729
1644244800000|2022-02-07 14:40:00|481|480|483|482|486|485|479|478|148178
1644245100000|2022-02-07 14:45:00|484|483|479|478|484|483|473|472|129551
1644245400000|2022-02-07 14:50:00|480|479|484|483|485|484|479|478|89209
1644245700000|2022-02-07 14:55:00|483|482|487|486|492|491|483|482|73793
1644246000000|2022-02-07 15:00:00|486|485|481|480|486|485|478|477|186972
1644246300000|2022-02-07 15:05:00|480|479|480|479|481|480|479|478|64662
1644246600000|2022-02-07 15:10:00|481|480|469|468|482|481|469|468|52590
1644246900000|2022-02-07 15:15:00|470|469|468|467|471|470|467|466|45446
1644247200000|2022-02-07 15:20:00|469|468|470|469|472|471|469|468|25674
1644247500000|2022-02-07 15:25:00|469|468|470|469|473|472|468|467|30491
1644247800000|2022-02-07 15:30:00|469|468|473|472|474|473|468|467|63891
1644248100000|2022-02-07 15:35:00|472|471|476|475|477|476|471|470|43539
1644248400000|2022-02-07 15:40:00|475|474|470|469|475|474|470|469|168838
1644248700000|2022-02-07 15:45:00|471|470|471|470|473|472|470|469|23026
1644249000000|2022-02-07 15:50:00|472|471|477|476|477|476|472|471|23334
1644249300000|2022-02-07 15:55:00|476|475|478|477|479|478|475|474|45302
1644249600000|2022-02-07 16:00:00|479|478|482|481|485|484|479|478|71569
1644249900000|2022-02-07 16:05:00|481|480|478|477|482|481|477|476|25031
1644250200000|2022-02-07 16:10:00|479|478|480|479|480|479|478|477|12801
1644250500000|2022-02-07 16:15:00|479|478|478|477|479|478|476|475|46257
1644250800000|2022-02-07 16:20:00|477|476|478|477|478|477|477|476|42437
1644251100000|2022-02-07 16:25:00|479|478|478|477|480|479|478|477|17062
1644251400000|2022-02-07 16:30:00|479|478|477|476|479|478|477|476|18809
1644251700000|2022-02-07 16:35:00|478|477|474|473|480|479|474|473|56533
1644252000000|2022-02-07 16:40:00|473|472|470|469|473|472|470|469|27227
1644252300000|2022-02-07 16:45:00|471|470|473|472|473|472|471|470|51483
1644252600000|2022-02-07 16:50:00|474|473|471|470|474|473|470|469|35119
1644252900000|2022-02-07 16:55:00|472|471|474|473|474|473|472|471|12279
1644253200000|2022-02-07 17:00:00|473|472|475|474|475|474|472|471|18585
1644253500000|2022-02-07 17:05:00|474|473|471|470|474|473|471|470|25400
1644253800000|2022-02-07 17:10:00|472|471|472|471|472|471|471|470|4364
1644254100000|2022-02-07 17:15:00|471|470|472|471|472|471|471|470|11348
1644254400000|2022-02-07 17:20:00|473|472|474|473|474|473|473|472|18940
1644254700000|2022-02-07 17:25:00|473|472|470|469|473|472|470|469|25599
1644255000000|2022-02-07 17:30:00|469|468|473|472|473|472|469|468|19035
1644255300000|2022-02-07 17:35:00|472|471|471|470|472|471|471|470|15373
1644255600000|2022-02-07 17:40:00|472|471|473|472|473|472|472|471|9094
1644255900000|2022-02-07 17:45:00|472|471|474|473|474|473|472|471|12932
1644256200000|2022-02-07 17:50:00|475|474|475|474|477|476|475|474|31312
1644256500000|2022-02-07 17:55:00|476|475|477|476|478|477|476|475|19214
1644256800000|2022-02-07 18:00:00|478|477|480|479|481|480|478|477|28378
1644257100000|2022-02-07 18:05:00|481|480|478|477|481|480|478|477|15857
1644257400000|2022-02-07 18:10:00|479|478|480|479|481|480|479|478|21375
1644257700000|2022-02-07 18:15:00|479|478|479|478|479|478|478|477|11849
1644258000000|2022-02-07 18:20:00|478|477|479|478|479|478|477|476|8132
1644258300000|2022-02-07 18:25:00|478|477|478|477|479|478|477|476|12145
1644258600000|2022-02-07 18:30:00|479|478|478|477|480|479|478|477|12384
1644258900000|2022-02-07 18:35:00|479|478|479|478|479|478|479|478|10850
1644259200000|2022-02-07 18:40:00|478|477|476|475|478|477|476|475|8316
1644259500000|2022-02-07 18:45:00|475|474|473|472|476|475|473|472|21959
1644259800000|2022-02-07 18:50:00|474|473|473|472|475|474|473|472|12532
1644260100000|2022-02-07 18:55:00|474|473|475|474|476|475|474|473|9256
1644260400000|2022-02-07 19:00:00|476|475|474|473|476|475|474|473|27368
1644260700000|2022-02-07 19:05:00|473|472|472|471|473|472|472|471|8976
1644261000000|2022-02-07 19:10:00|||||||||6725
1644261300000|2022-02-07 19:15:00|473|472|472|471|473|472|472|471|11189
1644261600000|2022-02-07 19:20:00|473|472|472|471|473|472|472|471|9657
1644261900000|2022-02-07 19:25:00|473|472|475|474|475|474|473|472|22388
1644262200000|2022-02-07 19:30:00|474|473|474|473|474|473|474|473|5873
1644262500000|2022-02-07 19:35:00|475|474|475|474|475|474|475|474|7846
1644262800000|2022-02-07 19:40:00|476|475|477|476|477|476|475|475|12014
1644263100000|2022-02-07 19:45:00|476|475|476|475|476|475|476|475|9173
1644263400000|2022-02-07 19:50:00|||||||||16706
1644263700000|2022-02-07 19:55:00|475|474|475|474|475|474|475|474|13185
1644264000000|2022-02-07 20:00:00|474|473|476|475|477|476|474|473|17167
1644264300000|2022-02-07 20:05:00|477|476|477|476|477|476|475|474|17232
1644264600000|2022-02-07 20:10:00|476|475|479|478|479|478|476|475|22945
1644264900000|2022-02-07 20:15:00|478|477|476|475|478|477|476|475|16402
1644265200000|2022-02-07 20:20:00|475|474|473|472|475|474|473|472|28672
1644265500000|2022-02-07 20:25:00|474|473|472|471|474|473|472|471|18047
1644265800000|2022-02-07 20:30:00|473|472|472|471|473|472|472|471|21637
1644266100000|2022-02-07 20:35:00|471|470|470|469|471|470|470|469|16555
1644266400000|2022-02-07 20:40:00|471|470|472|471|473|472|471|470|27724
1644266700000|2022-02-07 20:45:00|471|470|471|470|472|471|471|470|21215
1644267000000|2022-02-07 20:50:00|470|469|476|475|476|475|468|467|283532
1644267300000|2022-02-07 20:55:00|477|476|482|481|483|482|476|475|589322
1644330600000|2022-02-08 14:30:00|477|470|457|455|477|472|446|445|205483
1644330900000|2022-02-08 14:35:00|456|456|470|469|472|471|456|455|102750
1644331200000|2022-02-08 14:40:00|469|468|466|465|475|474|466|465|40535
1644331500000|2022-02-08 14:45:00|467|466|467|466|475|474|467|466|60385
1644331800000|2022-02-08 14:50:00|468|467|466|465|468|467|464|463|31841
1644332100000|2022-02-08 14:55:00|465|464|466|465|469|468|465|464|36447
1644332400000|2022-02-08 15:00:00|465|464|461|460|466|465|461|460|49858
1644332700000|2022-02-08 15:05:00|462|461|464|463|464|463|460|459|38276
1644333000000|2022-02-08 15:10:00|465|464|467|466|468|467|464|463|40215
1644333300000|2022-02-08 15:15:00|468|467|471|470|475|474|466|465|59369
1644333600000|2022-02-08 15:20:00|470|469|473|472|473|472|470|469|24074
1644333900000|2022-02-08 15:25:00|474|473|472|471|475|474|472|471|29349
1644334200000|2022-02-08 15:30:00|473|472|469|468|474|473|469|468|59572
1644334500000|2022-02-08 15:35:00|468|467|471|470|471|470|467|466|12558
1644334800000|2022-02-08 15:40:00|472|471|474|473|474|473|472|471|15018
1644335100000|2022-02-08 15:45:00|475|474|475|474|477|476|475|474|17594
1644335400000|2022-02-08 15:50:00|474|473|476|475|477|476|473|472|37966
1644335700000|2022-02-08 15:55:00|475|474|473|472|475|474|473|472|7400
1644336000000|2022-02-08 16:00:00|474|473|474|473|475|474|474|473|13999
1644336300000|2022-02-08 16:05:00|475|474|474|473|475|474|474|473|10113
1644336600000|2022-02-08 16:10:00|473|472|474|473|475|474|473|472|16181
1644336900000|2022-02-08 16:15:00|475|474|474|473|475|474|474|473|12843
1644337200000|2022-02-08 16:20:00|473|472|473|472|473|472|472|471|17100
1644337500000|2022-02-08 16:25:00|||||||||3364
1644337800000|2022-02-08 16:30:00|474|473|473|472|474|473|473|472|15295
1644338100000|2022-02-08 16:35:00|474|473|475|474|475|474|474|473|19000
1644338400000|2022-02-08 16:40:00|474|473|473|472|476|475|473|472|20319
1644338700000|2022-02-08 16:45:00|474|473|473|472|474|473|473|472|14388
1644339000000|2022-02-08 16:50:00|472|471|472|471|472|471|472|471|10548
1644339300000|2022-02-08 16:55:00|471|470|472|471|472|471|471|470|11473
1644339600000|2022-02-08 17:00:00|473|472|472|471|474|473|472|471|42358
1644339900000|2022-02-08 17:05:00|471|470|469|468|471|470|469|468|27633
1644340200000|2022-02-08 17:10:00|468|467|467|466|468|467|467|466|13852
1644340500000|2022-02-08 17:15:00|466|465|467|466|468|467|466|465|23013
1644340800000|2022-02-08 17:20:00|468|467|470|469|470|469|468|467|13100
1644341100000|2022-02-08 17:25:00|||||||||9564
1644341400000|2022-02-08 17:30:00|471|470|472|471|472|471|471|470|7518
1644341700000|2022-02-08 17:35:00|||||||||900
1644342000000|2022-02-08 17:40:00|471|470|471|470|471|470|470|469|36389
1644342300000|2022-02-08 17:45:00|472|471|472|471|472|471|471|470|28708
1644342600000|2022-02-08 17:50:00|||||||||300
1644342900000|2022-02-08 17:55:00|||||||||1679
1644343200000|2022-02-08 18:00:00|471|470|471|470|473|472|470|469|25548
1644343500000|2022-02-08 18:05:00|472|471|472|471|472|471|472|471|3000
1644343800000|2022-02-08 18:10:00|473|472|474|473|475|474|473|472|8137
1644344100000|2022-02-08 18:15:00|473|472|473|472|474|473|471|470|18967
1644344400000|2022-02-08 18:20:00|474|473|474|473|474|473|474|473|4698
1644344700000|2022-02-08 18:25:00|475|474|474|473|475|474|474|473|13800
1644345000000|2022-02-08 18:30:00|475|474|476|475|476|475|475|474|12372
1644345300000|2022-02-08 18:35:00|477|476|475|474|477|476|475|474|15149
1644345600000|2022-02-08 18:40:00|474|473|474|473|475|474|474|473|16122
1644345900000|2022-02-08 18:45:00|475|474|476|475|476|475|475|474|14258
1644346200000|2022-02-08 18:50:00|475|474|474|473|476|474|473|472|31338
1644346500000|2022-02-08 18:55:00|475|474|475|474|475|474|475|474|5050
1644346800000|2022-02-08 19:00:00|476|475|475|474|476|475|475|474|21849
1644347100000|2022-02-08 19:05:00|476|475|475|474|476|475|475|474|19429
1644347400000|2022-02-08 19:10:00|476|475|475|474|476|475|475|474|23865
1644347700000|2022-02-08 19:15:00|474|473|475|474|476|475|473|472|22406
1644348000000|2022-02-08 19:20:00|474|473|473|472|474|473|473|472|23075
1644348300000|2022-02-08 19:25:00|472|471|470|469|473|472|470|469|42943
1644348600000|2022-02-08 19:30:00|469|468|469|468|470|469|468|467|40051
1644348900000|2022-02-08 19:35:00|468|467|467|466|468|467|467|466|7160
1644349200000|2022-02-08 19:40:00|468|467|468|467|468|467|468|467|6125
1644349500000|2022-02-08 19:45:00|467|466|467|466|467|466|467|466|11298
1644349800000|2022-02-08 19:50:00|468|467|468|467|468|467|467|466|50352
1644350100000|2022-02-08 19:55:00|467|466|466|465|467|466|466|465|10418
1644350400000|2022-02-08 20:00:00|465|464|465|464|466|465|464|463|31256
1644350700000|2022-02-08 20:05:00|464|463|465|464|466|465|464|463|49779
1644351000000|2022-02-08 20:10:00|466|465|465|464|468|467|465|464|79449
1644351300000|2022-02-08 20:15:00|466|465|467|466|469|468|466|465|91739
1644351600000|2022-02-08 20:20:00|466|465|467|466|467|466|465|464|18958
1644351900000|2022-02-08 20:25:00|468|467|467|466|468|467|467|466|20050
1644352200000|2022-02-08 20:30:00|468|467|468|467|468|467|467|466|105435
1644352500000|2022-02-08 20:35:00|469|468|467|466|469|468|467|466|57999
1644352800000|2022-02-08 20:40:00|468|467|471|470|471|470|468|467|102702
1644353100000|2022-02-08 20:45:00|470|469|469|468|470|470|468|467|69629
1644353400000|2022-02-08 20:50:00|470|469|470|469|470|469|470|469|61470
1644353700000|2022-02-08 20:55:00|472|471|471|470|472|471|471|470|68986
1644417000000|2022-02-09 14:30:00|485|480|484|482|494|493|479|476|153527
1644417300000|2022-02-09 14:35:00|483|481|485|484|487|486|478|477|42918
1644417600000|2022-02-09 14:40:00|484|483|478|477|485|484|478|477|29187
1644417900000|2022-02-09 14:45:00|479|478|480|479|480|479|476|475|47521
1644418200000|2022-02-09 14:50:00|481|480|480|479|482|481|476|475|24601
1644418500000|2022-02-09 14:55:00|481|480|485|484|487|486|481|480|38536
1644418800000|2022-02-09 15:00:00|486|485|489|488|490|489|485|484|14468
1644419100000|2022-02-09 15:05:00|488|487|488|487|489|488|488|487|27159
1644419400000|2022-02-09 15:10:00|487|486|483|482|487|486|482|481|25809
1644419700000|2022-02-09 15:15:00|482|481|482|481|484|483|481|480|16398
1644420000000|2022-02-09 15:20:00|483|482|486|485|487|486|483|482|20948
1644420300000|2022-02-09 15:25:00|487|486|487|486|487|486|486|485|11126
1644420600000|2022-02-09 15:30:00|488|487|488|487|488|487|488|487|9623
1644420900000|2022-02-09 15:35:00|489|488|487|486|490|489|487|486|21154
1644421200000|2022-02-09 15:40:00|486|485|486|485|487|486|485|484|15358
1644421500000|2022-02-09 15:45:00|487|486|486|485|487|486|485|484|10630
1644421800000|2022-02-09 15:50:00|487|486|488|487|490|489|487|486|18239
1644422100000|2022-02-09 15:55:00|489|488|490|489|490|489|489|488|38580
1644422400000|2022-02-09 16:00:00|491|490|492|491|492|491|491|490|24969
1644422700000|2022-02-09 16:05:00|491|490|490|489|491|490|490|489|23255
1644423000000|2022-02-09 16:10:00|491|490|490|489|491|490|490|489|20430
1644423300000|2022-02-09 16:15:00|491|490|495|494|495|494|490|490|32069
1644423600000|2022-02-09 16:20:00|494|493|495|494|495|494|493|492|33687
1644423900000|2022-02-09 16:25:00|496|495|496|495|496|495|495|494|17201
1644424200000|2022-02-09 16:30:00|495|494|495|494|496|495|494|493|20388
1644424500000|2022-02-09 16:35:00|496|495|496|495|497|496|496|495|26341
1644424800000|2022-02-09 16:40:00|495|494|494|493|495|494|494|493|12819
1644425100000|2022-02-09 16:45:00|495|494|497|496|497|496|495|494|6137
1644425400000|2022-02-09 16:50:00|496|495|495|494|497|496|495|494|38934
1644425700000|2022-02-09 16:55:00|494|493|493|492|494|493|493|492|11910
1644426000000|2022-02-09 17:00:00|494|493|492|491|494|493|492|491|9901
1644426300000|2022-02-09 17:05:00|491|490|489|488|491|490|488|487|40690
1644426600000|2022-02-09 17:10:00|488|487|489|488|489|488|487|486|15060
1644426900000|2022-02-09 17:15:00|||||||||12721
1644427200000|2022-02-09 17:20:00|488|487|488|487|489|488|488|487|33442
1644427500000|2022-02-09 17:25:00|489|488|489|488|490|489|489|488|13387
1644427800000|2022-02-09 17:30:00|488|487|489|488|489|488|488|487|12169
1644428100000|2022-02-09 17:35:00|488|487|490|489|490|489|488|487|3633
1644428400000|2022-02-09 17:40:00|491|490|492|491|492|491|491|490|17852
1644428700000|2022-02-09 17:45:00|493|492|493|492|493|492|492|491|10396
1644429000000|2022-02-09 17:50:00|||||||||2700
1644429300000|2022-02-09 17:55:00|492|491|493|492|493|492|492|491|7524
1644429600000|2022-02-09 18:00:00|494|493|495|494|495|494|494|493|11768
1644429900000|2022-02-09 18:05:00|496|495|495|494|496|495|493|492|19121
1644430200000|2022-02-09 18:10:00|496|495|496|495|496|495|496|495|17940
1644430500000|2022-02-09 18:15:00|497|496|497|496|498|497|497|496|17017
1644430800000|2022-02-09 18:20:00|498|497|499|498|500|499|498|497|34706
1644431100000|2022-02-09 18:25:00|498|497|497|496|498|497|497|496|16677
1644431400000|2022-02-09 18:30:00|498|497|497|496|498|497|497|496|9521
1644431700000|2022-02-09 18:35:00|496|495|495|494|497|496|495|494|13065
1644432000000|2022-02-09 18:40:00|496|495|497|496|497|496|496|495|1700
1644432300000|2022-02-09 18:45:00|496|495|497|496|497|496|496|495|5711
1644432600000|2022-02-09 18:50:00|496|495|498|497|498|497|496|495|27935
1644432900000|2022-02-09 18:55:00|||||||||400
1644433200000|2022-02-09 19:00:00|499|498|500|499|500|499|499|498|31610
1644433500000|2022-02-09 19:05:00|501|500|500|499|502|501|500|499|39430
1644433800000|2022-02-09 19:10:00|499|498|500|499|500|499|498|497|23987
1644434100000|2022-02-09 19:15:00|501|500|501|500|501|500|501|500|15280
1644434400000|2022-02-09 19:20:00|502|501|502|501|503|502|502|501|23465
1644434700000|2022-02-09 19:25:00|503|502|503|502|503|502|503|502|5845
1644435000000|2022-02-09 19:30:00|502|501|503|502|503|502|501|500|15185
1644435300000|2022-02-09 19:35:00|504|503|505|504|506|505|504|503|23360
1644435600000|2022-02-09 19:40:00|504|503|507|506|507|506|504|503|23331
1644435900000|2022-02-09 19:45:00|||||||||10154
1644436200000|2022-02-09 19:50:00|506|505|507|506|507|506|506|505|23726
1644436500000|2022-02-09 19:55:00|506|505|505|504|506|505|504|503|22332
1644436800000|2022-02-09 20:00:00|504|503|506|505|506|505|504|503|12447
1644437100000|2022-02-09 20:05:00|507|506|505|504|507|506|505|504|27429
1644437400000|2022-02-09 20:10:00|||||||||6039
1644437700000|2022-02-09 20:15:00|504|503|506|505|506|505|504|503|42976
1644438000000|2022-02-09 20:20:00|507|506|507|506|507|506|507|506|14701
1644438300000|2022-02-09 20:25:00|506|505|509|508|509|508|506|505|30971
1644438600000|2022-02-09 20:30:00|508|507|509|508|509|508|508|507|14437
1644438900000|2022-02-09 20:35:00|508|507|508|507|508|507|508|507|16177
1644439200000|2022-02-09 20:40:00|507|506|507|506|507|506|505|504|41857
1644439500000|2022-02-09 20:45:00|506|505|506|505|506|505|506|505|32456
1644439800000|2022-02-09 20:50:00|507|506|508|507|508|507|506|505|63154
1644440100000|2022-02-09 20:55:00|507|506|507|506|507|506|506|505|56216
1644503400000|2022-02-10 14:30:00|487|482|499|498|500|499|483|482|136183
1644503700000|2022-02-10 14:35:00|500|499|502|501|505|504|498|497|78539
1644504000000|2022-02-10 14:40:00|503|502|505|504|506|505|500|499|44270
1644504300000|2022-02-10 14:45:00|506|505|499|498|506|505|495|494|342061
1644504600000|2022-02-10 14:50:00|500|499|511|510|512|511|500|499|41866
1644504900000|2022-02-10 14:55:00|512|511|519|518|527|526|511|510|217073
1644505200000|2022-02-10 15:00:00|518|517|523|522|524|523|515|514|71759
1644505500000|2022-02-10 15:05:00|522|521|527|526|528|527|521|520|57279
1644505800000|2022-02-10 15:10:00|528|527|524|523|529|528|524|523|59206
1644506100000|2022-02-10 15:15:00|525|524|523|522|525|524|519|518|33426
1644506400000|2022-02-10 15:20:00|522|521|525|524|525|524|520|519|19282
1644506700000|2022-02-10 15:25:00|524|523|530|529|530|529|524|523|84639
1644507000000|2022-02-10 15:30:00|529|528|536|535|536|535|529|528|72897
1644507300000|2022-02-10 15:35:00|537|536|544|543|544|543|537|536|134736
1644507600000|2022-02-10 15:40:00|543|542|540|539|545|544|540|539|84783
1644507900000|2022-02-10 15:45:00|539|538|544|543|544|543|537|536|62006
1644508200000|2022-02-10 15:50:00|543|542|537|536|543|542|536|535|25409
1644508500000|2022-02-10 15:55:00|536|535|535|534|539|538|533|532|66556
1644508800000|2022-02-10 16:00:00|534|533|537|536|538|537|534|533|14996
1644509100000|2022-02-10 16:05:00|536|535|538|537|540|539|536|535|29470
1644509400000|2022-02-10 16:10:00|537|536|539|538|540|539|536|535|36283
1644509700000|2022-02-10 16:15:00|538|537|542|541|544|543|538|537|27005
1644510000000|2022-02-10 16:20:00|543|542|542|541|544|543|541|540|35954
1644510300000|2022-02-10 16:25:00|541|540|543|542|544|543|541|540|19712
1644510600000|2022-02-10 16:30:00|542|541|539|538|542|541|539|538|28077
1644510900000|2022-02-10 16:35:00|538|537|537|536|540|539|536|535|73810
1644511200000|2022-02-10 16:40:00|538|537|540|539|540|539|535|534|24065
1644511500000|2022-02-10 16:45:00|539|538|543|542|544|543|539|538|32951
1644511800000|2022-02-10 16:50:00|544|543|542|541|544|543|540|539|29110
1644512100000|2022-02-10 16:55:00|543|542|548|547|548|547|543|542|105941
1644512400000|2022-02-10 17:00:00|547|546|544|543|548|547|544|543|34448
1644512700000|2022-02-10 17:05:00|545|544|549|548|549|548|544|544|68622
1644513000000|2022-02-10 17:10:00|550|549|552|551|552|551|550|549|53145
1644513300000|2022-02-10 17:15:00|551|550|552|551|552|551|550|549|17282
1644513600000|2022-02-10 17:20:00|551|550|550|549|551|550|550|549|12746
1644513900000|2022-02-10 17:25:00|551|550|552|551|552|551|551|550|30918
1644514200000|2022-02-10 17:30:00|553|552|547|546|553|552|546|545|84389
1644514500000|2022-02-10 17:35:00|548|547|548|547|548|547|548|547|15981
1644514800000|2022-02-10 17:40:00|549|548|548|547|549|548|547|546|36429
1644515100000|2022-02-10 17:45:00|549|548|536|535|549|548|536|535|36638
1644515400000|2022-02-10 17:50:00|538|537|540|539|541|540|536|535|32524
1644515700000|2022-02-10 17:55:00|539|538|544|543|544|543|539|538|14619
1644516000000|2022-02-10 18:00:00|545|544|550|549|550|549|545|544|27906
1644516300000|2022-02-10 18:05:00|549|548|545|544|550|549|545|544|17784
1644516600000|2022-02-10 18:10:00|546|545|544|543|546|545|542|541|18566
1644516900000|2022-02-10 18:15:00|543|542|537|536|543|542|537|536|85539
1644517200000|2022-02-10 18:20:00|536|535|539|538|539|538|536|535|14290
1644517500000|2022-02-10 18:25:00|538|537|536|535|538|537|535|534|15052
1644517800000|2022-02-10 18:30:00|535|534|535|534|536|535|535|534|26697
1644518100000|2022-02-10 18:35:00|534|533|530|529|534|533|528|527|33610
1644518400000|2022-02-10 18:40:00|531|530|533|532|533|532|530|529|25268
1644518700000|2022-02-10 18:45:00|534|533|534|533|537|536|532|531|39052
1644519000000|2022-02-10 18:50:00|535|534|533|532|535|534|532|531|23300
1644519300000|2022-02-10 18:55:00|532|531|535|534|535|534|531|530|14274
1644519600000|2022-02-10 19:00:00|536|533|529|528|536|535|529|528|17107
1644519900000|2022-02-10 19:05:00|530|529|529|528|531|530|529|528|6350
1644520200000|2022-02-10 19:10:00|530|529|525|524|530|529|524|523|30633
1644520500000|2022-02-10 19:15:00|524|523|521|520|524|523|521|520|43005
1644520800000|2022-02-10 19:20:00|522|521|527|526|527|526|522|521|20505
1644521100000|2022-02-10 19:25:00|528|527|527|526|529|528|527|526|13092
1644521400000|2022-02-10 19:30:00|528|527|528|527|529|528|527|526|8077
1644521700000|2022-02-10 19:35:00|527|526|529|528|531|530|527|526|9408
1644522000000|2022-02-10 19:40:00|530|529|528|527|531|530|528|527|6691
1644522300000|2022-02-10 19:45:00|529|528|526|525|531|530|526|525|8125
1644522600000|2022-02-10 19:50:00|527|526|523|522|527|526|522|521|19628
1644522900000|2022-02-10 19:55:00|522|521|520|519|522|521|520|519|31031
1644523200000|2022-02-10 20:00:00|519|518|519|518|519|518|517|516|24600
1644523500000|2022-02-10 20:05:00|520|519|522|521|523|522|519|518|24012
1644523800000|2022-02-10 20:10:00|523|522|525|524|525|524|521|520|10660
1644524100000|2022-02-10 20:15:00|524|523|522|521|527|526|521|520|16767
1644524400000|2022-02-10 20:20:00|523|522|521|520|524|523|519|518|24862
1644524700000|2022-02-10 20:25:00|522|521|523|522|523|522|520|519|70470
1644525000000|2022-02-10 20:30:00|522|521|518|517|522|521|518|517|41099
1644525300000|2022-02-10 20:35:00|517|516|519|518|520|519|515|514|108784
1644525600000|2022-02-10 20:40:00|518|517|519|518|520|519|516|515|85686
1644525900000|2022-02-10 20:45:00|518|517|517|516|518|517|516|515|35990
1644526200000|2022-02-10 20:50:00|518|517|519|518|522|521|518|517|83885
1644526500000|2022-02-10 20:55:00|522|521|519|518|522|521|519|518|48160
1644589800000|2022-02-11 14:30:00|526|521|519|518|526|524|517|515|33976
1644590100000|2022-02-11 14:35:00|518|517|513|512|525|524|513|512|36388
1644590400000|2022-02-11 14:40:00|514|513|513|512|515|514|509|508|49934
1644590700000|2022-02-11 14:45:00|514|513|526|525|528|527|514|513|42893
1644591000000|2022-02-11 14:50:00|527|526|523|522|527|526|518|517|46405
1644591300000|2022-02-11 14:55:00|522|521|516|515|523|522|515|514|45513
1644591600000|2022-02-11 15:00:00|517|516|519|518|520|519|513|512|35828
1644591900000|2022-02-11 15:05:00|518|517|517|516|521|520|516|515|18954
1644592200000|2022-02-11 15:10:00|518|517|518|517|518|517|516|515|44320
1644592500000|2022-02-11 15:15:00|519|518|522|521|522|521|515|514|27429
1644592800000|2022-02-11 15:20:00|523|522|526|525|528|527|522|521|21521
1644593100000|2022-02-11 15:25:00|527|526|527|526|530|529|525|524|24165
1644593400000|2022-02-11 15:30:00|528|527|527|526|529|528|527|526|15369
1644593700000|2022-02-11 15:35:00|528|527|529|528|530|529|526|525|12814
1644594000000|2022-02-11 15:40:00|530|529|527|526|530|529|526|525|7212
1644594300000|2022-02-11 15:45:00|526|525|526|525|527|526|524|523|13451
1644594600000|2022-02-11 15:50:00|525|524|526|525|526|525|524|523|19734
1644594900000|2022-02-11 15:55:00|525|524|523|522|525|524|523|522|13948
1644595200000|2022-02-11 16:00:00|522|521|525|524|526|525|522|521|8774
1644595500000|2022-02-11 16:05:00|524|523|521|520|524|523|521|520|5223
1644595800000|2022-02-11 16:10:00|520|519|515|514|521|520|515|514|23865
1644596100000|2022-02-11 16:15:00|514|513|513|512|514|513|512|511|24651
1644596400000|2022-02-11 16:20:00|514|513|515|514|516|515|514|513|12421
1644596700000|2022-02-11 16:25:00|514|513|514|513|516|515|514|513|9940
1644597000000|2022-02-11 16:30:00|515|514|513|512|516|515|513|512|19475
1644597300000|2022-02-11 16:35:00|514|513|512|511|514|513|511|510|26282
1644597600000|2022-02-11 16:40:00|511|510|511|510|511|510|510|509|23890
1644597900000|2022-02-11 16:45:00|512|511|511|510|513|512|511|510|11369
1644598200000|2022-02-11 16:50:00|510|509|511|510|511|510|510|509|14558
1644598500000|2022-02-11 16:55:00|510|509|509|508|510|509|509|508|17811
1644598800000|2022-02-11 17:00:00|508|507|511|510|512|511|508|507|19757
1644599100000|2022-02-11 17:05:00|510|509|513|512|513|512|510|509|10849
1644599400000|2022-02-11 17:10:00|514|513|514|513|514|513|514|513|4555
1644599700000|2022-02-11 17:15:00|513|512|511|510|513|512|511|510|9672
1644600000000|2022-02-11 17:20:00|512|511|511|510|512|511|511|510|39473
1644600300000|2022-02-11 17:25:00|512|511|514|513|514|513|512|511|9661
1644600600000|2022-02-11 17:30:00|515|514|515|514|515|514|515|514|7501
1644600900000|2022-02-11 17:35:00|||||||||4531
1644601200000|2022-02-11 17:40:00|||||||||2623
1644601500000|2022-02-11 17:45:00|514|513|514|513|516|515|514|513|15104
1644601800000|2022-02-11 17:50:00|513|512|511|510|513|512|511|510|5077
1644602100000|2022-02-11 17:55:00|||||||||11602
1644602400000|2022-02-11 18:00:00|510|509|513|512|513|512|507|506|139835
1644602700000|2022-02-11 18:05:00|512|511|516|515|516|515|512|511|15592
1644603000000|2022-02-11 18:10:00|515|514|514|513|515|514|514|513|14073
1644603300000|2022-02-11 18:15:00|515|514|515|514|516|515|515|514|16681
1644603600000|2022-02-11 18:20:00|514|513|514|513|514|513|514|513|3500
1644603900000|2022-02-11 18:25:00|513|512|511|510|513|512|511|510|7990
1644604200000|2022-02-11 18:30:00|510|509|507|506|510|509|507|506|57948
1644604500000|2022-02-11 18:35:00|506|505|499|498|506|505|499|498|93109
1644604800000|2022-02-11 18:40:00|498|497|500|499|501|500|498|497|10597
1644605100000|2022-02-11 18:45:00|497|496|500|499|500|499|496|495|46084
1644605400000|2022-02-11 18:50:00|499|498|500|499|500|499|497|496|16015
1644605700000|2022-02-11 18:55:00|499|498|496|495|499|498|496|495|31707
1644606000000|2022-02-11 19:00:00|497|496|496|495|500|499|493|492|63822
1644606300000|2022-02-11 19:05:00|497|496|493|492|497|496|492|491|21035
1644606600000|2022-02-11 19:10:00|494|493|493|492|494|493|491|490|34003
1644606900000|2022-02-11 19:15:00|494|493|498|497|498|497|494|493|13685
1644607200000|2022-02-11 19:20:00|497|496|494|493|497|496|494|493|12314
1644607500000|2022-02-11 19:25:00|493|492|489|488|493|492|489|488|27253
1644607800000|2022-02-11 19:30:00|488|487|492|491|493|492|488|487|47830
1644608100000|2022-02-11 19:35:00|491|490|491|490|492|491|490|489|11040
1644608400000|2022-02-11 19:40:00|490|489|488|487|491|490|488|487|23135
1644608700000|2022-02-11 19:45:00|487|486|487|486|488|487|486|485|47345
1644609000000|2022-02-11 19:50:00|486|485|484|483|486|485|484|483|31189
1644609300000|2022-02-11 19:55:00|485|484|488|487|488|487|484|483|49436
1644609600000|2022-02-11 20:00:00|489|488|493|492|494|493|489|488|21878
1644609900000|2022-02-11 20:05:00|494|493|490|489|495|494|490|489|21794
1644610200000|2022-02-11 20:10:00|489|488|488|487|489|488|487|487|30848
1644610500000|2022-02-11 20:15:00|489|488|488|487|492|491|488|487|9831
1644610800000|2022-02-11 20:20:00|487|486|486|485|488|487|486|485|18146
1644611100000|2022-02-11 20:25:00|487|486|487|486|488|487|486|485|21384
1644611400000|2022-02-11 20:30:00|486|485|486|485|486|485|485|484|19659
1644611700000|2022-02-11 20:35:00|485|484|485|484|486|485|485|484|12760
1644612000000|2022-02-11 20:40:00|484|483|485|484|485|484|484|483|20157
1644612300000|2022-02-11 20:45:00|484|483|489|488|489|488|484|483|37275
1644612600000|2022-02-11 20:50:00|486|485|486|485|487|486|486|485|5604
1644612900000|2022-02-11 20:55:00|487|486|488|487|489|488|487|486|60658
1644849000000|2022-02-14 14:30:00|485|482|501|500|501|500|485|482|63704
1644849300000|2022-02-14 14:35:00|502|501|499|498|505|504|499|497|40321
1644849600000|2022-02-14 14:40:00|498|497|502|501|503|502|496|495|70788
1644849900000|2022-02-14 14:45:00|501|500|505|504|506|505|500|499|27080
1644850200000|2022-02-14 14:50:00|506|505|513|512|515|514|506|505|56825
1644850500000|2022-02-14 14:55:00|512|511|508|507|512|511|507|506|24276
1644850800000|2022-02-14 15:00:00|507|506|497|496|507|506|496|495|44329
1644851100000|2022-02-14 15:05:00|498|497|500|499|502|501|496|495|41828
1644851400000|2022-02-14 15:10:00|501|500|504|503|506|505|501|500|23928
1644851700000|2022-02-14 15:15:00|505|504|500|499|505|504|498|497|24472
1644852000000|2022-02-14 15:20:00|499|498|497|496|499|498|495|494|21723
1644852300000|2022-02-14 15:25:00|496|495|495|494|497|496|493|492|15780
1644852600000|2022-02-14 15:30:00|496|495|489|488|496|495|488|487|27446
1644852900000|2022-02-14 15:35:00|488|487|488|487|488|487|486|485|9704
1644853200000|2022-02-14 15:40:00|489|488|489|488|491|490|487|486|24994
1644853500000|2022-02-14 15:45:00|488|487|496|495|496|495|488|487|22233
1644853800000|2022-02-14 15:50:00|497|496|495|494|498|497|493|492|28145
1644854100000|2022-02-14 15:55:00|496|495|496|495|497|496|495|494|51141
1644854400000|2022-02-14 16:00:00|497|496|497|496|498|497|495|494|111701
1644854700000|2022-02-14 16:05:00|496|495|503|502|503|502|496|495|37137
1644855000000|2022-02-14 16:10:00|504|503|503|502|505|504|501|500|22463
1644855300000|2022-02-14 16:15:00|504|503|507|506|507|506|503|502|24123
1644855600000|2022-02-14 16:20:00|506|505|508|507|509|508|506|505|35503
1644855900000|2022-02-14 16:25:00|509|508|508|507|509|508|508|507|11367
1644856200000|2022-02-14 16:30:00|509|508|506|505|509|508|504|503|14072
1644856500000|2022-02-14 16:35:00|507|506|504|503|507|506|502|501|14050
1644856800000|2022-02-14 16:40:00|505|504|502|501|505|504|502|501|13960
1644857100000|2022-02-14 16:45:00|501|500|502|501|502|501|501|500|16420
1644857400000|2022-02-14 16:50:00|501|500|499|498|502|501|499|498|23418
1644857700000|2022-02-14 16:55:00|498|497|497|496|498|497|497|496|5428
1644858000000|2022-02-14 17:00:00|498|497|498|497|499|498|497|496|8499
1644858300000|2022-02-14 17:05:00|497|496|497|496|497|496|497|496|7953
1644858600000|2022-02-14 17:10:00|498|497|497|496|498|497|497|496|4822
1644858900000|2022-02-14 17:15:00|498|497|496|495|498|497|495|494|9475
1644859200000|2022-02-14 17:20:00|497|496|497|496|497|496|496|495|16408
1644859500000|2022-02-14 17:25:00|496|495|496|495|497|496|495|494|16433
1644859800000|2022-02-14 17:30:00|497|496|499|498|500|499|497|496|7450
1644860100000|2022-02-14 17:35:00|500|499|497|496|500|499|497|496|5820
1644860400000|2022-02-14 17:40:00|496|495|497|496|497|496|496|495|4703
1644860700000|2022-02-14 17:45:00|496|495|496|495|496|495|496|495|6138
1644861000000|2022-02-14 17:50:00|497|496|496|495|497|496|496|495|5850
1644861300000|2022-02-14 17:55:00|495|494|492|491|495|494|492|491|8926
1644861600000|2022-02-14 18:00:00|491|490|490|489|491|490|489|488|26342
1644861900000|2022-02-14 18:05:00|491|490|490|489|492|491|489|488|18180
1644862200000|2022-02-14 18:10:00|489|488|488|487|490|489|488|487|7813
1644862500000|2022-02-14 18:15:00|489|488|491|490|491|490|487|486|48759
1644862800000|2022-02-14 18:20:00|490|489|486|485|490|489|486|485|9733
1644863100000|2022-02-14 18:25:00|485|484|486|485|487|486|485|484|28656
1644863400000|2022-02-14 18:30:00|485|484|486|485|486|485|485|484|4745
1644863700000|2022-02-14 18:35:00|485|484|482|481|485|484|482|481|61786
1644864000000|2022-02-14 18:40:00|483|482|486|485|486|485|483|482|5987
1644864300000|2022-02-14 18:45:00|485|484|486|485|487|486|485|484|9053
1644864600000|2022-02-14 18:50:00|485|484|481|480|485|484|481|480|5671
1644864900000|2022-02-14 18:55:00|480|479|476|475|482|481|475|474|52178
1644865200000|2022-02-14 19:00:00|475|474|474|473|477|476|473|472|37404
1644865500000|2022-02-14 19:05:00|475|474|473|472|476|475|472|472|39126
1644865800000|2022-02-14 19:10:00|474|473|475|474|475|474|473|472|15983
1644866100000|2022-02-14 19:15:00|476|475|477|476|477|476|476|475|19120
1644866400000|2022-02-14 19:20:00|478|477|479|478|480|479|478|477|13503
1644866700000|2022-02-14 19:25:00|478|477|478|477|479|478|476|475|10757
1644867000000|2022-02-14 19:30:00|482|481|484|483|484|483|480|479|12149
1644867300000|2022-02-14 19:35:00|483|482|484|483|485|484|482|481|10458
1644867600000|2022-02-14 19:40:00|485|484|483|482|485|484|483|482|5797
1644867900000|2022-02-14 19:45:00|484|483|482|481|484|483|482|481|10100
1644868200000|2022-02-14 19:50:00|483|482|485|484|486|485|483|482|2813
1644868500000|2022-02-14 19:55:00|486|485|486|485|487|486|485|484|7216
1644868800000|2022-02-14 20:00:00|485|484|485|484|487|486|484|483|29915
1644869100000|2022-02-14 20:05:00|484|483|484|483|485|484|482|481|6216
1644869400000|2022-02-14 20:10:00|485|484|485|484|485|484|483|482|7375
1644869700000|2022-02-14 20:15:00|484|483|483|482|484|483|482|481|10357
1644870000000|2022-02-14 20:20:00|482|481|485|484|486|485|481|480|11697
1644870300000|2022-02-14 20:25:00|484|483|486|485|486|485|484|483|8644
1644870600000|2022-02-14 20:30:00|485|484|490|489|490|489|485|484|12807
1644870900000|2022-02-14 20:35:00|491|490|490|489|491|490|490|489|26210
1644871200000|2022-02-14 20:40:00|489|488|489|488|490|489|488|487|26627
1644871500000|2022-02-14 20:45:00|487|486|487|486|489|488|487|486|19756
1644871800000|2022-02-14 20:50:00|488|487|484|483|488|487|483|482|21249
1644872100000|2022-02-14 20:55:00|485|484|485|484|485|484|484|483|55446
1644935400000|2022-02-15 14:30:00|512|509|523|521|527|526|509|508|235692
1644935700000|2022-02-15 14:35:00|524|522|526|525|528|527|521|520|64427
1644936000000|2022-02-15 14:40:00|525|524|526|525|526|525|517|516|61433
1644936300000|2022-02-15 14:45:00|525|524|520|519|530|529|520|519|84250
1644936600000|2022-02-15 14:50:00|519|518|525|524|527|526|519|518|62119
1644936900000|2022-02-15 14:55:00|526|525|537|536|537|536|524|523|110575
1644937200000|2022-02-15 15:00:00|536|535|533|532|537|535|531|530|59942
1644937500000|2022-02-15 15:05:00|532|531|535|534|537|536|532|531|32052
1644937800000|2022-02-15 15:10:00|534|533|531|530|535|534|529|528|35265
1644938100000|2022-02-15 15:15:00|532|531|527|526|532|531|527|526|27717
1644938400000|2022-02-15 15:20:00|526|525|526|525|527|526|524|523|17267
1644938700000|2022-02-15 15:25:00|525|524|527|526|528|527|525|524|57676
1644939000000|2022-02-15 15:30:00|526|525|526|525|528|527|525|524|67038
1644939300000|2022-02-15 15:35:00|527|526|525|524|527|526|524|523|20481
1644939600000|2022-02-15 15:40:00|526|525|527|526|527|526|525|524|12402
1644939900000|2022-02-15 15:45:00|526|525|524|523|526|525|524|523|28254
1644940200000|2022-02-15 15:50:00|523|522|523|522|523|522|522|521|14531
1644940500000|2022-02-15 15:55:00|522|521|522|521|524|523|521|520|23133
1644940800000|2022-02-15 16:00:00|521|520|522|521|523|522|521|520|13042
1644941100000|2022-02-15 16:05:00|521|520|522|521|522|521|521|520|1987
1644941400000|2022-02-15 16:10:00|521|520|524|523|524|523|521|520|14979
1644941700000|2022-02-15 16:15:00|525|524|525|524|525|524|525|524|5500
1644942000000|2022-02-15 16:20:00|526|525|527|526|527|526|526|525|19398
1644942300000|2022-02-15 16:25:00|526|525|524|523|526|525|523|522|25862
1644942600000|2022-02-15 16:30:00|525|524|526|525|526|525|524|523|6000
1644942900000|2022-02-15 16:35:00|527|526|527|526|527|526|526|525|7157
1644943200000|2022-02-15 16:40:00|526|525|527|526|527|526|526|525|9170
1644943500000|2022-02-15 16:45:00|||||||||10148
1644943800000|2022-02-15 16:50:00|528|527|529|528|529|528|527|526|21325
1644944100000|2022-02-15 16:55:00|528|527|530|529|530|529|528|527|13399
1644944400000|2022-02-15 17:00:00|531|530|531|530|534|533|530|529|57578
1644944700000|2022-02-15 17:05:00|532|531|531|530|532|531|530|529|11013
1644945000000|2022-02-15 17:10:00|532|531|532|531|532|531|531|530|13223
1644945300000|2022-02-15 17:15:00|531|530|527|526|531|530|527|526|14333
1644945600000|2022-02-15 17:20:00|526|525|527|526|528|527|526|525|9114
1644945900000|2022-02-15 17:25:00|528|527|527|526|528|527|525|524|23204
1644946200000|2022-02-15 17:30:00|526|525|526|525|527|526|526|525|11454
1644946500000|2022-02-15 17:35:00|527|526|527|526|527|526|527|526|4750
1644946800000|2022-02-15 17:40:00|526|525|527|526|528|527|526|525|13956
1644947100000|2022-02-15 17:45:00|526|525|524|523|526|525|524|523|12581
1644947400000|2022-02-15 17:50:00|525|524|526|525|526|525|525|524|3868
1644947700000|2022-02-15 17:55:00|527|526|526|525|527|526|525|524|11891
1644948000000|2022-02-15 18:00:00|527|526|528|527|528|527|527|526|5255
1644948300000|2022-02-15 18:05:00|529|528|529|528|530|529|529|528|8132
1644948600000|2022-02-15 18:10:00|530|529|530|529|530|529|530|529|5054
1644948900000|2022-02-15 18:15:00|529|528|528|527|529|528|528|527|5649
1644949200000|2022-02-15 18:20:00|529|528|530|529|530|529|529|528|8479
1644949500000|2022-02-15 18:25:00|531|530|532|531|532|531|531|530|35553
1644949800000|2022-02-15 18:30:00|531|530|532|531|532|531|531|530|5872
1644950100000|2022-02-15 18:35:00|531|530|531|530|531|530|530|529|8759
1644950400000|2022-02-15 18:40:00|530|529|531|530|531|530|530|529|22124
1644950700000|2022-02-15 18:45:00|532|531|534|533|534|533|532|531|14519
1644951000000|2022-02-15 18:50:00|533|532|532|531|533|532|531|530|37901
1644951300000|2022-02-15 18:55:00|||||||||2503
1644951600000|2022-02-15 19:00:00|533|532|532|531|534|533|532|531|18456
1644951900000|2022-02-15 19:05:00|531|530|531|530|531|530|530|529|4012
1644952200000|2022-02-15 19:10:00|532|531|533|532|533|532|532|531|9488
1644952500000|2022-02-15 19:15:00|||||||||3839
1644952800000|2022-02-15 19:20:00|534|533|533|532|534|533|533|532|16753
1644953100000|2022-02-15 19:25:00|532|531|532|531|533|532|531|530|17235
1644953400000|2022-02-15 19:30:00|533|532|532|531|533|532|532|531|17180
1644953700000|2022-02-15 19:35:00|533|532|533|532|533|532|533|532|4525
1644954000000|2022-02-15 19:40:00|532|531|533|532|533|532|531|530|9308
1644954300000|2022-02-15 19:45:00|534|533|535|534|536|535|534|533|87799
1644954600000|2022-02-15 19:50:00|534|533|535|534|535|534|534|533|7290
1644954900000|2022-02-15 19:55:00|||||||||9176
1644955200000|2022-02-15 20:00:00|536|535|536|535|537|536|536|535|45854
1644955500000|2022-02-15 20:05:00|537|536|536|535|537|536|536|535|8233
1644955800000|2022-02-15 20:10:00|535|534|535|534|536|535|535|534|22380
1644956100000|2022-02-15 20:15:00|536|535|535|534|536|535|535|534|9931
1644956400000|2022-02-15 20:20:00|534|533|535|534|535|534|534|533|10303
1644956700000|2022-02-15 20:25:00|534|533|535|534|535|534|534|533|14471
1644957000000|2022-02-15 20:30:00|536|535|533|532|536|535|532|531|51838
1644957300000|2022-02-15 20:35:00|534|533|533|532|534|533|533|532|7239
1644957600000|2022-02-15 20:40:00|534|533|535|534|536|535|533|532|59210
1644957900000|2022-02-15 20:45:00|536|535|536|535|536|535|535|534|33962
1644958200000|2022-02-15 20:50:00|538|537|537|536|538|537|537|536|16064
1644958500000|2022-02-15 20:55:00|538|537|538|537|538|537|537|536|40573
1645021800000|2022-02-16 14:30:00|537|523|545|544|550|549|533|523|189942
1645022100000|2022-02-16 14:35:00|544|545|539|538|546|545|539|538|78978
1645022400000|2022-02-16 14:40:00|540|539|534|533|544|543|534|533|100549
1645022700000|2022-02-16 14:45:00|535|534|548|547|549|548|535|534|73298
1645023000000|2022-02-16 14:50:00|547|546|539|538|547|546|535|534|67775
1645023300000|2022-02-16 14:55:00|540|539|548|547|549|548|540|539|67329
1645023600000|2022-02-16 15:00:00|547|546|546|545|552|551|546|545|78899
1645023900000|2022-02-16 15:05:00|547|546|550|549|552|551|546|545|32905
1645024200000|2022-02-16 15:10:00|551|550|548|547|552|551|547|546|42671
1645024500000|2022-02-16 15:15:00|547|546|551|550|551|550|545|544|43030
1645024800000|2022-02-16 15:20:00|550|551|550|549|551|551|549|548|49552
1645025100000|2022-02-16 15:25:00|551|550|552|551|552|551|549|548|17257
1645025400000|2022-02-16 15:30:00|551|550|552|551|553|552|551|550|22086
1645025700000|2022-02-16 15:35:00|553|552|554|553|554|553|553|552|21100
1645026000000|2022-02-16 15:40:00|555|554|552|551|557|556|552|551|57803
1645026300000|2022-02-16 15:45:00|553|552|552|551|554|553|551|550|26724
1645026600000|2022-02-16 15:50:00|553|552|551|550|554|553|551|550|34652
1645026900000|2022-02-16 15:55:00|550|549|550|549|550|549|546|545|45284
1645027200000|2022-02-16 16:00:00|549|548|549|548|550|549|546|545|32918
1645027500000|2022-02-16 16:05:00|550|549|550|549|552|551|549|548|19979
1645027800000|2022-02-16 16:10:00|549|548|548|547|549|548|548|547|20837
1645028100000|2022-02-16 16:15:00|549|548|548|547|550|549|548|547|44466
1645028400000|2022-02-16 16:20:00|549|548|547|546|550|549|547|546|23402
1645028700000|2022-02-16 16:25:00|548|547|546|545|549|548|546|545|22805
1645029000000|2022-02-16 16:30:00|547|546|548|547|548|547|546|545|34940
1645029300000|2022-02-16 16:35:00|547|546|548|547|548|547|546|545|19208
1645029600000|2022-02-16 16:40:00|549|548|548|547|549|548|548|547|16586
1645029900000|2022-02-16 16:45:00|549|548|550|549|550|549|549|548|33302
1645030200000|2022-02-16 16:50:00|549|548|549|548|549|548|549|548|12436
1645030500000|2022-02-16 16:55:00|550|549|549|548|550|549|549|548|16741
1645030800000|2022-02-16 17:00:00|550|549|549|548|550|549|548|547|19989
1645031100000|2022-02-16 17:05:00|550|549|549|548|550|549|548|547|27319
1645031400000|2022-02-16 17:10:00|550|549|549|548|550|549|548|547|19964
1645031700000|2022-02-16 17:15:00|550|549|549|548|550|549|547|546|15491
1645032000000|2022-02-16 17:20:00|550|549|549|548|550|549|549|548|22967
1645032300000|2022-02-16 17:25:00|550|549|549|548|550|549|549|548|12447
1645032600000|2022-02-16 17:30:00|548|547|546|545|548|547|546|545|39469
1645032900000|2022-02-16 17:35:00|547|546|548|547|548|547|547|546|31343
1645033200000|2022-02-16 17:40:00|547|546|550|549|550|549|547|546|22744
1645033500000|2022-02-16 17:45:00|549|548|550|549|550|549|548|547|10208
1645033800000|2022-02-16 17:50:00|551|550|549|548|551|550|549|548|25675
1645034100000|2022-02-16 17:55:00|548|547|546|545|548|547|546|545|15895
1645034400000|2022-02-16 18:00:00|547|546|547|546|547|546|544|543|60279
1645034700000|2022-02-16 18:05:00|548|547|550|549|550|549|548|546|13322
1645035000000|2022-02-16 18:10:00|549|548|549|548|550|549|549|548|10649
1645035300000|2022-02-16 18:15:00|550|549|550|549|550|549|549|548|13514
1645035600000|2022-02-16 18:20:00|551|550|551|550|552|551|551|550|16388
1645035900000|2022-02-16 18:25:00|550|549|550|549|550|549|550|549|2752
1645036200000|2022-02-16 18:30:00|549|548|549|548|550|549|547|546|20283
1645036500000|2022-02-16 18:35:00|550|549|549|548|550|549|549|548|9525
1645036800000|2022-02-16 18:40:00|550|549|548|547|550|549|548|547|21216
1645037100000|2022-02-16 18:45:00|549|548|550|549|550|549|549|548|16273
1645037400000|2022-02-16 18:50:00|551|550|549|548|551|550|549|548|17971
1645037700000|2022-02-16 18:55:00|550|549|550|548|550|549|548|547|19954
1645038000000|2022-02-16 19:00:00|549|549|551|550|553|552|546|545|29913
1645038300000|2022-02-16 19:05:00|552|551|551|550|552|551|550|549|18362
1645038600000|2022-02-16 19:10:00|552|551|550|549|552|551|550|549|13444
1645038900000|2022-02-16 19:15:00|551|550|551|550|552|551|549|548|8992
1645039200000|2022-02-16 19:20:00|550|549|555|554|555|554|550|549|15518
1645039500000|2022-02-16 19:25:00|554|553|558|557|558|557|554|553|16164
1645039800000|2022-02-16 19:30:00|559|558|557|556|559|558|557|556|36053
1645040100000|2022-02-16 19:35:00|556|555|553|552|556|555|552|551|15593
1645040400000|2022-02-16 19:40:00|552|551|551|550|552|551|550|549|6392
1645040700000|2022-02-16 19:45:00|552|551|550|549|552|551|549|548|11907
1645041000000|2022-02-16 19:50:00|549|548|550|549|552|551|549|548|21082
1645041300000|2022-02-16 19:55:00|551|550|554|553|554|553|551|549|33423
1645041600000|2022-02-16 20:00:00|555|554|557|556|557|556|555|554|10266
1645041900000|2022-02-16 20:05:00|556|555|554|553|556|556|554|553|34477
1645042200000|2022-02-16 20:10:00|553|552|555|554|556|555|553|552|40082
1645042500000|2022-02-16 20:15:00|554|553|555|554|555|554|554|553|14964
1645042800000|2022-02-16 20:20:00|554|553|552|551|554|553|551|550|8739
1645043100000|2022-02-16 20:25:00|551|550|553|552|553|552|551|550|24487
1645043400000|2022-02-16 20:30:00|554|553|555|554|556|555|554|553|41545
1645043700000|2022-02-16 20:35:00|556|555|556|555|556|555|555|554|27949
1645044000000|2022-02-16 20:40:00|555|554|555|554|555|554|555|554|26971
1645044300000|2022-02-16 20:45:00|554|553|553|552|554|553|552|551|46638
1645044600000|2022-02-16 20:50:00|552|551|550|549|552|551|550|549|33925
1645044900000|2022-02-16 20:55:00|551|550|550|549|551|550|549|548|132145
1645108200000|2022-02-17 14:30:00|539|533|560|558|563|562|535|533|201959
1645108500000|2022-02-17 14:35:00|559|559|566|565|567|566|557|556|77414
1645108800000|2022-02-17 14:40:00|565|564|565|564|567|566|560|559|61078
1645109100000|2022-02-17 14:45:00|564|563|560|559|565|564|559|558|40161
1645109400000|2022-02-17 14:50:00|559|558|559|558|561|560|556|555|33923
1645109700000|2022-02-17 14:55:00|560|559|563|562|563|562|559|559|15901
1645110000000|2022-02-17 15:00:00|564|563|563|562|564|563|559|558|60633
1645110300000|2022-02-17 15:05:00|564|563|559|558|565|564|559|558|45793
1645110600000|2022-02-17 15:10:00|560|559|560|559|561|560|559|558|28629
1645110900000|2022-02-17 15:15:00|561|560|559|558|562|561|559|558|30680
1645111200000|2022-02-17 15:20:00|558|557|558|557|558|557|552|551|153735
1645111500000|2022-02-17 15:25:00|557|556|560|559|561|560|555|554|38438
1645111800000|2022-02-17 15:30:00|559|558|559|558|560|559|558|557|41980
1645112100000|2022-02-17 15:35:00|560|559|560|559|560|559|558|557|37466
1645112400000|2022-02-17 15:40:00|559|558|559|558|560|559|559|558|25891
1645112700000|2022-02-17 15:45:00|558|557|554|553|558|557|553|552|30313
1645113000000|2022-02-17 15:50:00|555|554|556|555|556|555|553|552|39725
1645113300000|2022-02-17 15:55:00|557|556|560|559|560|559|557|556|30294
1645113600000|2022-02-17 16:00:00|559|558|559|558|560|559|558|557|21164
1645113900000|2022-02-17 16:05:00|560|559|560|559|560|559|559|558|26166
1645114200000|2022-02-17 16:10:00|561|560|562|561|563|562|560|560|25630
1645114500000|2022-02-17 16:15:00|561|560|559|558|562|561|559|558|19821
1645114800000|2022-02-17 16:20:00|560|559|560|559|560|559|559|558|17575
1645115100000|2022-02-17 16:25:00|||||||||530
1645115400000|2022-02-17 16:30:00|559|558|559|558|559|558|558|557|15016
1645115700000|2022-02-17 16:35:00|560|559|558|557|560|559|558|557|24483
1645116000000|2022-02-17 16:40:00|557|556|560|559|560|559|557|556|24701
1645116300000|2022-02-17 16:45:00|559|558|561|560|561|560|559|558|18160
1645116600000|2022-02-17 16:50:00|560|559|560|559|560|559|559|558|11617
1645116900000|2022-02-17 16:55:00|559|558|560|559|560|559|559|558|10200
1645117200000|2022-02-17 17:00:00|561|560|560|559|562|561|559|558|19847
1645117500000|2022-02-17 17:05:00|559|558|556|555|559|559|556|555|25518
1645117800000|2022-02-17 17:10:00|557|556|558|557|558|557|557|556|19869
1645118100000|2022-02-17 17:15:00|559|558|560|559|560|559|559|558|21422
1645118400000|2022-02-17 17:20:00|561|560|562|561|562|561|561|560|4279
1645118700000|2022-02-17 17:25:00|561|560|561|560|561|560|561|560|3315
1645119000000|2022-02-17 17:30:00|560|559|561|560|562|561|559|558|11232
1645119300000|2022-02-17 17:35:00|562|561|561|560|562|561|561|560|2387
1645119600000|2022-02-17 17:40:00|560|559|561|560|561|560|560|559|5345
1645119900000|2022-02-17 17:45:00|562|561|559|558|562|561|559|558|23890
1645120200000|2022-02-17 17:50:00|560|559|557|556|560|559|557|556|40293
1645120500000|2022-02-17 17:55:00|558|557|559|558|560|559|558|557|26830
1645120800000|2022-02-17 18:00:00|560|559|559|558|560|559|558|557|23694
1645121100000|2022-02-17 18:05:00|560|559|560|559|560|559|560|559|2216
1645121400000|2022-02-17 18:10:00|559|558|557|556|559|558|557|556|19797
1645121700000|2022-02-17 18:15:00|558|557|550|549|558|557|550|549|103485
1645122000000|2022-02-17 18:20:00|549|548|542|541|549|548|541|540|161770
1645122300000|2022-02-17 18:25:00|541|540|545|544|545|544|541|540|37358
1645122600000|2022-02-17 18:30:00|546|545|544|543|548|547|544|543|45595
1645122900000|2022-02-17 18:35:00|543|542|544|543|544|543|543|542|25697
1645123200000|2022-02-17 18:40:00|545|544|547|546|547|546|542|541|49403
1645123500000|2022-02-17 18:45:00|546|545|548|547|548|548|546|545|35617
1645123800000|2022-02-17 18:50:00|547|548|551|550|552|551|547|548|17827
1645124100000|2022-02-17 18:55:00|550|549|552|551|552|551|549|548|31985
1645124400000|2022-02-17 19:00:00|551|550|553|552|553|552|551|550|27527
1645124700000|2022-02-17 19:05:00|552|551|552|551|553|552|551|550|28700
1645125000000|2022-02-17 19:10:00|553|552|553|552|554|553|552|551|29428
1645125300000|2022-02-17 19:15:00|552|551|553|552|554|553|550|549|42442
1645125600000|2022-02-17 19:20:00|554|553|552|551|555|554|552|551|37706
1645125900000|2022-02-17 19:25:00|551|550|555|554|555|554|550|549|29596
1645126200000|2022-02-17 19:30:00|556|555|554|553|558|557|554|553|39973
1645126500000|2022-02-17 19:35:00|555|554|554|553|556|555|553|552|21551
1645126800000|2022-02-17 19:40:00|555|554|555|554|557|556|555|554|32161
1645127100000|2022-02-17 19:45:00|554|553|557|556|557|556|554|553|32629
1645127400000|2022-02-17 19:50:00|556|555|552|551|556|555|552|551|23413
1645127700000|2022-02-17 19:55:00|553|552|553|552|554|553|553|552|25624
1645128000000|2022-02-17 20:00:00|554|553|549|548|554|553|549|548|54048
1645128300000|2022-02-17 20:05:00|550|549|548|547|550|549|548|547|28724
1645128600000|2022-02-17 20:10:00|549|548|550|549|551|550|549|548|27429
1645128900000|2022-02-17 20:15:00|551|550|549|548|551|550|549|548|46902
1645129200000|2022-02-17 20:20:00|548|547|550|549|550|549|548|547|29167
1645129500000|2022-02-17 20:25:00|551|550|551|550|551|550|549|548|43976
1645129800000|2022-02-17 20:30:00|552|551|550|549|553|552|550|549|54359
1645130100000|2022-02-17 20:35:00|551|550|556|555|556|555|551|550|62468
1645130400000|2022-02-17 20:40:00|557|556|554|553|558|557|554|553|98860
1645130700000|2022-02-17 20:45:00|555|554|560|559|560|559|555|554|71578
1645131000000|2022-02-17 20:50:00|559|558|560|559|560|559|559|558|67858
1645131300000|2022-02-17 20:55:00|559|558|560|559|561|560|559|558|113819
1645194600000|2022-02-18 14:30:00|550|545|567|566|573|571|550|545|185170
1645194900000|2022-02-18 14:35:00|568|567|569|568|570|569|561|559|101841
1645195200000|2022-02-18 14:40:00|568|567|556|555|568|567|556|555|84801
1645195500000|2022-02-18 14:45:00|555|554|559|558|563|562|554|553|147096
1645195800000|2022-02-18 14:50:00|560|559|565|564|565|564|559|558|88641
1645196100000|2022-02-18 14:55:00|564|563|559|558|564|563|559|558|73383
1645196400000|2022-02-18 15:00:00|560|559|558|557|563|562|556|555|64418
1645196700000|2022-02-18 15:05:00|559|558|549|548|561|560|546|545|145050
1645197000000|2022-02-18 15:10:00|548|547|547|546|549|548|541|540|102680
1645197300000|2022-02-18 15:15:00|548|547|548|547|552|551|547|546|74055
1645197600000|2022-02-18 15:20:00|549|548|550|549|555|554|548|547|62986
1645197900000|2022-02-18 15:25:00|551|550|556|555|557|556|551|550|70273
1645198200000|2022-02-18 15:30:00|555|554|558|557|558|557|552|551|40351
1645198500000|2022-02-18 15:35:00|559|558|561|560|561|560|558|557|50820
1645198800000|2022-02-18 15:40:00|562|561|564|563|565|564|561|560|72087
1645199100000|2022-02-18 15:45:00|563|562|561|560|565|564|560|559|45546
1645199400000|2022-02-18 15:50:00|562|561|563|562|564|563|561|560|38655
1645199700000|2022-02-18 15:55:00|562|561|563|562|565|564|562|561|47065
1645200000000|2022-02-18 16:00:00|562|561|553|552|562|561|553|552|41561
1645200300000|2022-02-18 16:05:00|554|553|555|554|557|556|552|551|59342
1645200600000|2022-02-18 16:10:00|556|555|560|559|560|559|555|554|34058
1645200900000|2022-02-18 16:15:00|559|558|565|564|565|564|559|558|38521
1645201200000|2022-02-18 16:20:00|566|565|569|568|572|571|566|565|84002
1645201500000|2022-02-18 16:25:00|570|569|569|568|573|572|568|568|56273
1645201800000|2022-02-18 16:30:00|568|567|568|567|571|570|565|564|53842
1645202100000|2022-02-18 16:35:00|569|568|573|572|576|575|569|568|89405
1645202400000|2022-02-18 16:40:00|574|573|571|570|574|573|571|570|27077
1645202700000|2022-02-18 16:45:00|572|571|569|568|573|572|569|568|46681
1645203000000|2022-02-18 16:50:00|570|569|571|570|571|570|569|568|15771
1645203300000|2022-02-18 16:55:00|572|571|572|571|574|573|571|570|36332
1645203600000|2022-02-18 17:00:00|573|572|571|570|574|573|570|569|60175
1645203900000|2022-02-18 17:05:00|570|569|578|577|578|577|570|569|41049
1645204200000|2022-02-18 17:10:00|579|578|576|575|580|579|576|575|34374
1645204500000|2022-02-18 17:15:00|575|574|576|575|578|577|573|572|45605
1645204800000|2022-02-18 17:20:00|575|574|578|577|580|579|575|574|29950
1645205100000|2022-02-18 17:25:00|577|576|576|575|579|578|576|575|15846
1645205400000|2022-02-18 17:30:00|575|574|575|574|579|578|574|573|19207
1645205700000|2022-02-18 17:35:00|574|573|572|571|575|574|572|571|85765
1645206000000|2022-02-18 17:40:00|571|570|572|571|573|572|571|570|26097
1645206300000|2022-02-18 17:45:00|573|572|573|572|574|573|572|571|22744
1645206600000|2022-02-18 17:50:00|572|571|573|572|574|573|572|571|7741
1645206900000|2022-02-18 17:55:00|574|573|571|570|574|573|571|570|32258
1645207200000|2022-02-18 18:00:00|570|569|571|570|571|571|570|569|24991
1645207500000|2022-02-18 18:05:00|572|571|572|571|573|572|570|569|28932
1645207800000|2022-02-18 18:10:00|571|570|571|570|573|572|571|570|19667
1645208100000|2022-02-18 18:15:00|570|569|572|571|573|572|570|569|21816
1645208400000|2022-02-18 18:20:00|573|572|575|574|575|574|573|572|20864
1645208700000|2022-02-18 18:25:00|574|573|573|572|574|573|572|571|11334
1645209000000|2022-02-18 18:30:00|572|571|573|572|573|572|570|569|84802
1645209300000|2022-02-18 18:35:00|574|573|577|576|577|576|574|573|27535
1645209600000|2022-02-18 18:40:00|578|577|576|575|578|577|575|574|14632
1645209900000|2022-02-18 18:45:00|577|576|579|578|580|579|577|576|65639
1645210200000|2022-02-18 18:50:00|580|579|580|579|580|579|579|578|14966
1645210500000|2022-02-18 18:55:00|581|580|578|577|581|580|578|577|29074
1645210800000|2022-02-18 19:00:00|579|578|579|578|581|580|578|577|14358
1645211100000|2022-02-18 19:05:00|580|579|577|576|580|579|576|575|7673
1645211400000|2022-02-18 19:10:00|576|575|575|574|577|576|575|574|6108
1645211700000|2022-02-18 19:15:00|574|573|577|576|578|577|574|573|9629
1645212000000|2022-02-18 19:20:00|578|577|580|579|580|579|578|577|11448
1645212300000|2022-02-18 19:25:00|581|580|581|580|581|580|579|578|22685
1645212600000|2022-02-18 19:30:00|582|581|582|581|585|584|582|581|22869
1645212900000|2022-02-18 19:35:00|581|580|579|578|582|581|578|577|22995
1645213200000|2022-02-18 19:40:00|578|577|577|576|580|579|577|576|19897
1645213500000|2022-02-18 19:45:00|576|575|575|574|576|575|575|574|10502
1645213800000|2022-02-18 19:50:00|574|573|578|577|579|578|574|573|9124
1645214100000|2022-02-18 19:55:00|577|576|578|577|579|578|577|576|8281
1645214400000|2022-02-18 20:00:00|579|578|581|580|584|583|578|577|30841
1645214700000|2022-02-18 20:05:00|582|581|577|576|583|582|576|575|17558
1645215000000|2022-02-18 20:10:00|578|577|574|573|579|578|573|572|37888
1645215300000|2022-02-18 20:15:00|573|572|571|570|574|573|571|570|40871
1645215600000|2022-02-18 20:20:00|572|571|573|572|574|573|571|570|22659
1645215900000|2022-02-18 20:25:00|572|571|572|571|574|573|572|571|25602
1645216200000|2022-02-18 20:30:00|573|572|572|571|573|572|572|571|43216
1645216500000|2022-02-18 20:35:00|573|572|573|572|574|573|572|571|24493
1645216800000|2022-02-18 20:40:00|574|573|574|573|576|575|574|573|30567
1645217100000|2022-02-18 20:45:00|575|574|574|573|576|575|572|571|28113
1645217400000|2022-02-18 20:50:00|573|572|573|572|574|573|571|570|108721
1645217700000|2022-02-18 20:55:00|574|573|574|573|575|574|574|573|81940
1645540200000|2022-02-22 14:30:00|543|534|548|547|552|551|534|527|183606
1645540500000|2022-02-22 14:35:00|547|546|550|549|554|553|542|541|63330
1645540800000|2022-02-22 14:40:00|549|548|545|543|553|552|534|533|109635
1645541100000|2022-02-22 14:45:00|544|544|536|535|545|544|536|535|84435
1645541400000|2022-02-22 14:50:00|535|534|537|536|537|536|523|522|338778
1645541700000|2022-02-22 14:55:00|538|537|526|525|539|538|526|525|107182
1645542000000|2022-02-22 15:00:00|525|524|526|525|527|526|520|519|70212
1645542300000|2022-02-22 15:05:00|527|526|531|530|533|532|522|521|32876
1645542600000|2022-02-22 15:10:00|530|529|541|540|541|540|527|526|58573
1645542900000|2022-02-22 15:15:00|542|541|546|545|547|546|540|539|58081
1645543200000|2022-02-22 15:20:00|545|544|544|543|548|547|544|543|24584
1645543500000|2022-02-22 15:25:00|545|544|544|543|546|545|543|542|25821
1645543800000|2022-02-22 15:30:00|543|542|536|535|543|543|534|533|25121
1645544100000|2022-02-22 15:35:00|535|534|532|531|537|536|532|531|20715
1645544400000|2022-02-22 15:40:00|533|532|531|530|534|533|531|530|25559
1645544700000|2022-02-22 15:45:00|532|531|532|531|533|532|531|530|10147
1645545000000|2022-02-22 15:50:00|531|530|528|527|531|530|527|526|57935
1645545300000|2022-02-22 15:55:00|527|526|526|525|528|527|526|525|16566
1645545600000|2022-02-22 16:00:00|525|524|524|523|525|524|523|522|44693
1645545900000|2022-02-22 16:05:00|523|522|522|521|523|522|522|521|27701
1645546200000|2022-02-22 16:10:00|521|520|520|519|522|521|520|519|30552
1645546500000|2022-02-22 16:15:00|519|518|517|516|519|518|516|515|93882
1645546800000|2022-02-22 16:20:00|518|517|517|516|518|517|517|516|31555
1645547100000|2022-02-22 16:25:00|518|517|518|517|522|521|518|517|34660
1645547400000|2022-02-22 16:30:00|519|518|521|520|521|520|519|518|10338
1645547700000|2022-02-22 16:35:00|520|519|520|519|521|519|518|518|23659
1645548000000|2022-02-22 16:40:00|||||||||11837
1645548300000|2022-02-22 16:45:00|521|520|521|520|521|520|521|520|14052
1645548600000|2022-02-22 16:50:00|522|521|516|515|523|522|516|515|46705
1645548900000|2022-02-22 16:55:00|517|516|516|515|517|516|516|515|30684
1645549200000|2022-02-22 17:00:00|517|516|516|515|517|516|516|515|31363
1645549500000|2022-02-22 17:05:00|517|516|515|514|517|516|515|514|30987
1645549800000|2022-02-22 17:10:00|514|513|511|510|514|513|511|510|60743
1645550100000|2022-02-22 17:15:00|||||||||27109
1645550400000|2022-02-22 17:20:00|510|509|509|508|510|509|509|508|86365
1645550700000|2022-02-22 17:25:00|508|507|511|510|511|510|508|507|60073
1645551000000|2022-02-22 17:30:00|510|509|510|509|511|510|510|509|37466
1645551300000|2022-02-22 17:35:00|511|510|511|510|511|510|511|510|19292
1645551600000|2022-02-22 17:40:00|510|509|510|509|510|509|510|509|11929
1645551900000|2022-02-22 17:45:00|509|508|507|506|509|508|507|506|18929
1645552200000|2022-02-22 17:50:00|||||||||12225
1645552500000|2022-02-22 17:55:00|508|507|508|507|509|508|507|506|23401
1645552800000|2022-02-22 18:00:00|509|508|508|507|509|508|507|506|31949
1645553100000|2022-02-22 18:05:00|509|508|509|508|509|508|509|508|2837
1645553400000|2022-02-22 18:10:00|510|509|510|509|511|510|510|509|32789
1645553700000|2022-02-22 18:15:00|509|508|507|506|509|508|507|506|10671
1645554000000|2022-02-22 18:20:00|506|505|506|505|506|505|505|504|41981
1645554300000|2022-02-22 18:25:00|||||||||3001
1645554600000|2022-02-22 18:30:00|507|506|511|510|511|510|507|506|23700
1645554900000|2022-02-22 18:35:00|510|509|507|506|510|509|507|506|7782
1645555200000|2022-02-22 18:40:00|506|505|505|504|506|506|505|504|19066
1645555500000|2022-02-22 18:45:00|504|503|503|502|504|503|503|502|5983
1645555800000|2022-02-22 18:50:00|502|501|498|497|502|501|498|497|51080
1645556100000|2022-02-22 18:55:00|497|496|497|496|497|496|497|496|25914
1645556400000|2022-02-22 19:00:00|496|495|496|495|496|495|496|495|20713
1645556700000|2022-02-22 19:05:00|495|494|494|493|495|494|494|493|16958
1645557000000|2022-02-22 19:10:00|495|494|497|496|500|499|495|494|32123
1645557300000|2022-02-22 19:15:00|498|497|498|497|499|498|497|496|16204
1645557600000|2022-02-22 19:20:00|499|498|497|496|500|499|496|495|13649
1645557900000|2022-02-22 19:25:00|498|497|500|499|504|503|498|497|27792
1645558200000|2022-02-22 19:30:00|501|500|504|503|506|505|500|500|10738
1645558500000|2022-02-22 19:35:00|505|504|507|506|507|506|504|503|16100
1645558800000|2022-02-22 19:40:00|506|505|504|503|506|505|504|503|7779
1645559100000|2022-02-22 19:45:00|503|502|509|508|510|509|502|501|25733
1645559400000|2022-02-22 19:50:00|510|509|511|510|511|510|509|508|32316
1645559700000|2022-02-22 19:55:00|||||||||42364
1645560000000|2022-02-22 20:00:00||511||511||511||510|38166
1645560300000|2022-02-22 20:05:00|512|510|511|510|512|511|511|510|51125
1645560600000|2022-02-22 20:10:00|512|511|511|510|515|514|511|510|54849
1645560900000|2022-02-22 20:15:00|512|511|512|511|515|514|511|510|49422
1645561200000|2022-02-22 20:20:00|511|510|508|507|512|511|508|507|16328
1645561500000|2022-02-22 20:25:00|507|506|509|508|511|510|506|505|42228
1645561800000|2022-02-22 20:30:00|508|507|503|502|508|507|503|502|41034
1645562100000|2022-02-22 20:35:00|502|501|504|503|504|503|502|501|13623
1645562400000|2022-02-22 20:40:00|503|502|503|502|503|502|503|502|21869
1645562700000|2022-02-22 20:45:00|502|501|503|502|503|502|502|501|45330
1645563000000|2022-02-22 20:50:00|504|503|504|503|504|503|504|503|76160
1645563300000|2022-02-22 20:55:00|505|504|503|502|506|505|503|502|95711
1645626600000|2022-02-23 14:30:00|524|523|525|524|526|525|519|518|63299
1645626900000|2022-02-23 14:35:00|524|523|528|527|532|531|519|518|59650
1645627200000|2022-02-23 14:40:00|527|526|524|523|530|529|524|523|49680
1645627500000|2022-02-23 14:45:00|525|524|526|525|530|529|523|522|26083
1645627800000|2022-02-23 14:50:00|525|524|516|515|525|524|516|515|27982
1645628100000|2022-02-23 14:55:00|517|516|516|515|517|516|516|515|28578
1645628400000|2022-02-23 15:00:00|517|516|516|515|517|516|516|515|33220
1645628700000|2022-02-23 15:05:00|515|514|514|513|515|514|510|509|193926
1645629000000|2022-02-23 15:10:00|513|512|512|511|513|512|510|509|23091
1645629300000|2022-02-23 15:15:00|511|510|508|507|511|510|506|505|71135
1645629600000|2022-02-23 15:20:00|509|508|505|504|510|509|505|504|17373
1645629900000|2022-02-23 15:25:00|504|503|503|502|504|503|502|501|16543
1645630200000|2022-02-23 15:30:00|504|503|505|504|508|507|504|503|12808
1645630500000|2022-02-23 15:35:00|504|503|506|505|506|505|504|503|28649
1645630800000|2022-02-23 15:40:00|505|504|504|503|505|504|504|503|10390
1645631100000|2022-02-23 15:45:00|503|502|501|500|503|502|501|500|59571
1645631400000|2022-02-23 15:50:00|500|499|501|500|504|503|500|499|44505
1645631700000|2022-02-23 15:55:00|500|499|498|497|500|499|498|497|15489
1645632000000|2022-02-23 16:00:00|497|496|496|495|499|498|496|495|77062
1645632300000|2022-02-23 16:05:00|495|494|494|493|495|494|494|493|13902
1645632600000|2022-02-23 16:10:00|495|494|491|490|495|494|491|490|67916
1645632900000|2022-02-23 16:15:00|490|489|491|490|491|490|489|488|114499
1645633200000|2022-02-23 16:20:00|492|491|493|492|494|493|492|491|23239
1645633500000|2022-02-23 16:25:00|492|491|489|488|492|491|489|488|44728
1645633800000|2022-02-23 16:30:00|490|489|493|492|494|493|490|489|51901
1645634100000|2022-02-23 16:35:00|492|491|492|491|493|492|491|490|19350
1645634400000|2022-02-23 16:40:00|493|492|491|490|494|493|491|490|36136
1645634700000|2022-02-23 16:45:00|490|489|488|487|490|489|488|487|33127
1645635000000|2022-02-23 16:50:00|489|488|488|487|489|488|487|486|76159
1645635300000|2022-02-23 16:55:00|||||||||13202
1645635600000|2022-02-23 17:00:00|487|486|486|485|487|486|486|485|10212
1645635900000|2022-02-23 17:05:00|485|484|487|486|487|486|485|484|25643
1645636200000|2022-02-23 17:10:00|486|485|486|485|486|485|486|485|15122
1645636500000|2022-02-23 17:15:00|487|486|488|487|488|487|487|486|31149
1645636800000|2022-02-23 17:20:00|489|488|489|488|490|489|489|488|14937
1645637100000|2022-02-23 17:25:00|||||||||31450
1645637400000|2022-02-23 17:30:00|488|487|486|485|488|487|486|485|18407
1645637700000|2022-02-23 17:35:00|485|484|485|484|485|484|485|484|11871
1645638000000|2022-02-23 17:40:00|484|483|484|483|484|483|484|483|11286
1645638300000|2022-02-23 17:45:00|||||||||5960
1645638600000|2022-02-23 17:50:00|483|482|483|482|483|482|483|482|5384
1645638900000|2022-02-23 17:55:00|482|481|482|481|482|481|482|481|11736
1645639200000|2022-02-23 18:00:00|481|480|481|480|481|480|481|480|12620
1645639500000|2022-02-23 18:05:00|480|479|478|477|480|479|478|477|35086
1645639800000|2022-02-23 18:10:00|477|476|476|475|477|476|473|472|38606
1645640100000|2022-02-23 18:15:00|475|474|475|474|477|476|474|473|58560
1645640400000|2022-02-23 18:20:00|474|473|471|470|474|473|471|470|25590
1645640700000|2022-02-23 18:25:00|470|469|469|468|470|469|469|468|29229
1645641000000|2022-02-23 18:30:00|470|469|471|470|471|470|470|469|31610
1645641300000|2022-02-23 18:35:00|470|469|470|469|471|470|470|469|40573
1645641600000|2022-02-23 18:40:00|471|470|473|472|475|474|471|470|85753
1645641900000|2022-02-23 18:45:00|474|473|473|472|475|474|472|471|19766
1645642200000|2022-02-23 18:50:00|472|471|469|468|472|471|469|468|17707
1645642500000|2022-02-23 18:55:00|470|469|470|469|470|469|470|469|15206
1645642800000|2022-02-23 19:00:00|471|470|468|467|471|470|467|466|36190
1645643100000|2022-02-23 19:05:00|469|468|469|468|469|468|469|468|14073
1645643400000|2022-02-23 19:10:00|470|469|466|465|472|471|466|465|65320
1645643700000|2022-02-23 19:15:00|467|466|466|465|467|466|466|465|22451
1645644000000|2022-02-23 19:20:00|465|464|463|462|466|465|463|462|62006
1645644300000|2022-02-23 19:25:00|464|463|463|462|464|463|463|462|59144
1645644600000|2022-02-23 19:30:00|464|463|463|462|464|463|463|462|13524
1645644900000|2022-02-23 19:35:00|464|463|465|464|465|464|464|463|18565
1645645200000|2022-02-23 19:40:00|464|463|463|462|464|463|463|462|7875
1645645500000|2022-02-23 19:45:00|464|463|468|467|469|468|464|463|42576
1645645800000|2022-02-23 19:50:00|467|466|468|467|469|468|467|466|21407
1645646100000|2022-02-23 19:55:00|467|466|468|467|468|467|467|466|10995
1645646400000|2022-02-23 20:00:00|469|468|467|466|469|468|467|466|10804
1645646700000|2022-02-23 20:05:00|466|465|466|465|466|465|466|465|24463
1645647000000|2022-02-23 20:10:00|467|466|469|468|469|468|467|466|29811
1645647300000|2022-02-23 20:15:00|468|467|467|466|469|468|467|466|18432
1645647600000|2022-02-23 20:20:00|||||||||26428
1645647900000|2022-02-23 20:25:00|468|467|468|467|468|467|468|467|17107
1645648200000|2022-02-23 20:30:00|467|466|467|466|467|466|467|466|31052
1645648500000|2022-02-23 20:35:00|466|465|467|466|467|466|466|465|40382
1645648800000|2022-02-23 20:40:00|||||||||20348
1645649100000|2022-02-23 20:45:00|||||||||31401
1645649400000|2022-02-23 20:50:00|||||||||48692
1645649700000|2022-02-23 20:55:00|466|465|465|464|466|465|465|464|114754
1645713000000|2022-02-24 14:30:00|430|428|435|434|436|435|422|420|231168
1645713300000|2022-02-24 14:35:00|436|435|458|457|458|457|432|431|172443
1645713600000|2022-02-24 14:40:00|457|456|442|441|458|457|438|437|126510
1645713900000|2022-02-24 14:45:00|441|440|444|443|445|444|436|435|134927
1645714200000|2022-02-24 14:50:00|445|444|450|449|452|451|442|441|72025
1645714500000|2022-02-24 14:55:00|449|448|451|450|454|453|448|447|32152
1645714800000|2022-02-24 15:00:00|450|449|450|449|452|451|449|448|45546
1645715100000|2022-02-24 15:05:00|449|448|457|456|457|456|447|446|37256
1645715400000|2022-02-24 15:10:00|456|455|461|460|461|460|455|454|33080
1645715700000|2022-02-24 15:15:00|462|461|469|468|469|468|462|461|21750
1645716000000|2022-02-24 15:20:00|468|467|463|462|470|469|461|460|40328
1645716300000|2022-02-24 15:25:00|464|463|460|459|464|463|456|455|53136
1645716600000|2022-02-24 15:30:00|459|458|463|462|464|463|457|456|86833
1645716900000|2022-02-24 15:35:00|464|463|455|454|464|463|453|452|45272
1645717200000|2022-02-24 15:40:00|454|453|453|452|454|453|450|449|51234
1645717500000|2022-02-24 15:45:00|454|453|463|462|464|463|453|452|32045
1645717800000|2022-02-24 15:50:00|462|461|464|463|465|464|460|459|19349
1645718100000|2022-02-24 15:55:00|465|464|464|463|466|465|463|462|23798
1645718400000|2022-02-24 16:00:00|463|462|462|461|466|465|461|460|32597
1645718700000|2022-02-24 16:05:00|461|460|470|469|470|469|461|460|49341
1645719000000|2022-02-24 16:10:00|469|468|474|473|474|473|467|466|26847
1645719300000|2022-02-24 16:15:00|473|472|475|474|475|474|472|471|31076
1645719600000|2022-02-24 16:20:00|474|473|469|468|474|473|468|467|25341
1645719900000|2022-02-24 16:25:00|470|469|468|467|470|469|467|466|34662
1645720200000|2022-02-24 16:30:00|469|468|460|459|469|468|460|459|81749
1645720500000|2022-02-24 16:35:00|461|460|461|460|462|461|459|458|37489
1645720800000|2022-02-24 16:40:00|462|461|461|460|463|462|460|459|49363
1645721100000|2022-02-24 16:45:00|462|461|463|462|464|463|460|459|42504
1645721400000|2022-02-24 16:50:00|464|463|464|463|465|464|463|462|23275
1645721700000|2022-02-24 16:55:00|463|462|467|466|467|466|463|462|25447
1645722000000|2022-02-24 17:00:00|466|465|465|464|466|465|465|464|20898
1645722300000|2022-02-24 17:05:00|464|463|462|461|464|463|461|460|41872
1645722600000|2022-02-24 17:10:00|461|460|458|457|461|460|458|457|11522
1645722900000|2022-02-24 17:15:00|457|456|458|457|459|458|457|456|10044
1645723200000|2022-02-24 17:20:00|457|456|457|456|458|457|457|456|13237
1645723500000|2022-02-24 17:25:00|458|457|460|459|460|459|458|457|6060
1645723800000|2022-02-24 17:30:00|461|460|459|458|461|460|457|456|31200
1645724100000|2022-02-24 17:35:00|460|459|462|461|462|461|459|458|3400
1645724400000|2022-02-24 17:40:00|463|462|460|459|463|462|459|458|14360
1645724700000|2022-02-24 17:45:00|459|458|456|455|459|458|456|455|15284
1645725000000|2022-02-24 17:50:00|457|456|458|457|459|458|456|455|9040
1645725300000|2022-02-24 17:55:00|459|458|457|456|460|459|457|456|7545
1645725600000|2022-02-24 18:00:00|458|457|458|457|459|458|458|457|11645
1645725900000|2022-02-24 18:05:00|459|458|460|459|461|460|459|458|17714
1645726200000|2022-02-24 18:10:00|459|458|461|460|461|460|459|458|6823
1645726500000|2022-02-24 18:15:00|460|459|461|460|461|460|458|457|8436
1645726800000|2022-02-24 18:20:00|460|459|458|457|462|461|458|457|19169
1645727100000|2022-02-24 18:25:00|457|456|459|458|459|458|457|456|18416
1645727400000|2022-02-24 18:30:00|460|459|462|461|464|463|460|459|21442
1645727700000|2022-02-24 18:35:00|463|462|467|466|467|466|463|462|13484
1645728000000|2022-02-24 18:40:00|466|465|467|466|469|468|466|465|12815
1645728300000|2022-02-24 18:45:00|466|465|471|470|471|470|465|464|7286
1645728600000|2022-02-24 18:50:00|470|469|471|470|473|472|470|469|41127
1645728900000|2022-02-24 18:55:00|470|469|466|465|471|470|466|465|27643
1645729200000|2022-02-24 19:00:00|465|464|466|465|467|466|464|463|16506
1645729500000|2022-02-24 19:05:00|467|466|464|463|468|467|464|463|13609
1645729800000|2022-02-24 19:10:00|465|464|469|468|469|468|464|463|8703
1645730100000|2022-02-24 19:15:00|470|469|472|471|473|472|470|469|26300
1645730400000|2022-02-24 19:20:00|473|472|474|473|476|475|473|472|46325
1645730700000|2022-02-24 19:25:00|475|474|476|475|476|475|473|472|21530
1645731000000|2022-02-24 19:30:00|477|476|479|478|479|478|477|476|14170
1645731300000|2022-02-24 19:35:00|480|479|484|483|484|483|480|479|27198
1645731600000|2022-02-24 19:40:00|483|482|482|481|484|483|481|480|18784
1645731900000|2022-02-24 19:45:00|483|482|484|483|485|484|480|479|20092
1645732200000|2022-02-24 19:50:00|483|482|485|484|485|484|481|480|27458
1645732500000|2022-02-24 19:55:00|484|483|484|483|484|483|482|481|17736
1645732800000|2022-02-24 20:00:00|483|482|488|487|490|489|483|482|46393
1645733100000|2022-02-24 20:05:00|487|486|485|484|488|487|484|483|31824
1645733400000|2022-02-24 20:10:00|484|483|486|485|487|486|484|483|25691
1645733700000|2022-02-24 20:15:00|487|486|488|487|489|488|485|484|45698
1645734000000|2022-02-24 20:20:00|487|486|487|486|488|487|485|484|26843
1645734300000|2022-02-24 20:25:00|486|485|487|486|488|487|486|485|15388
1645734600000|2022-02-24 20:30:00|488|487|496|495|496|495|488|487|82740
1645734900000|2022-02-24 20:35:00|495|494|498|497|498|497|495|494|46529
1645735200000|2022-02-24 20:40:00|497|496|495|494|497|496|495|494|29976
1645735500000|2022-02-24 20:45:00|496|495|493|492|496|495|493|492|18682
1645735800000|2022-02-24 20:50:00|494|493|496|495|497|496|494|493|41141
1645736100000|2022-02-24 20:55:00|495|494|496|495|496|495|494|493|77911
1645799400000|2022-02-25 14:30:00|504|502|502|501|509|508|501|500|88653
1645799700000|2022-02-25 14:35:00|501|500|492|491|505|504|492|491|113795
1645800000000|2022-02-25 14:40:00|491|490|487|486|494|493|486|485|51223
1645800300000|2022-02-25 14:45:00|488|487|499|498|499|498|488|487|43133
1645800600000|2022-02-25 14:50:00|498|497|498|497|502|501|497|496|45149
1645800900000|2022-02-25 14:55:00|499|498|491|490|500|499|491|490|26046
1645801200000|2022-02-25 15:00:00|492|491|484|483|492|491|484|483|29770
1645801500000|2022-02-25 15:05:00|485|484|492|491|492|491|485|484|33779
1645801800000|2022-02-25 15:10:00|493|492|488|487|493|492|487|486|30970
1645802100000|2022-02-25 15:15:00|487|486|492|491|492|491|487|486|16897
1645802400000|2022-02-25 15:20:00|491|490|499|498|499|498|491|490|44326
1645802700000|2022-02-25 15:25:00|498|497|497|496|499|498|495|494|19673
1645803000000|2022-02-25 15:30:00|498|497|494|493|498|497|494|493|16220
1645803300000|2022-02-25 15:35:00|493|492|493|492|493|492|492|491|20521
1645803600000|2022-02-25 15:40:00|494|493|498|497|498|497|494|493|16961
1645803900000|2022-02-25 15:45:00|499|498|500|499|500|499|499|498|24412
1645804200000|2022-02-25 15:50:00|499|498|498|497|500|499|497|496|20830
1645804500000|2022-02-25 15:55:00|499|498|497|496|500|499|497|496|35859
1645804800000|2022-02-25 16:00:00|496|495|494|493|497|496|494|493|16831
1645805100000|2022-02-25 16:05:00|493|492|493|492|494|493|491|490|12943
1645805400000|2022-02-25 16:10:00|494|493|496|495|497|496|494|493|13298
1645805700000|2022-02-25 16:15:00|495|494|499|498|499|498|494|493|17268
1645806000000|2022-02-25 16:20:00|498|497|498|497|499|498|497|496|12652
1645806300000|2022-02-25 16:25:00|497|496|497|496|498|497|497|496|3471
1645806600000|2022-02-25 16:30:00|496|495|497|496|497|496|494|493|14254
1645806900000|2022-02-25 16:35:00|498|497|497|496|498|497|495|494|4405
1645807200000|2022-02-25 16:40:00|496|495|496|495|497|496|495|494|9107
1645807500000|2022-02-25 16:45:00|497|496|500|499|500|499|497|496|5797
1645807800000|2022-02-25 16:50:00|501|500|500|499|501|500|500|499|23358
1645808100000|2022-02-25 16:55:00|499|498|500|499|500|499|499|498|7056
1645808400000|2022-02-25 17:00:00|501|500|501|500|502|501|501|500|6800
1645808700000|2022-02-25 17:05:00|500|499|499|498|500|499|498|497|7631
1645809000000|2022-02-25 17:10:00|498|497|496|495|498|497|496|495|7780
1645809300000|2022-02-25 17:15:00|495|494|498|497|498|497|495|494|8900
1645809600000|2022-02-25 17:20:00|497|496|500|499|501|500|497|496|24908
1645809900000|2022-02-25 17:25:00|501|500|501|500|502|501|501|500|11029
1645810200000|2022-02-25 17:30:00|502|501|503|502|503|502|501|500|6843
1645810500000|2022-02-25 17:35:00|502|501|501|500|502|501|501|500|7700
1645810800000|2022-02-25 17:40:00|502|501|503|502|503|502|502|501|7635
1645811100000|2022-02-25 17:45:00|502|501|500|499|502|501|500|499|10643
1645811400000|2022-02-25 17:50:00|499|498|496|495|499|498|496|495|19820
1645811700000|2022-02-25 17:55:00|495|494|497|496|497|496|495|494|15022
1645812000000|2022-02-25 18:00:00|496|495|496|495|497|496|495|494|9544
1645812300000|2022-02-25 18:05:00|495|494|495|494|495|494|494|493|20731
1645812600000|2022-02-25 18:10:00|494|493|495|494|497|496|494|493|13726
1645812900000|2022-02-25 18:15:00|494|493|496|495|497|496|494|493|5327
1645813200000|2022-02-25 18:20:00|495|494|496|495|496|495|495|494|3054
1645813500000|2022-02-25 18:25:00|497|496|498|497|498|497|496|495|11879
1645813800000|2022-02-25 18:30:00|499|498|498|497|500|499|498|497|6499
1645814100000|2022-02-25 18:35:00|497|496|499|498|499|498|497|496|4378
1645814400000|2022-02-25 18:40:00|500|499|499|498|500|499|499|498|4894
1645814700000|2022-02-25 18:45:00|498|497|497|496|499|498|496|495|8233
1645815000000|2022-02-25 18:50:00|498|497|497|496|498|497|497|496|2961
1645815300000|2022-02-25 18:55:00|496|495|497|496|497|496|495|494|13806
1645815600000|2022-02-25 19:00:00|496|495|497|496|497|496|495|494|12910
1645815900000|2022-02-25 19:05:00|496|495|494|493|496|495|494|493|8900
1645816200000|2022-02-25 19:10:00|493|492|494|493|495|494|493|492|7048
1645816500000|2022-02-25 19:15:00|495|494|495|494|496|495|495|494|3383
1645816800000|2022-02-25 19:20:00|496|495|496|495|496|495|496|495|4366
1645817100000|2022-02-25 19:25:00|497|496|497|496|498|497|497|496|8723
1645817400000|2022-02-25 19:30:00|498|497|494|493|498|497|494|493|4300
1645817700000|2022-02-25 19:35:00|495|494|496|495|496|495|495|494|26181
1645818000000|2022-02-25 19:40:00|497|496|497|496|499|498|496|495|28215
1645818300000|2022-02-25 19:45:00|496|495|496|495|497|496|496|495|3500
1645818600000|2022-02-25 19:50:00|495|494|495|494|496|495|494|493|8048
1645818900000|2022-02-25 19:55:00|496|495|496|495|497|496|495|494|12144
1645819200000|2022-02-25 20:00:00|495|494|494|493|496|495|494|493|17478
1645819500000|2022-02-25 20:05:00|493|492|495|494|495|494|493|492|8027
1645819800000|2022-02-25 20:10:00|494|493|495|494|495|494|494|493|7552
1645820100000|2022-02-25 20:15:00|496|495|497|496|497|496|495|494|15473
1645820400000|2022-02-25 20:20:00|498|497|497|496|498|497|496|495|14537
1645820700000|2022-02-25 20:25:00|496|495|496|495|497|496|496|495|6032
1645821000000|2022-02-25 20:30:00|497|496|499|498|499|498|497|496|17366
1645821300000|2022-02-25 20:35:00|498|497|500|499|500|499|498|497|17004
1645821600000|2022-02-25 20:40:00|499|498|500|499|500|499|498|497|31264
1645821900000|2022-02-25 20:45:00|499|498|500|499|500|499|499|498|13812
1645822200000|2022-02-25 20:50:00|501|500|501|500|501|500|500|499|37868
1645822500000|2022-02-25 20:55:00|500|499|500|499|500|499|499|498|30453
1646058600000|2022-02-28 14:30:00|499|481|504|502|506|504|490|481|35479
1646058900000|2022-02-28 14:35:00|503|503|494|493|504|503|493|492|63242
1646059200000|2022-02-28 14:40:00|495|494|496|494|500|499|492|491|22485
1646059500000|2022-02-28 14:45:00|495|495|493|492|497|496|492|491|28324
1646059800000|2022-02-28 14:50:00|492|491|499|498|500|499|488|487|58467
1646060100000|2022-02-28 14:55:00|500|499|513|512|513|512|498|497|57803
1646060400000|2022-02-28 15:00:00|514|513|513|512|515|514|508|507|67908
1646060700000|2022-02-28 15:05:00|514|513|517|516|520|519|511|510|106734
1646061000000|2022-02-28 15:10:00|516|515|522|521|522|521|516|515|71974
1646061300000|2022-02-28 15:15:00|523|522|522|522|523|522|519|518|37090
1646061600000|2022-02-28 15:20:00|523|523|525|524|526|525|523|522|89894
1646061900000|2022-02-28 15:25:00|526|525|528|527|528|527|524|523|30533
1646062200000|2022-02-28 15:30:00|529|528|532|531|534|533|529|528|48533
1646062500000|2022-02-28 15:35:00|533|532|539|538|540|539|533|532|66284
1646062800000|2022-02-28 15:40:00|540|539|540|539|545|544|539|538|55935
1646063100000|2022-02-28 15:45:00|541|540|534|533|541|540|534|533|46295
1646063400000|2022-02-28 15:50:00|533|532|540|539|540|539|533|532|31204
1646063700000|2022-02-28 15:55:00|539|538|537|536|540|539|535|534|14307
1646064000000|2022-02-28 16:00:00|536|535|541|540|541|540|535|534|15416
1646064300000|2022-02-28 16:05:00|540|539|539|538|541|540|537|536|16553
1646064600000|2022-02-28 16:10:00|540|539|535|534|540|539|535|534|37483
1646064900000|2022-02-28 16:15:00|534|533|537|536|538|537|532|531|61891
1646065200000|2022-02-28 16:20:00|538|537|536|535|539|538|534|533|26795
1646065500000|2022-02-28 16:25:00|535|534|536|535|537|536|534|533|22223
1646065800000|2022-02-28 16:30:00|535|534|536|535|537|536|533|532|20158
1646066100000|2022-02-28 16:35:00|537|536|535|534|537|536|535|534|4400
1646066400000|2022-02-28 16:40:00|536|535|539|538|539|538|536|535|38233
1646066700000|2022-02-28 16:45:00|540|539|538|537|542|541|536|535|50882
1646067000000|2022-02-28 16:50:00|537|536|536|535|537|536|535|534|33101
1646067300000|2022-02-28 16:55:00|535|534|536|535|537|536|534|533|12515
1646067600000|2022-02-28 17:00:00|535|534|533|532|536|535|533|532|25761
1646067900000|2022-02-28 17:05:00|532|531|525|524|532|531|525|524|57012
1646068200000|2022-02-28 17:10:00|524|523|522|521|524|523|521|520|88359
1646068500000|2022-02-28 17:15:00|523|522|523|522|524|523|521|520|16937
1646068800000|2022-02-28 17:20:00|524|523|523|522|525|524|522|521|24564
1646069100000|2022-02-28 17:25:00|524|523|524|523|525|524|523|522|3360
1646069400000|2022-02-28 17:30:00|523|522|523|522|526|525|522|521|29745
1646069700000|2022-02-28 17:35:00|522|521|517|516|523|522|517|516|54830
1646070000000|2022-02-28 17:40:00|518|517|514|513|518|517|514|513|48992
1646070300000|2022-02-28 17:45:00|515|514|517|516|517|516|512|511|29251
1646070600000|2022-02-28 17:50:00|516|515|516|515|517|516|514|513|14094
1646070900000|2022-02-28 17:55:00|515|514|522|521|522|521|515|514|23739
1646071200000|2022-02-28 18:00:00|521|520|523|522|524|523|521|520|17133
1646071500000|2022-02-28 18:05:00|524|523|525|524|525|524|523|522|4887
1646071800000|2022-02-28 18:10:00|524|523|524|523|525|524|523|522|6740
1646072100000|2022-02-28 18:15:00|523|522|520|519|523|522|519|518|16634
1646072400000|2022-02-28 18:20:00|521|520|521|520|521|520|519|518|9216
1646072700000|2022-02-28 18:25:00|520|519|523|522|524|523|520|519|5102
1646073000000|2022-02-28 18:30:00|522|521|525|524|526|525|522|521|5631
1646073300000|2022-02-28 18:35:00|524|523|525|524|526|525|524|523|7600
1646073600000|2022-02-28 18:40:00|524|523|524|523|526|525|523|522|10506
1646073900000|2022-02-28 18:45:00|523|522|524|523|525|524|522|521|12933
1646074200000|2022-02-28 18:50:00|525|524|524|523|526|525|524|523|6130
1646074500000|2022-02-28 18:55:00|523|522|523|522|523|522|522|521|2577
1646074800000|2022-02-28 19:00:00|522|521|517|516|522|521|517|516|10689
1646075100000|2022-02-28 19:05:00|518|517|514|513|518|517|514|513|11819
1646075400000|2022-02-28 19:10:00|513|512|518|517|518|517|513|512|13344
1646075700000|2022-02-28 19:15:00|517|516|521|520|521|520|517|516|7661
1646076000000|2022-02-28 19:20:00|520|519|520|519|523|522|519|518|12717
1646076300000|2022-02-28 19:25:00|521|520|522|521|523|522|521|520|4423
1646076600000|2022-02-28 19:30:00|523|522|521|520|523|522|521|520|4075
1646076900000|2022-02-28 19:35:00|522|521|520|519|522|521|520|519|16631
1646077200000|2022-02-28 19:40:00|521|520|522|521|524|523|521|520|15205
1646077500000|2022-02-28 19:45:00|521|520|521|520|521|520|521|520|5342
1646077800000|2022-02-28 19:50:00|522|521|521|520|522|521|521|520|7175
1646078100000|2022-02-28 19:55:00|522|521|524|523|525|524|522|521|7782
1646078400000|2022-02-28 20:00:00|523|522|522|521|524|523|521|520|7268
1646078700000|2022-02-28 20:05:00|521|520|520|519|521|520|519|518|4242
1646079000000|2022-02-28 20:10:00|519|518|519|518|521|520|519|518|17547
1646079300000|2022-02-28 20:15:00|520|519|523|522|523|522|520|519|16467
1646079600000|2022-02-28 20:20:00|524|523|527|526|527|526|524|523|23939
1646079900000|2022-02-28 20:25:00|528|527|530|529|531|530|528|527|25938
1646080200000|2022-02-28 20:30:00|529|528|528|527|531|530|528|527|13429
1646080500000|2022-02-28 20:35:00|527|526|525|524|527|526|524|523|21553
1646080800000|2022-02-28 20:40:00|526|525|528|527|528|527|525|524|26581
1646081100000|2022-02-28 20:45:00|529|528|528|527|530|529|528|527|29214
1646081400000|2022-02-28 20:50:00|529|528|529|528|530|529|527|526|39858
1646081700000|2022-02-28 20:55:00|528|527|528|527|529|528|528|527|52402
1646145000000|2022-03-01 14:30:00|554|550|544|543|565|564|538|536|240949
1646145300000|2022-03-01 14:35:00|543|542|550|549|556|555|539|538|97567
1646145600000|2022-03-01 14:40:00|549|548|543|542|549|548|537|536|73249
1646145900000|2022-03-01 14:45:00|544|543|546|545|549|548|541|540|73834
1646146200000|2022-03-01 14:50:00|547|546|541|540|547|546|538|537|72823
1646146500000|2022-03-01 14:55:00|542|541|540|539|543|542|539|538|16389
1646146800000|2022-03-01 15:00:00|541|540|536|535|543|542|534|533|61371
1646147100000|2022-03-01 15:05:00|537|536|540|539|540|539|537|536|28621
1646147400000|2022-03-01 15:10:00|539|538|539|538|541|540|537|536|40146
1646147700000|2022-03-01 15:15:00|540|539|546|545|547|546|540|539|25891
1646148000000|2022-03-01 15:20:00|547|546|551|550|551|550|546|545|23918
1646148300000|2022-03-01 15:25:00|550|549|549|548|550|549|547|546|35729
1646148600000|2022-03-01 15:30:00|548|547|547|546|550|549|546|545|16046
1646148900000|2022-03-01 15:35:00|548|547|546|545|548|547|545|544|14454
1646149200000|2022-03-01 15:40:00|545|544|539|538|545|544|539|538|12663
1646149500000|2022-03-01 15:45:00|538|537|539|538|540|539|538|537|12852
1646149800000|2022-03-01 15:50:00|538|537|538|537|538|537|536|535|17873
1646150100000|2022-03-01 15:55:00|537|536|537|536|538|537|535|535|18049
1646150400000|2022-03-01 16:00:00|536|535|540|539|540|539|536|535|13598
1646150700000|2022-03-01 16:05:00|539|538|539|538|540|539|539|538|11840
1646151000000|2022-03-01 16:10:00|538|537|539|538|540|539|538|537|9112
1646151300000|2022-03-01 16:15:00|540|539|540|539|542|541|540|539|12002
1646151600000|2022-03-01 16:20:00|541|540|540|539|541|540|539|538|22899
1646151900000|2022-03-01 16:25:00|541|540|539|538|541|540|538|537|22266
1646152200000|2022-03-01 16:30:00|538|537|537|536|538|537|536|535|29957
1646152500000|2022-03-01 16:35:00|536|535|538|537|538|537|536|535|28535
1646152800000|2022-03-01 16:40:00|539|538|539|538|540|539|538|537|18752
1646153100000|2022-03-01 16:45:00|538|537|540|539|540|539|538|537|22252
1646153400000|2022-03-01 16:50:00|539|538|541|540|542|541|538|537|19721
1646153700000|2022-03-01 16:55:00|540|539|538|537|540|539|535|534|129151
1646154000000|2022-03-01 17:00:00|537|536|539|538|539|538|537|536|35636
1646154300000|2022-03-01 17:05:00|538|537|535|534|538|537|535|534|51074
1646154600000|2022-03-01 17:10:00|536|535|536|535|537|536|535|534|97196
1646154900000|2022-03-01 17:15:00|535|534|539|538|540|539|535|534|61004
1646155200000|2022-03-01 17:20:00|538|537|538|537|538|537|537|536|35434
1646155500000|2022-03-01 17:25:00|537|536|537|536|538|537|537|536|15192
1646155800000|2022-03-01 17:30:00|536|535|535|534|537|536|535|534|27604
1646156100000|2022-03-01 17:35:00|534|533|536|535|536|535|534|533|32666
1646156400000|2022-03-01 17:40:00|537|536|538|537|538|537|537|536|10656
1646156700000|2022-03-01 17:45:00|537|536|539|538|540|539|537|536|13347
1646157000000|2022-03-01 17:50:00|540|539|540|539|542|541|540|539|13754
1646157300000|2022-03-01 17:55:00|541|540|540|539|541|540|539|538|10911
1646157600000|2022-03-01 18:00:00|539|538|539|538|542|541|539|538|7636
1646157900000|2022-03-01 18:05:00|538|537|536|535|539|538|536|535|16862
1646158200000|2022-03-01 18:10:00|535|534|535|534|536|535|535|534|12254
1646158500000|2022-03-01 18:15:00|534|533|535|534|536|535|533|532|23539
1646158800000|2022-03-01 18:20:00|536|535|535|534|537|536|535|534|6479
1646159100000|2022-03-01 18:25:00|534|533|533|532|536|535|533|532|17456
1646159400000|2022-03-01 18:30:00|532|531|534|533|535|534|532|531|15338
1646159700000|2022-03-01 18:35:00|533|532|533|532|535|534|533|532|6091
1646160000000|2022-03-01 18:40:00|532|531|531|530|532|531|531|530|33783
1646160300000|2022-03-01 18:45:00|532|531|530|529|533|532|530|529|22679
1646160600000|2022-03-01 18:50:00|531|530|530|529|531|530|530|529|6060
1646160900000|2022-03-01 18:55:00|531|530|531|530|532|531|531|530|9108
1646161200000|2022-03-01 19:00:00|532|531|532|531|532|531|531|530|7415
1646161500000|2022-03-01 19:05:00|531|530|532|531|532|531|531|530|2791
1646161800000|2022-03-01 19:10:00|531|530|530|529|531|530|530|529|9904
1646162100000|2022-03-01 19:15:00|531|530|532|531|533|532|529|528|15140
1646162400000|2022-03-01 19:20:00|533|532|534|533|535|534|531|530|40663
1646162700000|2022-03-01 19:25:00|535|534|533|532|535|534|533|532|61858
1646163000000|2022-03-01 19:30:00|532|531|531|530|533|532|530|529|27098
1646163300000|2022-03-01 19:35:00|530|529|532|531|532|531|530|529|4532
1646163600000|2022-03-01 19:40:00|533|532|533|532|534|533|533|532|22569
1646163900000|2022-03-01 19:45:00|532|531|533|532|534|533|531|530|27729
1646164200000|2022-03-01 19:50:00|532|531|530|529|532|531|530|529|6452
1646164500000|2022-03-01 19:55:00|531|530|530|529|531|530|530|529|8220
1646164800000|2022-03-01 20:00:00|531|530|534|533|534|533|530|530|13880
1646165100000|2022-03-01 20:05:00|535|534|535|534|536|535|534|533|14330
1646165400000|2022-03-01 20:10:00|534|533|534|533|535|534|533|532|13757
1646165700000|2022-03-01 20:15:00|533|532|534|533|535|534|533|532|33725
1646166000000|2022-03-01 20:20:00|533|532|532|531|533|532|531|530|10410
1646166300000|2022-03-01 20:25:00|531|530|529|528|531|530|529|528|27764
1646166600000|2022-03-01 20:30:00|530|529|532|531|533|532|530|529|28080
1646166900000|2022-03-01 20:35:00|533|532|533|532|533|532|532|531|19946
1646167200000|2022-03-01 20:40:00|534|530|531|526|536|532|530|526|15683
1646167500000|2022-03-01 20:45:00|532|527|529|525|532|527|529|525|3938
1646167800000|2022-03-01 20:50:00|530|524|533|529|533|529|529|524|4900
1646168100000|2022-03-01 20:55:00|532|528|534|530|534|530|531|527|5961
1646231400000|2022-03-02 14:30:00|543|534|539|538|543|538|534|533|65931
1646231700000|2022-03-02 14:35:00|538|539|542|541|543|542|534|533|69419
1646232000000|2022-03-02 14:40:00|541|542|546|545|553|552|541|542|74563
1646232300000|2022-03-02 14:45:00|547|546|548|547|554|553|545|544|170506
1646232600000|2022-03-02 14:50:00|549|548|545|544|549|548|541|541|70840
1646232900000|2022-03-02 14:55:00|546|545|541|540|548|547|541|540|57113
1646233200000|2022-03-02 15:00:00|542|541|540|539|545|544|540|539|65096
1646233500000|2022-03-02 15:05:00|541|540|535|534|542|541|534|533|94570
1646233800000|2022-03-02 15:10:00|536|535|534|533|537|536|532|531|39188
1646234100000|2022-03-02 15:15:00|535|534|531|530|536|535|531|530|25347
1646234400000|2022-03-02 15:20:00|532|531|530|529|535|534|530|529|23996
1646234700000|2022-03-02 15:25:00|531|530|533|532|534|533|526|525|38886
1646235000000|2022-03-02 15:30:00|534|533|528|527|535|534|526|525|15878
1646235300000|2022-03-02 15:35:00|529|528|532|531|532|531|528|527|8871
1646235600000|2022-03-02 15:40:00|533|532|529|528|533|532|528|527|28845
1646235900000|2022-03-02 15:45:00|528|527|529|528|530|529|527|526|17152
1646236200000|2022-03-02 15:50:00|530|529|526|525|530|529|526|525|22411
1646236500000|2022-03-02 15:55:00|527|526|528|527|529|528|526|525|15848
1646236800000|2022-03-02 16:00:00|527|526|529|528|530|529|526|525|23301
1646237100000|2022-03-02 16:05:00|530|529|531|530|531|530|527|526|14157
1646237400000|2022-03-02 16:10:00|532|531|534|533|534|533|530|529|27035
1646237700000|2022-03-02 16:15:00|535|534|533|532|535|534|533|532|10891
1646238000000|2022-03-02 16:20:00|534|533|534|533|535|534|532|531|8610
1646238300000|2022-03-02 16:25:00|535|534|537|536|537|536|534|533|15349
1646238600000|2022-03-02 16:30:00|538|537|539|538|540|539|537|536|12085
1646238900000|2022-03-02 16:35:00|538|537|539|538|540|539|537|536|9306
1646239200000|2022-03-02 16:40:00|538|537|536|535|539|538|536|535|10499
1646239500000|2022-03-02 16:45:00|537|536|538|537|539|538|537|536|8424
1646239800000|2022-03-02 16:50:00|537|536|537|536|538|537|537|536|14074
1646240100000|2022-03-02 16:55:00|||||||||5368
1646240400000|2022-03-02 17:00:00|538|537|537|536|538|537|537|536|13694
1646240700000|2022-03-02 17:05:00|536|535|537|536|538|537|536|535|6949
1646241000000|2022-03-02 17:10:00|538|537|540|539|540|539|537|536|19357
1646241300000|2022-03-02 17:15:00|539|538|538|537|539|538|538|537|12238
1646241600000|2022-03-02 17:20:00|537|536|537|536|537|536|537|536|5690
1646241900000|2022-03-02 17:25:00|536|535|536|535|537|536|535|534|10370
1646242200000|2022-03-02 17:30:00|537|536|538|537|538|537|537|536|7840
1646242500000|2022-03-02 17:35:00|537|536|536|535|537|536|535|534|15445
1646242800000|2022-03-02 17:40:00|537|536|537|536|537|536|536|535|6606
1646243100000|2022-03-02 17:45:00|536|535|533|532|537|536|533|532|10795
1646243400000|2022-03-02 17:50:00|532|531|533|532|533|532|530|529|43012
1646243700000|2022-03-02 17:55:00|532|531|534|533|534|533|532|531|7749
1646244000000|2022-03-02 18:00:00|535|534|538|537|538|537|535|534|8096
1646244300000|2022-03-02 18:05:00|537|536|538|537|538|537|536|535|14327
1646244600000|2022-03-02 18:10:00|539|538|542|541|542|541|539|538|26557
1646244900000|2022-03-02 18:15:00|541|540|541|540|542|541|541|540|15989
1646245200000|2022-03-02 18:20:00|540|539|542|541|542|541|540|539|8306
1646245500000|2022-03-02 18:25:00|541|540|541|540|541|540|541|540|2908
1646245800000|2022-03-02 18:30:00|542|541|541|540|542|541|540|539|10719
1646246100000|2022-03-02 18:35:00|542|541|540|539|542|541|540|539|7989
1646246400000|2022-03-02 18:40:00|539|538|541|540|542|541|538|537|36914
1646246700000|2022-03-02 18:45:00|540|539|538|537|540|539|538|537|24086
1646247000000|2022-03-02 18:50:00|539|538|540|539|540|539|539|538|5538
1646247300000|2022-03-02 18:55:00|541|540|542|541|542|541|541|540|7263
1646247600000|2022-03-02 19:00:00|541|540|543|542|544|543|541|540|8427
1646247900000|2022-03-02 19:05:00|544|543|543|542|544|543|543|542|13846
1646248200000|2022-03-02 19:10:00|542|541|542|541|542|541|542|541|5403
1646248500000|2022-03-02 19:15:00|541|540|543|542|543|542|541|540|8363
1646248800000|2022-03-02 19:20:00|544|543|541|540|544|543|541|540|13716
1646249100000|2022-03-02 19:25:00|540|539|540|539|540|539|539|538|5254
1646249400000|2022-03-02 19:30:00|539|538|539|538|539|538|539|538|5555
1646249700000|2022-03-02 19:35:00|540|539|540|539|541|540|540|539|8638
1646250000000|2022-03-02 19:40:00|541|540|542|541|542|541|541|540|8736
1646250300000|2022-03-02 19:45:00|541|540|541|540|541|540|541|540|5705
1646250600000|2022-03-02 19:50:00|540|539|540|539|541|540|539|538|13338
1646250900000|2022-03-02 19:55:00|541|540|540|539|541|540|539|538|8513
1646251200000|2022-03-02 20:00:00|541|540|544|543|544|543|540|539|23875
1646251500000|2022-03-02 20:05:00|545|544|544|543|545|544|544|543|9806
1646251800000|2022-03-02 20:10:00|543|542|543|542|543|542|543|542|10401
1646252100000|2022-03-02 20:15:00|542|541|545|544|545|544|542|541|23432
1646252400000|2022-03-02 20:20:00|544|543|543|542|545|544|543|542|8647
1646252700000|2022-03-02 20:25:00|544|543|546|545|546|545|543|542|34886
1646253000000|2022-03-02 20:30:00|547|546|547|546|548|547|547|546|37106
1646253300000|2022-03-02 20:35:00|548|547|545|544|548|547|544|543|37922
1646253600000|2022-03-02 20:40:00|544|543|545|544|546|545|544|543|27371
1646253900000|2022-03-02 20:45:00|546|545|544|543|546|545|544|543|32995
1646254200000|2022-03-02 20:50:00|545|544|545|544|547|546|545|544|119646
1646254500000|2022-03-02 20:55:00|544|543|541|540|544|543|541|540|140642
1646317800000|2022-03-03 14:30:00|627|626|612|611|636|635|607|605|1560374
1646318100000|2022-03-03 14:35:00|611|610|609|608|614|613|599|598|923980
1646318400000|2022-03-03 14:40:00|608|607|603|602|608|607|592|592|578018
1646318700000|2022-03-03 14:45:00|602|601|618|617|618|617|599|598|617652
1646319000000|2022-03-03 14:50:00|619|618|636|635|654|653|619|618|1889083
1646319300000|2022-03-03 14:55:00|635|634|625|623|651|650|621|620|1234283
1646319600000|2022-03-03 15:00:00|624|624|606|605|626|625|606|605|713406
1646319900000|2022-03-03 15:05:00|605|604|606|605|608|608|598|597|563160
1646320200000|2022-03-03 15:10:00|607|606|609|607|614|613|601|600|397361
1646320500000|2022-03-03 15:15:00|608|606|606|605|612|611|602|601|249664
1646320800000|2022-03-03 15:20:00|605|604|604|603|607|606|599|598|282181
1646321100000|2022-03-03 15:25:00|605|604|610|609|612|611|604|603|171293
1646321400000|2022-03-03 15:30:00|611|610|618|617|618|617|610|609|263087
1646321700000|2022-03-03 15:35:00|617|616|607|606|618|617|606|605|186602
1646322000000|2022-03-03 15:40:00|606|605|611|610|613|612|605|604|116432
1646322300000|2022-03-03 15:45:00|612|611|616|615|617|616|607|606|179629
1646322600000|2022-03-03 15:50:00|615|614|614|613|617|616|613|612|130440
1646322900000|2022-03-03 15:55:00|613|612|612|611|614|612|609|608|119290
1646323200000|2022-03-03 16:00:00|613|612|621|620|622|621|612|611|422432
1646323500000|2022-03-03 16:05:00|620|619|617|616|620|619|616|615|222802
1646323800000|2022-03-03 16:10:00|616|615|609|608|616|615|605|604|266865
1646324100000|2022-03-03 16:15:00|608|607|609|607|609|608|606|604|153005
1646324400000|2022-03-03 16:20:00|608|608|607|606|611|610|607|606|104908
1646324700000|2022-03-03 16:25:00|608|607|613|612|613|612|607|606|67457
1646325000000|2022-03-03 16:30:00|614|613|613|612|619|618|611|610|134221
1646325300000|2022-03-03 16:35:00|612|611|614|613|616|615|612|611|45414
1646325600000|2022-03-03 16:40:00|615|614|620|619|620|619|615|614|91800
1646325900000|2022-03-03 16:45:00|619|618|617|616|619|618|616|615|80666
1646326200000|2022-03-03 16:50:00|616|615|624|623|627|626|616|615|390851
1646326500000|2022-03-03 16:55:00|625|624|631|630|635|634|625|623|424808
1646326800000|2022-03-03 17:00:00|630|629|628|626|631|630|625|624|182704
1646327100000|2022-03-03 17:05:00|627|627|627|626|629|628|626|625|102390
1646327400000|2022-03-03 17:10:00|626|625|625|624|630|629|624|623|98843
1646327700000|2022-03-03 17:15:00|624|623|626|625|626|625|620|619|110024
1646328000000|2022-03-03 17:20:00|625|624|618|617|626|624|618|617|97745
1646328300000|2022-03-03 17:25:00|619|618|613|612|619|618|612|611|112391
1646328600000|2022-03-03 17:30:00|614|613|627|625|630|628|613|612|175470
1646328900000|2022-03-03 17:35:00|626|626|624|622|629|628|623|622|91652
1646329200000|2022-03-03 17:40:00|623|623|621|620|624|623|618|617|128210
1646329500000|2022-03-03 17:45:00|620|619|621|620|623|622|618|617|37051
1646329800000|2022-03-03 17:50:00|620|619|619|618|621|620|618|617|44431
1646330100000|2022-03-03 17:55:00|618|617|627|626|629|627|618|617|133459
1646330400000|2022-03-03 18:00:00|626|625|628|626|628|627|625|624|87436
1646330700000|2022-03-03 18:05:00|627|627|628|627|630|629|627|626|96287
1646331000000|2022-03-03 18:10:00|629|628|633|632|635|634|629|628|196602
1646331300000|2022-03-03 18:15:00|634|633|637|636|638|637|633|632|138710
1646331600000|2022-03-03 18:20:00|636|635|635|634|640|639|631|630|165487
1646331900000|2022-03-03 18:25:00|634|633|639|638|639|638|632|631|86647
1646332200000|2022-03-03 18:30:00|638|637|633|632|638|637|633|632|49986
1646332500000|2022-03-03 18:35:00|634|633|635|633|636|635|633|632|54886
1646332800000|2022-03-03 18:40:00|634|634|637|635|637|636|633|632|51027
1646333100000|2022-03-03 18:45:00|638|636|639|637|640|639|637|636|91193
1646333400000|2022-03-03 18:50:00|638|638|635|634|639|638|634|633|65288
1646333700000|2022-03-03 18:55:00|634|633|633|632|635|634|631|630|78936
1646334000000|2022-03-03 19:00:00|634|633|637|636|638|637|633|632|88184
1646334300000|2022-03-03 19:05:00|636|635|635|634|639|638|634|633|70583
1646334600000|2022-03-03 19:10:00|634|635|640|639|640|639|632|631|96249
1646334900000|2022-03-03 19:15:00|639|638|646|645|648|647|639|638|350610
1646335200000|2022-03-03 19:20:00|645|644|640|639|646|645|639|638|119130
1646335500000|2022-03-03 19:25:00|641|640|643|642|644|644|640|639|80593
1646335800000|2022-03-03 19:30:00|644|643|639|638|645|644|639|638|92565
1646336100000|2022-03-03 19:35:00|638|637|635|634|638|637|635|634|111195
1646336400000|2022-03-03 19:40:00|636|635|629|628|636|635|628|627|249883
1646336700000|2022-03-03 19:45:00|628|627|622|621|628|627|621|620|134236
1646337000000|2022-03-03 19:50:00|621|620|620|619|622|621|617|616|132583
1646337300000|2022-03-03 19:55:00|621|620|621|620|622|621|619|618|54853
1646337600000|2022-03-03 20:00:00|622|621|620|619|622|621|618|617|68549
1646337900000|2022-03-03 20:05:00|621|620|620|619|622|621|620|619|35495
1646338200000|2022-03-03 20:10:00|619|618|617|616|619|618|616|615|49514
1646338500000|2022-03-03 20:15:00|618|617|623|622|624|623|618|617|118921
1646338800000|2022-03-03 20:20:00|622|621|617|616|623|622|616|615|72729
1646339100000|2022-03-03 20:25:00|616|615|618|617|621|620|614|613|145877
1646339400000|2022-03-03 20:30:00|617|616|623|622|624|623|617|616|133827
1646339700000|2022-03-03 20:35:00|622|621|622|621|622|621|615|614|161067
1646340000000|2022-03-03 20:40:00|621|620|618|617|622|621|618|617|89531
1646340300000|2022-03-03 20:45:00|619|618|621|620|621|620|619|618|95161
1646340600000|2022-03-03 20:50:00|620|619|625|624|627|626|620|619|186823
1646340900000|2022-03-03 20:55:00|626|625|626|625|628|627|625|624|224266
1646404200000|2022-03-04 14:30:00|593|592|596|594|599|598|584|583|321362
1646404500000|2022-03-04 14:35:00|595|595|603|602|605|604|592|591|196892
1646404800000|2022-03-04 14:40:00|602|601|575|574|603|601|571|570|455805
1646405100000|2022-03-04 14:45:00|576|575|558|557|576|575|558|557|297676
1646405400000|2022-03-04 14:50:00|559|558|557|556|563|562|556|555|258853
1646405700000|2022-03-04 14:55:00|556|555|564|563|567|566|555|554|173442
1646406000000|2022-03-04 15:00:00|565|564|564|563|572|571|564|563|134541
1646406300000|2022-03-04 15:05:00|563|562|556|555|563|562|556|555|120168
1646406600000|2022-03-04 15:10:00|555|554|550|549|555|554|548|547|299124
1646406900000|2022-03-04 15:15:00|549|548|550|549|557|556|548|547|148491
1646407200000|2022-03-04 15:20:00|549|548|549|548|552|551|548|547|99161
1646407500000|2022-03-04 15:25:00|550|549|551|550|555|554|549|548|102885
1646407800000|2022-03-04 15:30:00|550|549|550|549|550|549|550|549|49686
1646408100000|2022-03-04 15:35:00|551|550|548|547|555|554|548|547|192297
1646408400000|2022-03-04 15:40:00|549|548|544|543|550|549|544|543|100862
1646408700000|2022-03-04 15:45:00|545|544|542|541|545|544|539|538|195735
1646409000000|2022-03-04 15:50:00|543|542|542|541|547|546|542|541|119600
1646409300000|2022-03-04 15:55:00|541|540|541|540|541|540|539|538|86383
1646409600000|2022-03-04 16:00:00|540|539|540|539|540|539|539|538|77319
1646409900000|2022-03-04 16:05:00|539|538|538|537|539|538|538|537|94789
1646410200000|2022-03-04 16:10:00|539|538|537|536|539|538|537|536|104385
1646410500000|2022-03-04 16:15:00|538|537|542|541|542|541|537|537|172640
1646410800000|2022-03-04 16:20:00|541|540|536|535|541|540|536|535|99311
1646411100000|2022-03-04 16:25:00|537|536|539|538|540|539|537|536|169794
1646411400000|2022-03-04 16:30:00|538|537|538|537|538|537|538|537|23145
1646411700000|2022-03-04 16:35:00|537|536|538|537|538|537|536|535|118020
1646412000000|2022-03-04 16:40:00|539|538|542|541|544|543|539|538|54778
1646412300000|2022-03-04 16:45:00|543|542|542|541|544|543|541|540|80080
1646412600000|2022-03-04 16:50:00|541|540|540|539|541|540|540|539|24143
1646412900000|2022-03-04 16:55:00|541|540|540|539|541|540|540|539|11066
1646413200000|2022-03-04 17:00:00|539|538|538|537|539|538|538|537|45736
1646413500000|2022-03-04 17:05:00|539|538|538|537|540|539|538|537|58142
1646413800000|2022-03-04 17:10:00|539|538|544|543|545|544|539|538|59769
1646414100000|2022-03-04 17:15:00|543|542|542|541|543|542|542|541|36284
1646414400000|2022-03-04 17:20:00|541|540|539|538|541|540|539|538|9602
1646414700000|2022-03-04 17:25:00|540|539|540|539|540|539|540|539|4524
1646415000000|2022-03-04 17:30:00|539|538|539|538|539|538|539|538|8496
1646415300000|2022-03-04 17:35:00|||||||||10328
1646415600000|2022-03-04 17:40:00|538|537|538|537|539|537|538|537|8345
1646415900000|2022-03-04 17:45:00|||||||||27350
1646416200000|2022-03-04 17:50:00|537|536|537|536|537|536|537|536|90276
1646416500000|2022-03-04 17:55:00|538|537|539|538|539|538|537|537|114581
1646416800000|2022-03-04 18:00:00|540|539|540|539|540|539|539|539|58138
1646417100000|2022-03-04 18:05:00|||||||||37398
1646417400000|2022-03-04 18:10:00|||||||||40586
1646417700000|2022-03-04 18:15:00|539|538|539|538|539|538|539|538|6580
1646418000000|2022-03-04 18:20:00|540|539|539|538|540|539|539|538|15805
1646418300000|2022-03-04 18:25:00|||||||||11333
1646418600000|2022-03-04 18:30:00|540|539|540|539|540|539|539|538|33186
1646418900000|2022-03-04 18:35:00|541|540|544|543|544|543|541|540|55895
1646419200000|2022-03-04 18:40:00|543|542|539|538|543|542|539|538|87139
1646419500000|2022-03-04 18:45:00|538|537|534|533|538|537|534|533|229885
1646419800000|2022-03-04 18:50:00|533|532|532|531|534|533|532|531|63161
1646420100000|2022-03-04 18:55:00|531|530|531|530|532|531|531|530|35860
1646420400000|2022-03-04 19:00:00|530|529|528|527|530|529|528|527|49892
1646420700000|2022-03-04 19:05:00|527|526|526|525|527|526|526|525|82848
1646421000000|2022-03-04 19:10:00|525|524|524|523|527|526|524|523|106421
1646421300000|2022-03-04 19:15:00|523|522|523|522|524|523|522|521|64136
1646421600000|2022-03-04 19:20:00|522|521|521|520|523|522|521|520|148013
1646421900000|2022-03-04 19:25:00|520|519|516|515|520|519|516|515|110094
1646422200000|2022-03-04 19:30:00|515|514|512|511|515|514|512|511|92994
1646422500000|2022-03-04 19:35:00|513|512|512|511|513|512|509|508|78167
1646422800000|2022-03-04 19:40:00|511|510|509|508|513|512|509|508|79366
1646423100000|2022-03-04 19:45:00|508|507|502|501|508|507|502|501|72718
1646423400000|2022-03-04 19:50:00|503|502|504|503|504|503|502|501|111367
1646423700000|2022-03-04 19:55:00|503|502|500|499|503|502|499|498|183973
1646424000000|2022-03-04 20:00:00|499|498|507|506|507|506|499|498|94205
1646424300000|2022-03-04 20:05:00|508|507|508|507|509|508|508|507|31967
1646424600000|2022-03-04 20:10:00|507|506|505|504|507|506|505|504|23888
1646424900000|2022-03-04 20:15:00|504|503|504|503|504|503|504|503|30649
1646425200000|2022-03-04 20:20:00|505|504|511|510|511|510|505|504|47299
1646425500000|2022-03-04 20:25:00|512|511|514|513|518|517|512|511|65681
1646425800000|2022-03-04 20:30:00|515|514|512|511|517|516|512|511|82729
1646426100000|2022-03-04 20:35:00|||||||||8409
1646426400000|2022-03-04 20:40:00|511|510|505|504|511|511|505|504|157140
1646426700000|2022-03-04 20:45:00|504|503|498|497|504|503|498|497|116338
1646427000000|2022-03-04 20:50:00|499|498|500|499|500|499|498|498|70516
1646427300000|2022-03-04 20:55:00|501|500|500|499|502|501|500|499|122403
1646663400000|2022-03-07 14:30:00|518|515|538|536|547|546|515|513|332802
1646663700000|2022-03-07 14:35:00|536|535|539|538|542|541|536|534|137805
1646664000000|2022-03-07 14:40:00|540|539|538|537|544|543|535|534|130773
1646664300000|2022-03-07 14:45:00|537|536|524|523|544|543|524|523|155649
1646664600000|2022-03-07 14:50:00|525|524|529|528|532|531|525|524|101017
1646664900000|2022-03-07 14:55:00|530|529|525|524|532|531|525|524|41379
1646665200000|2022-03-07 15:00:00|524|523|521|520|524|523|516|515|122743
1646665500000|2022-03-07 15:05:00|520|519|518|517|522|521|518|517|61082
1646665800000|2022-03-07 15:10:00|517|516|516|515|517|516|516|515|43045
1646666100000|2022-03-07 15:15:00|515|514|512|511|515|514|512|511|46197
1646666400000|2022-03-07 15:20:00|511|510|512|511|512|511|511|510|79601
1646666700000|2022-03-07 15:25:00|513|512|513|512|515|514|513|512|40641
1646667000000|2022-03-07 15:30:00|514|513|522|521|523|522|514|513|54030
1646667300000|2022-03-07 15:35:00|523|522|522|521|528|527|522|521|61653
1646667600000|2022-03-07 15:40:00|521|520|518|517|521|520|518|517|43178
1646667900000|2022-03-07 15:45:00|519|518|515|514|520|519|515|514|29006
1646668200000|2022-03-07 15:50:00|514|513|511|510|514|513|511|510|29703
1646668500000|2022-03-07 15:55:00|512|511|514|513|514|513|512|511|28401
1646668800000|2022-03-07 16:00:00|513|512|517|516|517|516|512|511|50070
1646669100000|2022-03-07 16:05:00|518|517|517|516|521|520|517|516|50751
1646669400000|2022-03-07 16:10:00|518|517|518|517|520|519|517|517|30874
1646669700000|2022-03-07 16:15:00|519|518|523|522|524|523|519|518|58755
1646670000000|2022-03-07 16:20:00|524|523|531|530|531|530|523|523|76230
1646670300000|2022-03-07 16:25:00|532|531|530|529|533|532|528|527|46313
1646670600000|2022-03-07 16:30:00|531|530|529|528|532|531|529|528|47033
1646670900000|2022-03-07 16:35:00|528|527|533|532|534|533|528|527|54549
1646671200000|2022-03-07 16:40:00|532|531|534|533|536|535|531|530|66740
1646671500000|2022-03-07 16:45:00|533|532|540|539|541|540|532|531|170256
1646671800000|2022-03-07 16:50:00|541|540|534|533|542|541|534|533|44451
1646672100000|2022-03-07 16:55:00|533|532|531|530|533|533|530|529|25380
1646672400000|2022-03-07 17:00:00|530|529|529|528|531|530|529|528|11574
1646672700000|2022-03-07 17:05:00|530|529|529|528|531|530|529|528|8333
1646673000000|2022-03-07 17:10:00|530|529|530|529|532|531|530|529|21540
1646673300000|2022-03-07 17:15:00|531|530|534|533|535|534|531|530|40699
1646673600000|2022-03-07 17:20:00|535|534|536|535|536|535|534|533|42786
1646673900000|2022-03-07 17:25:00|535|534|535|534|536|535|534|533|49223
1646674200000|2022-03-07 17:30:00|534|533|537|536|538|537|534|533|46131
1646674500000|2022-03-07 17:35:00|536|535|536|535|538|537|536|535|12334
1646674800000|2022-03-07 17:40:00|537|536|541|540|541|541|537|536|64283
1646675100000|2022-03-07 17:45:00|540|539|541|540|542|541|540|539|43845
1646675400000|2022-03-07 17:50:00|540|539|538|537|542|541|537|536|31090
1646675700000|2022-03-07 17:55:00|537|536|537|536|539|538|537|536|11753
1646676000000|2022-03-07 18:00:00|536|535|535|534|539|538|535|534|11697
1646676300000|2022-03-07 18:05:00|534|533|533|532|536|535|532|531|14412
1646676600000|2022-03-07 18:10:00|532|531|531|530|532|531|531|530|18261
1646676900000|2022-03-07 18:15:00|530|529|531|530|532|531|530|529|104324
1646677200000|2022-03-07 18:20:00|530|529|525|524|530|529|525|524|52894
1646677500000|2022-03-07 18:25:00|524|523|519|518|524|523|519|518|69538
1646677800000|2022-03-07 18:30:00|518|517|516|515|518|517|516|515|22097
1646678100000|2022-03-07 18:35:00|515|514|515|514|515|514|514|513|34613
1646678400000|2022-03-07 18:40:00|516|515|515|514|516|515|515|514|24640
1646678700000|2022-03-07 18:45:00|516|515|517|516|518|517|516|515|28645
1646679000000|2022-03-07 18:50:00|518|517|515|514|518|517|514|513|27771
1646679300000|2022-03-07 18:55:00|516|515|515|514|516|515|514|513|26416
1646679600000|2022-03-07 19:00:00|516|515|515|514|516|515|515|514|7372
1646679900000|2022-03-07 19:05:00|||||||||15920
1646680200000|2022-03-07 19:10:00|516|515|519|518|520|519|516|515|33733
1646680500000|2022-03-07 19:15:00|520|519|523|522|523|522|518|517|31468
1646680800000|2022-03-07 19:20:00|522|521|523|522|524|523|522|521|42055
1646681100000|2022-03-07 19:25:00|522|521|526|525|526|525|522|521|40724
1646681400000|2022-03-07 19:30:00|||||||||16611
1646681700000|2022-03-07 19:35:00|525|524|524|523|525|524|524|523|23021
1646682000000|2022-03-07 19:40:00|523|522|522|521|523|522|522|521|16129
1646682300000|2022-03-07 19:45:00|523|522|524|523|524|523|523|522|15019
1646682600000|2022-03-07 19:50:00|523|522|520|519|523|522|520|519|21856
1646682900000|2022-03-07 19:55:00|519|518|520|519|520|519|519|518|11720
1646683200000|2022-03-07 20:00:00|519|518|519|518|519|518|519|518|37147
1646683500000|2022-03-07 20:05:00|518|517|517|516|518|517|517|516|28710
1646683800000|2022-03-07 20:10:00|518|517|517|516|518|517|517|516|26407
1646684100000|2022-03-07 20:15:00|518|517|518|517|519|518|517|516|36218
1646684400000|2022-03-07 20:20:00|519|518|519|518|519|518|518|517|11676
1646684700000|2022-03-07 20:25:00|520|519|520|519|520|519|520|519|34080
1646685000000|2022-03-07 20:30:00|521|520|521|520|521|520|521|520|41211
1646685300000|2022-03-07 20:35:00|522|521|522|521|522|521|522|521|21039
1646685600000|2022-03-07 20:40:00|523|522|523|522|524|523|523|522|61464
1646685900000|2022-03-07 20:45:00|522|521|516|515|522|521|515|514|137916
1646686200000|2022-03-07 20:50:00|517|516|520|519|520|519|517|516|56259
1646686500000|2022-03-07 20:55:00|519|518|519|518|519|518|519|518|94219
1646749800000|2022-03-08 14:30:00|517|515|497|495|520|519|497|495|228380
1646750100000|2022-03-08 14:35:00|496|494|497|496|505|504|489|488|123955
1646750400000|2022-03-08 14:40:00|496|495|499|498|501|500|490|488|95194
1646750700000|2022-03-08 14:45:00|498|497|496|495|502|501|494|493|90821
1646751000000|2022-03-08 14:50:00|497|496|492|491|500|499|492|491|109608
1646751300000|2022-03-08 14:55:00|491|490|486|485|493|492|486|485|272100
1646751600000|2022-03-08 15:00:00|485|484|485|484|487|486|483|482|173266
1646751900000|2022-03-08 15:05:00|486|485|484|483|488|487|482|481|111068
1646752200000|2022-03-08 15:10:00|483|482|486|485|489|488|483|482|64485
1646752500000|2022-03-08 15:15:00|487|486|499|498|500|499|485|484|50738
1646752800000|2022-03-08 15:20:00|498|497|493|492|498|497|493|492|25804
1646753100000|2022-03-08 15:25:00|494|493|491|490|494|493|491|490|40083
1646753400000|2022-03-08 15:30:00|492|491|487|486|495|494|487|486|40625
1646753700000|2022-03-08 15:35:00|486|485|490|489|491|490|486|485|22428
1646754000000|2022-03-08 15:40:00|489|488|488|487|490|489|485|485|92862
1646754300000|2022-03-08 15:45:00|489|488|493|492|494|493|489|488|22683
1646754600000|2022-03-08 15:50:00|492|491|495|494|496|495|489|488|72992
1646754900000|2022-03-08 15:55:00|496|495|499|498|502|501|495|494|71343
1646755200000|2022-03-08 16:00:00|500|499|501|500|502|501|497|496|56068
1646755500000|2022-03-08 16:05:00|500|499|497|496|500|499|494|493|48991
1646755800000|2022-03-08 16:10:00|498|497|497|496|500|499|496|495|197595
1646756100000|2022-03-08 16:15:00|498|497|497|496|500|499|493|492|179368
1646756400000|2022-03-08 16:20:00|498|497|496|495|499|498|496|495|10245
1646756700000|2022-03-08 16:25:00|497|496|498|497|498|497|496|495|31514
1646757000000|2022-03-08 16:30:00|497|496|491|490|497|496|490|489|35699
1646757300000|2022-03-08 16:35:00|492|491|495|494|495|494|492|491|22289
1646757600000|2022-03-08 16:40:00|496|495|497|496|497|496|493|492|23950
1646757900000|2022-03-08 16:45:00|498|497|502|501|502|501|497|496|58168
1646758200000|2022-03-08 16:50:00|503|502|504|503|504|503|502|501|30168
1646758500000|2022-03-08 16:55:00|505|504|504|503|507|506|503|502|61688
1646758800000|2022-03-08 17:00:00|503|502|507|506|507|506|502|501|15313
1646759100000|2022-03-08 17:05:00|508|507|512|511|512|511|508|507|68588
1646759400000|2022-03-08 17:10:00|511|510|514|513|514|513|511|510|96330
1646759700000|2022-03-08 17:15:00|513|512|516|515|517|516|511|510|94930
1646760000000|2022-03-08 17:20:00|517|516|516|515|522|521|516|515|246884
1646760300000|2022-03-08 17:25:00|515|514|517|516|518|517|512|511|101640
1646760600000|2022-03-08 17:30:00|516|515|517|516|517|516|513|512|25236
1646760900000|2022-03-08 17:35:00|516|515|519|518|519|518|514|513|34591
1646761200000|2022-03-08 17:40:00|518|517|517|516|518|517|515|514|20633
1646761500000|2022-03-08 17:45:00|516|515|515|514|518|517|514|513|21997
1646761800000|2022-03-08 17:50:00|514|513|516|515|516|515|512|511|17933
1646762100000|2022-03-08 17:55:00|515|514|518|517|519|518|513|512|31057
1646762400000|2022-03-08 18:00:00|519|518|520|519|522|521|519|518|50103
1646762700000|2022-03-08 18:05:00|519|518|518|517|520|519|517|516|23688
1646763000000|2022-03-08 18:10:00|519|518|519|518|521|520|519|518|37527
1646763300000|2022-03-08 18:15:00|520|519|520|519|521|520|517|516|22185
1646763600000|2022-03-08 18:20:00|521|520|515|514|521|520|515|514|8445
1646763900000|2022-03-08 18:25:00|514|513|510|509|514|513|510|509|70171
1646764200000|2022-03-08 18:30:00|509|508|505|504|509|508|505|504|39407
1646764500000|2022-03-08 18:35:00|504|503|506|505|506|505|504|503|24824
1646764800000|2022-03-08 18:40:00|505|504|507|506|508|507|504|503|59355
1646765100000|2022-03-08 18:45:00|506|505|503|502|506|505|503|502|19505
1646765400000|2022-03-08 18:50:00|504|503|501|500|505|504|501|500|35333
1646765700000|2022-03-08 18:55:00|500|499|500|499|502|501|499|498|63489
1646766000000|2022-03-08 19:00:00|499|498|497|496|499|498|494|493|101896
1646766300000|2022-03-08 19:05:00|496|495|495|494|498|497|494|493|37073
1646766600000|2022-03-08 19:10:00|494|493|495|494|495|494|493|492|15109
1646766900000|2022-03-08 19:15:00|494|493|495|494|496|495|493|492|28608
1646767200000|2022-03-08 19:20:00|494|493|497|496|498|497|493|492|26380
1646767500000|2022-03-08 19:25:00|496|495|500|499|501|500|496|495|44617
1646767800000|2022-03-08 19:30:00|501|500|498|497|504|503|497|496|49133
1646768100000|2022-03-08 19:35:00|499|498|501|500|502|501|499|498|20426
1646768400000|2022-03-08 19:40:00|500|499|501|500|501|500|499|498|7700
1646768700000|2022-03-08 19:45:00|500|499|501|500|502|501|500|499|26517
1646769000000|2022-03-08 19:50:00|500|499|502|501|504|503|500|499|71685
1646769300000|2022-03-08 19:55:00|503|502|503|502|503|502|501|500|16307
1646769600000|2022-03-08 20:00:00|504|503|507|506|507|506|503|502|59060
1646769900000|2022-03-08 20:05:00|506|505|506|505|507|506|506|505|14863
1646770200000|2022-03-08 20:10:00|505|504|506|505|506|505|503|502|57707
1646770500000|2022-03-08 20:15:00|505|504|505|504|506|505|505|504|18341
1646770800000|2022-03-08 20:20:00|504|503|506|505|506|505|503|502|50287
1646771100000|2022-03-08 20:25:00|505|504|503|502|505|504|503|502|24752
1646771400000|2022-03-08 20:30:00|502|501|500|499|502|501|500|499|87110
1646771700000|2022-03-08 20:35:00|501|500|503|502|503|502|500|499|17031
1646772000000|2022-03-08 20:40:00|502|501|500|499|503|502|500|499|30860
1646772300000|2022-03-08 20:45:00|499|498|500|499|500|499|499|498|55651
1646772600000|2022-03-08 20:50:00|501|500|500|499|502|501|500|499|47299
1646772900000|2022-03-08 20:55:00|499|498|500|499|501|500|498|497|93029
1646836200000|2022-03-09 14:30:00|544|542|559|557|566|565|538|537|500440
1646836500000|2022-03-09 14:35:00|558|556|562|561|564|563|553|552|345205
1646836800000|2022-03-09 14:40:00|563|562|555|554|563|562|550|549|143081
1646837100000|2022-03-09 14:45:00|556|555|553|552|559|558|550|549|233295
1646837400000|2022-03-09 14:50:00|554|553|547|546|554|553|544|543|93143
1646837700000|2022-03-09 14:55:00|548|547|550|549|552|551|548|547|108506
1646838000000|2022-03-09 15:00:00|549|550|551|550|552|551|547|546|121707
1646838300000|2022-03-09 15:05:00|552|551|551|550|552|551|551|550|26962
1646838600000|2022-03-09 15:10:00|552|551|548|547|552|551|546|545|88054
1646838900000|2022-03-09 15:15:00|547|546|547|546|548|547|543|542|115325
1646839200000|2022-03-09 15:20:00|546|545|546|545|548|547|544|543|75789
1646839500000|2022-03-09 15:25:00|547|546|548|547|549|548|544|543|157513
1646839800000|2022-03-09 15:30:00|547|546|547|546|548|547|544|543|39107
1646840100000|2022-03-09 15:35:00|546|545|546|545|548|547|546|545|45502
1646840400000|2022-03-09 15:40:00|545|544|545|544|547|546|543|542|94713
1646840700000|2022-03-09 15:45:00|544|543|544|543|546|545|543|542|64650
1646841000000|2022-03-09 15:50:00|545|544|545|544|545|544|544|543|33330
1646841300000|2022-03-09 15:55:00|546|545|551|550|552|551|546|545|81802
1646841600000|2022-03-09 16:00:00|550|549|549|548|551|550|549|548|48809
1646841900000|2022-03-09 16:05:00|548|547|548|547|548|547|547|546|40147
1646842200000|2022-03-09 16:10:00|547|546|540|539|547|546|539|538|107769
1646842500000|2022-03-09 16:15:00|539|538|538|537|540|539|538|537|27868
1646842800000|2022-03-09 16:20:00|539|538|535|534|541|540|534|533|176194
1646843100000|2022-03-09 16:25:00|534|533|536|535|537|536|532|531|78046
1646843400000|2022-03-09 16:30:00|537|536|542|541|544|543|537|536|44035
1646843700000|2022-03-09 16:35:00|541|540|540|539|541|540|538|537|44230
1646844000000|2022-03-09 16:40:00|539|538|539|538|540|539|538|537|34015
1646844300000|2022-03-09 16:45:00|540|539|539|538|540|539|539|538|9896
1646844600000|2022-03-09 16:50:00|538|537|537|536|538|537|537|536|30920
1646844900000|2022-03-09 16:55:00|538|537|541|540|541|540|537|537|11670
1646845200000|2022-03-09 17:00:00|542|541|545|544|545|544|541|540|27767
1646845500000|2022-03-09 17:05:00|546|545|544|543|546|546|544|543|26304
1646845800000|2022-03-09 17:10:00|545|544|544|543|545|544|544|543|33334
1646846100000|2022-03-09 17:15:00|543|542|543|542|543|542|543|542|9464
1646846400000|2022-03-09 17:20:00|542|541|543|542|545|544|541|540|27338
1646846700000|2022-03-09 17:25:00|544|543|544|543|544|543|543|542|2330
1646847000000|2022-03-09 17:30:00|545|544|545|544|546|545|545|544|18561
1646847300000|2022-03-09 17:35:00|546|545|543|542|546|545|543|542|36501
1646847600000|2022-03-09 17:40:00|544|543|543|542|544|543|543|542|17609
1646847900000|2022-03-09 17:45:00|544|543|545|544|545|544|543|542|11606
1646848200000|2022-03-09 17:50:00|544|543|545|544|545|544|543|542|12822
1646848500000|2022-03-09 17:55:00|544|543|542|541|546|545|542|541|17452
1646848800000|2022-03-09 18:00:00|541|540|539|538|541|541|538|537|17837
1646849100000|2022-03-09 18:05:00|540|539|541|540|542|541|540|539|11639
1646849400000|2022-03-09 18:10:00|540|539|542|541|542|541|540|539|15989
1646849700000|2022-03-09 18:15:00|543|542|544|543|545|544|543|542|12790
1646850000000|2022-03-09 18:20:00|545|544|545|544|545|544|544|543|9277
1646850300000|2022-03-09 18:25:00|546|545|548|547|548|547|546|545|32180
1646850600000|2022-03-09 18:30:00|549|548|548|547|550|549|547|546|26167
1646850900000|2022-03-09 18:35:00|547|546|544|543|549|548|544|543|30395
1646851200000|2022-03-09 18:40:00|545|544|544|543|545|544|543|542|19537
1646851500000|2022-03-09 18:45:00|543|542|541|540|543|543|540|539|22289
1646851800000|2022-03-09 18:50:00|540|539|543|542|545|544|539|538|34161
1646852100000|2022-03-09 18:55:00|542|541|543|542|544|543|542|541|9378
1646852400000|2022-03-09 19:00:00|544|543|546|545|546|545|544|543|20219
1646852700000|2022-03-09 19:05:00|547|546|546|545|547|546|546|545|10325
1646853000000|2022-03-09 19:10:00|545|544|543|542|545|544|542|541|22588
1646853300000|2022-03-09 19:15:00|542|541|540|539|542|541|539|538|29014
1646853600000|2022-03-09 19:20:00|541|540|543|542|543|542|541|540|9756
1646853900000|2022-03-09 19:25:00|544|543|544|543|545|544|543|542|16501
1646854200000|2022-03-09 19:30:00|545|544|546|545|547|546|544|543|14013
1646854500000|2022-03-09 19:35:00|547|546|546|545|547|546|546|545|12971
1646854800000|2022-03-09 19:40:00|545|544|546|545|546|545|545|544|6850
1646855100000|2022-03-09 19:45:00|547|546|547|546|548|547|547|546|16805
1646855400000|2022-03-09 19:50:00|548|547|547|546|550|549|547|546|18420
1646855700000|2022-03-09 19:55:00|548|547|548|547|549|548|548|547|25631
1646856000000|2022-03-09 20:00:00|547|546|547|546|548|547|546|545|25339
1646856300000|2022-03-09 20:05:00|548|547|548|547|548|547|547|546|50164
1646856600000|2022-03-09 20:10:00|547|546|548|547|548|547|547|546|14438
1646856900000|2022-03-09 20:15:00|549|548|547|546|550|549|547|546|21601
1646857200000|2022-03-09 20:20:00|548|547|547|546|548|547|547|546|13969
1646857500000|2022-03-09 20:25:00|546|545|546|545|546|545|546|545|5166
1646857800000|2022-03-09 20:30:00|547|546|545|544|547|546|545|544|31687
1646858100000|2022-03-09 20:35:00|546|545|544|543|546|545|544|543|61354
1646858400000|2022-03-09 20:40:00|545|544|546|545|546|545|545|544|21057
1646858700000|2022-03-09 20:45:00|547|546|546|545|548|547|545|544|61833
1646859000000|2022-03-09 20:50:00|545|544|546|545|546|545|544|543|46151
1646859300000|2022-03-09 20:55:00|545|544|544|543|545|544|543|542|121701
1646922600000|2022-03-10 14:30:00|516|510|516|515|528|527|510|507|214538
1646922900000|2022-03-10 14:35:00|515|514|506|505|516|515|506|505|69933
1646923200000|2022-03-10 14:40:00|507|506|503|502|509|508|501|500|119725
1646923500000|2022-03-10 14:45:00|502|501|502|501|507|506|499|498|193856
1646923800000|2022-03-10 14:50:00|503|502|498|497|503|502|498|497|120932
1646924100000|2022-03-10 14:55:00|499|498|507|506|507|506|499|498|72041
1646924400000|2022-03-10 15:00:00|506|505|501|500|506|505|498|497|140572
1646924700000|2022-03-10 15:05:00|500|499|501|500|501|500|496|495|113286
1646925000000|2022-03-10 15:10:00|500|499|501|500|505|504|500|499|71228
1646925300000|2022-03-10 15:15:00|502|501|509|508|509|508|502|501|77918
1646925600000|2022-03-10 15:20:00|508|507|506|505|509|508|504|503|48465
1646925900000|2022-03-10 15:25:00|505|504|504|503|505|504|503|502|11742
1646926200000|2022-03-10 15:30:00|503|502|499|498|503|502|499|498|40870
1646926500000|2022-03-10 15:35:00|498|497|498|497|500|499|498|497|39061
1646926800000|2022-03-10 15:40:00|499|498|497|496|499|498|497|496|38929
1646927100000|2022-03-10 15:45:00|496|495|500|499|500|499|496|495|60722
1646927400000|2022-03-10 15:50:00|499|498|495|494|499|498|495|494|28096
1646927700000|2022-03-10 15:55:00|494|493|494|493|495|494|492|491|43797
1646928000000|2022-03-10 16:00:00|493|492|494|493|495|494|491|490|27602
1646928300000|2022-03-10 16:05:00|495|494|493|492|495|494|491|490|79255
1646928600000|2022-03-10 16:10:00|492|491|493|492|493|492|490|489|63041
1646928900000|2022-03-10 16:15:00|494|493|491|490|494|493|491|490|28244
1646929200000|2022-03-10 16:20:00|490|489|492|491|495|494|490|489|39744
1646929500000|2022-03-10 16:25:00|491|490|491|490|491|490|490|489|25256
1646929800000|2022-03-10 16:30:00|492|491|490|489|492|491|490|489|16619
1646930100000|2022-03-10 16:35:00|489|488|490|489|490|489|489|488|20899
1646930400000|2022-03-10 16:40:00|491|490|491|490|493|492|491|490|32979
1646930700000|2022-03-10 16:45:00|490|489|491|490|491|490|489|488|19302
1646931000000|2022-03-10 16:50:00|492|491|490|489|494|493|490|489|50886
1646931300000|2022-03-10 16:55:00|489|488|494|493|494|493|489|488|45211
1646931600000|2022-03-10 17:00:00|493|492|492|491|493|492|492|491|9422
1646931900000|2022-03-10 17:05:00|491|490|491|490|491|490|491|490|20401
1646932200000|2022-03-10 17:10:00|||||||||6633
1646932500000|2022-03-10 17:15:00|492|491|491|490|492|491|491|490|8242
1646932800000|2022-03-10 17:20:00|492|491|494|493|494|493|492|491|36187
1646933100000|2022-03-10 17:25:00|493|492|493|492|493|492|493|492|13281
1646933400000|2022-03-10 17:30:00|492|491|493|492|493|492|492|491|11014
1646933700000|2022-03-10 17:35:00|492|491|492|491|492|491|491|490|13861
1646934000000|2022-03-10 17:40:00|||||||||11612
1646934300000|2022-03-10 17:45:00|493|492|494|493|495|494|493|492|16714
1646934600000|2022-03-10 17:50:00|493|492|491|490|493|492|491|490|21615
1646934900000|2022-03-10 17:55:00|||||||||4180
1646935200000|2022-03-10 18:00:00|492|491|491|490|494|493|491|490|36404
1646935500000|2022-03-10 18:05:00|492|491|491|490|492|491|491|490|17464
1646935800000|2022-03-10 18:10:00|492|491|491|490|492|491|491|490|20255
1646936100000|2022-03-10 18:15:00|492|491|492|491|492|491|492|491|15097
1646936400000|2022-03-10 18:20:00|491|490|492|491|492|491|491|490|9073
1646936700000|2022-03-10 18:25:00|491|490|492|491|492|491|491|490|14026
1646937000000|2022-03-10 18:30:00|493|492|494|493|494|493|493|492|10344
1646937300000|2022-03-10 18:35:00|495|494|495|494|495|494|495|494|4657
1646937600000|2022-03-10 18:40:00|496|495|493|492|496|495|493|492|10647
1646937900000|2022-03-10 18:45:00|494|493|497|496|497|496|494|493|21016
1646938200000|2022-03-10 18:50:00|496|495|497|496|497|496|496|495|4775
1646938500000|2022-03-10 18:55:00|496|495|496|495|497|496|496|495|7277
1646938800000|2022-03-10 19:00:00|497|496|499|498|499|498|497|496|17076
1646939100000|2022-03-10 19:05:00|500|499|498|497|502|501|498|497|47920
1646939400000|2022-03-10 19:10:00|497|496|496|495|499|498|496|495|23398
1646939700000|2022-03-10 19:15:00|497|496|498|497|498|497|497|496|3813
1646940000000|2022-03-10 19:20:00|499|498|497|496|500|499|497|496|51295
1646940300000|2022-03-10 19:25:00|498|497|500|499|500|499|498|497|12022
1646940600000|2022-03-10 19:30:00|501|500|500|499|502|501|500|499|29267
1646940900000|2022-03-10 19:35:00|499|498|500|499|500|499|499|498|5954
1646941200000|2022-03-10 19:40:00|499|498|499|498|499|498|499|498|15176
1646941500000|2022-03-10 19:45:00|500|499|502|501|503|502|500|499|12091
1646941800000|2022-03-10 19:50:00|503|502|502|501|503|502|502|501|6890
1646942100000|2022-03-10 19:55:00|503|502|503|502|504|503|503|502|25429
1646942400000|2022-03-10 20:00:00|502|501|499|498|502|501|499|498|36342
1646942700000|2022-03-10 20:05:00|498|497|498|497|498|497|497|496|21720
1646943000000|2022-03-10 20:10:00|499|498|500|499|500|499|498|497|12528
1646943300000|2022-03-10 20:15:00|499|498|499|498|500|499|499|498|7840
1646943600000|2022-03-10 20:20:00|500|499|499|498|501|500|499|498|11752
1646943900000|2022-03-10 20:25:00|500|499|500|499|500|499|499|498|19023
1646944200000|2022-03-10 20:30:00|501|500|501|500|501|500|500|500|9038
1646944500000|2022-03-10 20:35:00|500|499|498|497|500|499|498|497|37457
1646944800000|2022-03-10 20:40:00|499|498|499|498|499|498|499|498|21052
1646945100000|2022-03-10 20:45:00|498|497|500|499|500|499|498|497|30205
1646945400000|2022-03-10 20:50:00|501|500|500|499|502|501|500|499|38876
1646945700000|2022-03-10 20:55:00|501|500|503|502|504|503|501|500|73078
1647009000000|2022-03-11 14:30:00|500|499|505|504|507|506|499|498|63216
1647009300000|2022-03-11 14:35:00|504|503|495|494|504|503|495|494|118525
1647009600000|2022-03-11 14:40:00|494|493|486|485|495|494|484|483|168763
1647009900000|2022-03-11 14:45:00|487|486|478|477|489|488|477|476|207470
1647010200000|2022-03-11 14:50:00|479|478|467|466|480|479|466|465|192145
1647010500000|2022-03-11 14:55:00|468|467|465|464|468|467|460|459|134522
1647010800000|2022-03-11 15:00:00|464|463|459|458|464|463|458|457|64732
1647011100000|2022-03-11 15:05:00|460|459|462|461|466|465|460|459|62784
1647011400000|2022-03-11 15:10:00|463|462|457|456|463|462|457|456|107117
1647011700000|2022-03-11 15:15:00|458|457|451|450|459|458|449|448|210512
1647012000000|2022-03-11 15:20:00|450|449|455|454|455|454|447|446|200052
1647012300000|2022-03-11 15:25:00|456|455|455|454|461|460|455|454|88369
1647012600000|2022-03-11 15:30:00|454|453|452|451|454|453|451|450|39783
1647012900000|2022-03-11 15:35:00|453|452|450|449|453|452|449|448|85581
1647013200000|2022-03-11 15:40:00|451|450|453|452|455|454|451|450|49332
1647013500000|2022-03-11 15:45:00|454|453|450|449|456|455|450|449|136897
1647013800000|2022-03-11 15:50:00|449|448|447|446|449|448|447|446|52088
1647014100000|2022-03-11 15:55:00|448|447|453|452|453|452|447|446|75898
1647014400000|2022-03-11 16:00:00|452|451|446|445|452|451|446|445|87802
1647014700000|2022-03-11 16:05:00|445|444|439|438|445|444|438|437|177536
1647015000000|2022-03-11 16:10:00|438|437|436|435|439|438|435|434|42737
1647015300000|2022-03-11 16:15:00|437|436|440|439|441|440|437|436|42189
1647015600000|2022-03-11 16:20:00|441|440|444|443|447|446|441|440|68547
1647015900000|2022-03-11 16:25:00|445|444|439|438|445|444|439|438|50623
1647016200000|2022-03-11 16:30:00|440|439|439|438|442|441|439|438|23195
1647016500000|2022-03-11 16:35:00|440|439|441|440|441|440|439|438|28058
1647016800000|2022-03-11 16:40:00|440|439|439|438|440|439|438|437|34612
1647017100000|2022-03-11 16:45:00|440|439|441|440|443|442|440|439|37119
1647017400000|2022-03-11 16:50:00|440|439|440|439|440|439|440|439|11937
1647017700000|2022-03-11 16:55:00|441|440|441|440|442|441|441|440|19999
1647018000000|2022-03-11 17:00:00|440|439|441|440|441|440|440|439|25461
1647018300000|2022-03-11 17:05:00|442|441|440|439|442|441|440|439|13398
1647018600000|2022-03-11 17:10:00|441|440|440|439|441|440|440|439|16826
1647018900000|2022-03-11 17:15:00|441|440|442|441|442|441|441|440|22921
1647019200000|2022-03-11 17:20:00|441|440|437|436|441|440|437|436|51712
1647019500000|2022-03-11 17:25:00|436|435|436|435|436|435|436|435|20877
1647019800000|2022-03-11 17:30:00|437|436|436|435|437|436|436|435|30525
1647020100000|2022-03-11 17:35:00|435|434|435|434|435|434|433|432|51757
1647020400000|2022-03-11 17:40:00|||||||||4097
1647020700000|2022-03-11 17:45:00|436|435|436|435|437|436|435|435|33597
1647021000000|2022-03-11 17:50:00|||||||||3440
1647021300000|2022-03-11 17:55:00|437|436|438|437|438|437|436|435|55590
1647021600000|2022-03-11 18:00:00|437|436|442|441|442|441|437|436|15701
1647021900000|2022-03-11 18:05:00|441|440|440|439|441|440|440|439|6625
1647022200000|2022-03-11 18:10:00|439|438|437|436|439|438|437|436|34329
1647022500000|2022-03-11 18:15:00|438|437|437|436|438|437|437|436|10714
1647022800000|2022-03-11 18:20:00|438|437|438|437|438|437|438|437|8811
1647023100000|2022-03-11 18:25:00|||||||||5068
1647023400000|2022-03-11 18:30:00|437|436|436|435|437|436|436|435|65284
1647023700000|2022-03-11 18:35:00|435|434|435|434|435|434|435|434|27188
1647024000000|2022-03-11 18:40:00|434|433|432|431|434|433|432|431|81153
1647024300000|2022-03-11 18:45:00|433|432|430|429|433|432|430|429|49178
1647024600000|2022-03-11 18:50:00|431|430|429|428|431|430|428|427|149845
1647024900000|2022-03-11 18:55:00|428|427|426|425|428|427|426|425|51021
1647025200000|2022-03-11 19:00:00|427|426|426|425|427|426|426|425|56794
1647025500000|2022-03-11 19:05:00|427|426|427|426|427|426|427|426|42703
1647025800000|2022-03-11 19:10:00|428|427|432|431|432|431|428|427|124825
1647026100000|2022-03-11 19:15:00|433|432|431|430|433|432|431|430|36314
1647026400000|2022-03-11 19:20:00|432|431|431|430|432|431|431|430|15230
1647026700000|2022-03-11 19:25:00|432|431|434|433|434|433|432|431|41261
1647027000000|2022-03-11 19:30:00|435|434|431|430|435|434|431|430|16997
1647027300000|2022-03-11 19:35:00|430|429|429|428|430|429|429|428|28294
1647027600000|2022-03-11 19:40:00|||||||||25173
1647027900000|2022-03-11 19:45:00|||||||||12360
1647028200000|2022-03-11 19:50:00|||||||||6414
1647028500000|2022-03-11 19:55:00|430|429|431|430|431|430|429|429|48402
1647028800000|2022-03-11 20:00:00|||||||||9041
1647029100000|2022-03-11 20:05:00|||||||||4142
1647029400000|2022-03-11 20:10:00|||||||||32162
1647029700000|2022-03-11 20:15:00|||||||||13385
1647030000000|2022-03-11 20:20:00|||||||||9263
1647030300000|2022-03-11 20:25:00|430|429|430|429|430|429|430|429|49473
1647030600000|2022-03-11 20:30:00|429|428|428|427|429|428|428|427|24784
1647030900000|2022-03-11 20:35:00|427|426|422|421|427|426|419|418|229449
1647031200000|2022-03-11 20:40:00|423|422|423|422|423|422|423|422|30609
1647031500000|2022-03-11 20:45:00|422|421|423|422|423|422|422|421|62658
1647031800000|2022-03-11 20:50:00|422|421|419|418|422|421|419|418|60723
1647032100000|2022-03-11 20:55:00|420|419|423|422|423|422|420|419|218423
1647264600000|2022-03-14 13:30:00|385|384|378|377|396|394|376|375|454137
1647264900000|2022-03-14 13:35:00|379|378|361|360|379|378|361|360|876143
1647265200000|2022-03-14 13:40:00|360|359|377|376|378|377|359|358|216433
1647265500000|2022-03-14 13:45:00|378|377|386|385|388|387|377|377|352385
1647265800000|2022-03-14 13:50:00|387|386|371|370|387|386|371|370|534651
1647266100000|2022-03-14 13:55:00|372|371|368|367|372|371|361|360|196124
1647266400000|2022-03-14 14:00:00|367|366|370|369|376|375|366|365|287779
1647266700000|2022-03-14 14:05:00|369|368|366|365|372|371|365|364|272557
1647267000000|2022-03-14 14:10:00|365|364|365|364|369|368|365|364|197896
1647267300000|2022-03-14 14:15:00|366|365|368|367|377|376|366|365|423205
1647267600000|2022-03-14 14:20:00|367|366|374|373|374|373|366|365|175547
1647267900000|2022-03-14 14:25:00|375|374|374|373|379|378|374|373|207933
1647268200000|2022-03-14 14:30:00|373|372|371|370|373|372|367|366|99013
1647268500000|2022-03-14 14:35:00|372|371|370|369|372|371|368|367|84352
1647268800000|2022-03-14 14:40:00|369|368|370|369|371|370|369|368|135895
1647269100000|2022-03-14 14:45:00|369|368|368|367|369|369|367|366|63585
1647269400000|2022-03-14 14:50:00|369|368|370|369|373|372|369|368|121060
1647269700000|2022-03-14 14:55:00|369|368|369|368|370|369|367|366|125354
1647270000000|2022-03-14 15:00:00|368|367|367|366|368|367|366|365|113483
1647270300000|2022-03-14 15:05:00|366|365|367|366|368|367|366|365|77394
1647270600000|2022-03-14 15:10:00|366|365|364|363|366|366|364|363|99718
1647270900000|2022-03-14 15:15:00|||||||||17127
1647271200000|2022-03-14 15:20:00|363|362|363|362|364|362|363|362|69132
1647271500000|2022-03-14 15:25:00|362|361|362|361|362|361|361|360|55008
1647271800000|2022-03-14 15:30:00|361|360|362|361|362|361|361|360|85659
1647272100000|2022-03-14 15:35:00|361|360|358|357|361|360|357|356|218269
1647272400000|2022-03-14 15:40:00|357|356|356|355|357|356|356|355|31677
1647272700000|2022-03-14 15:45:00|355|354|356|355|356|355|354|353|106764
1647273000000|2022-03-14 15:50:00|355|354|355|354|357|356|355|354|124545
1647273300000|2022-03-14 15:55:00|356|355|356|355|356|355|356|355|32278
1647273600000|2022-03-14 16:00:00|357|356|356|355|357|356|356|355|81588
1647273900000|2022-03-14 16:05:00|357|356|356|355|357|356|356|355|40137
1647274200000|2022-03-14 16:10:00|355|354|356|355|356|355|355|354|79845
1647274500000|2022-03-14 16:15:00|355|356|359|358|359|358|355|354|51091
1647274800000|2022-03-14 16:20:00|358|357|357|356|358|357|356|355|80457
1647275100000|2022-03-14 16:25:00|358|357|362|361|364|363|357|357|196535
1647275400000|2022-03-14 16:30:00|361|360|360|359|361|360|359|358|27872
1647275700000|2022-03-14 16:35:00|361|360|360|359|361|360|360|359|26719
1647276000000|2022-03-14 16:40:00|361|360|361|360|362|361|361|360|25787
1647276300000|2022-03-14 16:45:00|360|359|360|359|360|359|360|359|17661
1647276600000|2022-03-14 16:50:00|359|358|358|357|359|358|358|357|14497
1647276900000|2022-03-14 16:55:00|357|356|357|356|358|357|357|356|26766
1647277200000|2022-03-14 17:00:00|358|357|357|356|358|357|357|356|27931
1647277500000|2022-03-14 17:05:00|356|355|355|354|356|355|355|354|31736
1647277800000|2022-03-14 17:10:00|354|353|353|352|354|353|353|352|23980
1647278100000|2022-03-14 17:15:00|352|351|353|352|354|353|352|351|47674
1647278400000|2022-03-14 17:20:00|352|351|352|351|353|352|352|351|27495
1647278700000|2022-03-14 17:25:00|||||||||9627
1647279000000|2022-03-14 17:30:00|351|350|351|350|352|351|351|350|138893
1647279300000|2022-03-14 17:35:00|352|351|349|348|352|351|349|348|168231
1647279600000|2022-03-14 17:40:00|348|347|346|345|349|348|344|343|126719
1647279900000|2022-03-14 17:45:00|345|344|345|344|349|348|345|344|132516
1647280200000|2022-03-14 17:50:00|346|345|343|342|346|345|343|342|154295
1647280500000|2022-03-14 17:55:00|342|341|338|337|342|341|336|335|186364
1647280800000|2022-03-14 18:00:00|337|336|332|331|339|338|332|331|270230
1647281100000|2022-03-14 18:05:00|333|332|331|330|333|332|330|329|392528
1647281400000|2022-03-14 18:10:00|332|331|328|327|332|331|326|325|242171
1647281700000|2022-03-14 18:15:00|327|326|325|324|327|326|324|323|257298
1647282000000|2022-03-14 18:20:00|326|325|324|323|328|327|322|321|296523
1647282300000|2022-03-14 18:25:00|323|322|324|323|325|324|321|320|466359
1647282600000|2022-03-14 18:30:00|323|322|321|320|323|322|319|318|209057
1647282900000|2022-03-14 18:35:00|322|321|322|321|326|325|322|321|139340
1647283200000|2022-03-14 18:40:00|321|320|318|317|321|320|318|317|71581
1647283500000|2022-03-14 18:45:00|317|316|316|315|317|316|316|315|104991
1647283800000|2022-03-14 18:50:00|317|316|313|312|317|316|311|310|295319
1647284100000|2022-03-14 18:55:00|314|313|312|311|314|313|312|311|69599
1647284400000|2022-03-14 19:00:00|313|312|316|315|319|318|313|312|131015
1647284700000|2022-03-14 19:05:00|315|314|322|321|322|321|313|312|311629
1647285000000|2022-03-14 19:10:00|323|322|329|328|329|328|323|322|267900
1647285300000|2022-03-14 19:15:00|328|327|329|328|329|328|328|327|75317
1647285600000|2022-03-14 19:20:00|328|327|329|328|330|329|328|327|30749
1647285900000|2022-03-14 19:25:00|328|327|328|327|328|328|328|327|60477
1647286200000|2022-03-14 19:30:00|327|326|327|326|328|326|326|325|136643
1647286500000|2022-03-14 19:35:00|328|327|336|335|336|335|328|327|239376
1647286800000|2022-03-14 19:40:00|335|334|334|333|335|334|334|333|105545
1647287100000|2022-03-14 19:45:00|335|334|335|334|336|335|334|334|99566
1647287400000|2022-03-14 19:50:00|||||||||55170
1647287700000|2022-03-14 19:55:00|336|335|335|334|336|335|335|334|208146
1647351000000|2022-03-15 13:30:00|343|342|330|328|343|342|328|327|248271
1647351300000|2022-03-15 13:35:00|331|329|324|323|332|331|320|319|277757
1647351600000|2022-03-15 13:40:00|323|322|319|318|330|328|319|318|234484
1647351900000|2022-03-15 13:45:00|320|319|322|321|324|323|317|316|184188
1647352200000|2022-03-15 13:50:00|321|320|328|327|332|331|320|319|400070
1647352500000|2022-03-15 13:55:00|329|328|323|322|331|330|323|322|108440
1647352800000|2022-03-15 14:00:00|322|321|323|322|326|325|321|320|316765
1647353100000|2022-03-15 14:05:00|322|321|317|316|322|321|317|316|136883
1647353400000|2022-03-15 14:10:00|318|317|321|320|323|322|317|316|223873
1647353700000|2022-03-15 14:15:00|322|321|322|321|323|322|321|320|254471
1647354000000|2022-03-15 14:20:00|323|322|327|326|327|326|322|321|407897
1647354300000|2022-03-15 14:25:00|328|327|336|335|336|335|326|325|243612
1647354600000|2022-03-15 14:30:00|337|336|337|336|343|342|335|334|187390
1647354900000|2022-03-15 14:35:00|338|337|339|338|342|341|335|334|491764
1647355200000|2022-03-15 14:40:00|338|337|349|348|350|349|337|336|313577
1647355500000|2022-03-15 14:45:00|348|347|348|347|349|348|343|342|102731
1647355800000|2022-03-15 14:50:00|347|346|341|340|347|346|341|340|172362
1647356100000|2022-03-15 14:55:00|340|339|337|336|341|340|337|336|95514
1647356400000|2022-03-15 15:00:00|336|335|336|335|336|335|334|333|59208
1647356700000|2022-03-15 15:05:00|337|336|333|332|338|337|333|332|164806
1647357000000|2022-03-15 15:10:00|334|333|334|333|335|334|333|332|44915
1647357300000|2022-03-15 15:15:00|333|332|333|332|333|332|332|331|21983
1647357600000|2022-03-15 15:20:00|332|331|330|329|332|331|329|328|78985
1647357900000|2022-03-15 15:25:00|331|330|330|329|331|330|330|329|59755
1647358200000|2022-03-15 15:30:00|329|328|331|330|331|330|327|326|89140
1647358500000|2022-03-15 15:35:00|332|331|330|329|333|332|329|328|96109
1647358800000|2022-03-15 15:40:00|329|328|327|326|330|329|327|326|30017
1647359100000|2022-03-15 15:45:00|326|325|327|326|327|326|326|325|25136
1647359400000|2022-03-15 15:50:00|328|327|328|327|334|332|326|325|207494
1647359700000|2022-03-15 15:55:00|327|326|327|326|328|327|327|326|16087
1647360000000|2022-03-15 16:00:00|328|327|330|329|332|331|327|326|92275
1647360300000|2022-03-15 16:05:00|329|328|328|327|329|328|327|326|34624
1647360600000|2022-03-15 16:10:00|329|328|330|329|331|330|328|328|128499
1647360900000|2022-03-15 16:15:00|331|330|332|331|332|331|331|330|27301
1647361200000|2022-03-15 16:20:00|333|332|331|330|334|333|330|329|38996
1647361500000|2022-03-15 16:25:00|332|331|329|328|332|331|329|328|29968
1647361800000|2022-03-15 16:30:00|||||||||6002
1647362100000|2022-03-15 16:35:00|330|329|329|328|330|329|329|328|37689
1647362400000|2022-03-15 16:40:00|328|327|328|327|328|327|327|326|31512
1647362700000|2022-03-15 16:45:00|329|328|328|327|329|328|328|327|28801
1647363000000|2022-03-15 16:50:00|329|328|329|328|329|328|328|327|13578
1647363300000|2022-03-15 16:55:00|||||||||10524
1647363600000|2022-03-15 17:00:00|330|329|331|330|331|330|329|328|112076
1647363900000|2022-03-15 17:05:00|||||||||27320
1647364200000|2022-03-15 17:10:00|||||||||6911
1647364500000|2022-03-15 17:15:00|332|331|327|326|333|332|327|326|86112
1647364800000|2022-03-15 17:20:00|326|325|330|329|331|330|326|325|49771
1647365100000|2022-03-15 17:25:00|331|330|330|329|331|330|330|329|12687
1647365400000|2022-03-15 17:30:00|331|330|331|330|331|330|331|330|17699
1647365700000|2022-03-15 17:35:00|332|331|332|331|333|332|332|331|33299
1647366000000|2022-03-15 17:40:00|333|332|333|332|333|332|333|332|12606
1647366300000|2022-03-15 17:45:00|334|333|332|331|334|333|332|331|19522
1647366600000|2022-03-15 17:50:00|333|332|335|334|335|334|333|332|35980
1647366900000|2022-03-15 17:55:00|336|335|335|334|336|335|335|334|25488
1647367200000|2022-03-15 18:00:00|336|335|336|335|336|335|336|335|22276
1647367500000|2022-03-15 18:05:00|337|336|336|335|337|336|336|335|37206
1647367800000|2022-03-15 18:10:00|335|334|336|335|337|336|332|331|66260
1647368100000|2022-03-15 18:15:00|335|334|333|332|335|334|333|332|12551
1647368400000|2022-03-15 18:20:00|334|333|334|333|334|333|333|333|11579
1647368700000|2022-03-15 18:25:00|335|334|335|334|335|334|334|333|16394
1647369000000|2022-03-15 18:30:00|334|333|336|335|336|335|334|333|5896
1647369300000|2022-03-15 18:35:00|335|334|336|335|336|335|335|334|16144
1647369600000|2022-03-15 18:40:00|337|336|336|335|338|337|336|335|31127
1647369900000|2022-03-15 18:45:00|337|336|338|337|338|337|337|336|52254
1647370200000|2022-03-15 18:50:00|337|336|337|336|337|337|337|336|17604
1647370500000|2022-03-15 18:55:00|336|335|337|336|337|336|336|335|15001
1647370800000|2022-03-15 19:00:00|||||||||7691
1647371100000|2022-03-15 19:05:00|338|337|337|336|338|337|337|336|22272
1647371400000|2022-03-15 19:10:00|338|337|338|337|340|339|338|337|61751
1647371700000|2022-03-15 19:15:00|339|338|340|339|340|339|339|338|24184
1647372000000|2022-03-15 19:20:00|341|340|341|340|343|342|341|340|169287
1647372300000|2022-03-15 19:25:00|340|339|339|338|340|339|339|338|29910
1647372600000|2022-03-15 19:30:00|338|337|340|339|340|339|338|337|29988
1647372900000|2022-03-15 19:35:00|341|340|346|345|346|345|341|340|147003
1647373200000|2022-03-15 19:40:00|345|344|345|344|346|345|344|343|125199
1647373500000|2022-03-15 19:45:00|346|345|347|346|347|346|345|345|142900
1647373800000|2022-03-15 19:50:00|348|347|346|345|349|348|346|345|235677
1647374100000|2022-03-15 19:55:00|345|344|345|344|345|345|345|344|112192
1647437400000|2022-03-16 13:30:00|440|436|423|422|448|447|409|408|1263817
1647437700000|2022-03-16 13:35:00|424|423|403|402|427|426|403|402|499085
1647438000000|2022-03-16 13:40:00|404|403|414|413|420|419|401|400|695793
1647438300000|2022-03-16 13:45:00|415|414|432|430|432|431|407|406|532169
1647438600000|2022-03-16 13:50:00|431|431|435|434|445|444|425|424|946243
1647438900000|2022-03-16 13:55:00|436|435|456|455|456|455|436|435|957861
1647439200000|2022-03-16 14:00:00|457|456|448|447|466|465|446|445|603835
1647439500000|2022-03-16 14:05:00|449|448|454|453|458|457|448|447|234913
1647439800000|2022-03-16 14:10:00|455|454|454|453|456|455|447|446|294825
1647440100000|2022-03-16 14:15:00|455|454|463|462|468|467|455|454|356896
1647440400000|2022-03-16 14:20:00|464|463|467|466|470|469|460|459|272090
1647440700000|2022-03-16 14:25:00|468|467|461|460|469|468|449|448|400718
1647441000000|2022-03-16 14:30:00|462|461|469|468|471|470|459|458|278602
1647441300000|2022-03-16 14:35:00|470|469|467|466|470|469|460|459|210488
1647441600000|2022-03-16 14:40:00|468|467|453|452|469|468|453|452|329169
1647441900000|2022-03-16 14:45:00|454|453|449|448|458|457|449|448|284003
1647442200000|2022-03-16 14:50:00|448|447|447|446|449|448|445|444|137210
1647442500000|2022-03-16 14:55:00|448|447|456|455|456|455|446|445|192377
1647442800000|2022-03-16 15:00:00|457|456|461|460|463|462|455|454|223546
1647443100000|2022-03-16 15:05:00|462|461|458|457|462|461|456|455|126212
1647443400000|2022-03-16 15:10:00|459|458|469|468|469|468|458|458|242353
1647443700000|2022-03-16 15:15:00|468|467|468|467|468|467|462|461|99690
1647444000000|2022-03-16 15:20:00|469|468|473|472|473|473|467|466|399163
1647444300000|2022-03-16 15:25:00|474|473|472|471|474|473|470|469|94544
1647444600000|2022-03-16 15:30:00|471|469|469|468|471|469|467|466|143566
1647444900000|2022-03-16 15:35:00|470|469|472|471|475|475|470|469|199939
1647445200000|2022-03-16 15:40:00|471|470|477|476|477|476|464|463|256459
1647445500000|2022-03-16 15:45:00|476|475|480|479|483|482|476|475|256652
1647445800000|2022-03-16 15:50:00|479|478|488|487|494|493|479|478|429540
1647446100000|2022-03-16 15:55:00|487|486|485|484|487|486|481|480|197818
1647446400000|2022-03-16 16:00:00|486|485|484|483|487|486|483|482|102647
1647446700000|2022-03-16 16:05:00|483|482|486|485|492|491|483|482|313975
1647447000000|2022-03-16 16:10:00|485|484|482|481|489|488|481|480|129279
1647447300000|2022-03-16 16:15:00|483|482|486|485|486|486|482|481|117605
1647447600000|2022-03-16 16:20:00|485|484|487|486|494|493|482|481|429423
1647447900000|2022-03-16 16:25:00|486|485|477|476|486|486|475|474|201483
1647448200000|2022-03-16 16:30:00|476|475|468|467|479|478|467|466|286129
1647448500000|2022-03-16 16:35:00|469|468|474|473|475|474|469|468|103970
1647448800000|2022-03-16 16:40:00|473|472|479|478|480|479|472|471|113953
1647449100000|2022-03-16 16:45:00|480|479|470|469|480|479|469|468|133112
1647449400000|2022-03-16 16:50:00|469|468|474|473|474|473|468|467|85084
1647449700000|2022-03-16 16:55:00|475|474|476|475|477|476|473|472|46318
1647450000000|2022-03-16 17:00:00|475|476|474|473|479|478|472|471|77310
1647450300000|2022-03-16 17:05:00|473|472|466|465|474|473|465|464|84007
1647450600000|2022-03-16 17:10:00|465|464|466|465|467|466|462|461|178084
1647450900000|2022-03-16 17:15:00|467|466|467|466|469|468|467|466|58705
1647451200000|2022-03-16 17:20:00|466|465|469|468|469|468|465|464|71491
1647451500000|2022-03-16 17:25:00|468|467|471|470|471|470|468|467|60352
1647451800000|2022-03-16 17:30:00|472|471|478|477|478|477|471|470|92821
1647452100000|2022-03-16 17:35:00|479|478|474|473|479|478|474|473|38782
1647452400000|2022-03-16 17:40:00|473|472|476|475|477|476|470|469|39104
1647452700000|2022-03-16 17:45:00|475|474|477|476|477|476|475|474|26596
1647453000000|2022-03-16 17:50:00|478|477|475|474|478|477|475|474|48384
1647453300000|2022-03-16 17:55:00|476|475|478|476|479|478|475|474|26377
1647453600000|2022-03-16 18:00:00|477|474|470|468|478|477|469|468|105739
1647453900000|2022-03-16 18:05:00|469|467|465|464|470|469|464|463|147919
1647454200000|2022-03-16 18:10:00|464|463|455|454|466|465|455|454|252009
1647454500000|2022-03-16 18:15:00|456|455|462|461|462|461|456|455|89508
1647454800000|2022-03-16 18:20:00|463|462|463|462|465|464|461|460|73055
1647455100000|2022-03-16 18:25:00|462|461|463|462|464|463|460|459|73775
1647455400000|2022-03-16 18:30:00|462|461|458|457|462|461|456|455|106808
1647455700000|2022-03-16 18:35:00|457|456|465|464|465|464|455|454|136879
1647456000000|2022-03-16 18:40:00|466|465|474|473|477|476|466|465|103965
1647456300000|2022-03-16 18:45:00|473|472|474|473|478|477|473|472|79578
1647456600000|2022-03-16 18:50:00|473|472|477|476|479|478|471|470|102898
1647456900000|2022-03-16 18:55:00|478|477|478|477|481|480|478|477|78889
1647457200000|2022-03-16 19:00:00|477|476|480|479|482|481|475|474|48565
1647457500000|2022-03-16 19:05:00|481|480|475|474|482|481|475|474|74317
1647457800000|2022-03-16 19:10:00|474|473|477|476|477|476|474|473|31664
1647458100000|2022-03-16 19:15:00|478|477|481|480|482|481|476|475|40673
1647458400000|2022-03-16 19:20:00|482|481|478|477|482|481|478|477|60421
1647458700000|2022-03-16 19:25:00|479|478|477|476|480|479|477|476|109043
1647459000000|2022-03-16 19:30:00|476|475|472|471|476|475|471|470|60884
1647459300000|2022-03-16 19:35:00|473|472|472|471|473|472|472|471|38896
1647459600000|2022-03-16 19:40:00|471|472|473|472|475|474|471|472|69298
1647459900000|2022-03-16 19:45:00|474|473|476|475|477|476|474|473|97007
1647460200000|2022-03-16 19:50:00|475|474|477|476|477|476|474|473|165520
1647460500000|2022-03-16 19:55:00|476|475|477|476|477|476|474|473|258252
1647523800000|2022-03-17 13:30:00|456|454|468|467|469|468|450|449|213559
1647524100000|2022-03-17 13:35:00|467|466|466|465|468|466|461|460|220490
1647524400000|2022-03-17 13:40:00|465|464|471|470|472|471|460|459|123834
1647524700000|2022-03-17 13:45:00|472|471|459|458|474|473|459|458|82464
1647525000000|2022-03-17 13:50:00|458|457|451|450|459|458|449|448|161018
1647525300000|2022-03-17 13:55:00|452|451|469|468|470|469|451|450|217214
1647525600000|2022-03-17 14:00:00|468|467|470|469|471|470|461|460|97898
1647525900000|2022-03-17 14:05:00|469|468|475|474|476|475|469|468|120708
1647526200000|2022-03-17 14:10:00|476|475|470|469|476|475|469|468|94521
1647526500000|2022-03-17 14:15:00|469|468|464|463|469|468|462|461|74774
1647526800000|2022-03-17 14:20:00|465|464|471|470|472|471|464|463|52497
1647527100000|2022-03-17 14:25:00|472|471|470|469|472|471|467|466|32049
1647527400000|2022-03-17 14:30:00|469|468|466|465|469|468|463|462|81749
1647527700000|2022-03-17 14:35:00|467|466|466|465|467|466|464|463|45912
1647528000000|2022-03-17 14:40:00|467|466|466|465|468|467|463|462|26422
1647528300000|2022-03-17 14:45:00|467|466|462|461|468|467|461|460|37858
1647528600000|2022-03-17 14:50:00|461|460|460|459|462|461|460|459|31284
1647528900000|2022-03-17 14:55:00|459|458|457|456|461|460|456|455|106639
1647529200000|2022-03-17 15:00:00|456|455|452|451|456|455|452|451|68316
1647529500000|2022-03-17 15:05:00|453|452|459|458|459|458|452|452|55521
1647529800000|2022-03-17 15:10:00|460|459|461|460|462|461|460|459|51080
1647530100000|2022-03-17 15:15:00|462|461|465|464|465|464|462|461|22677
1647530400000|2022-03-17 15:20:00|466|465|468|467|468|467|465|464|19001
1647530700000|2022-03-17 15:25:00|467|466|465|464|467|466|465|464|31259
1647531000000|2022-03-17 15:30:00|466|465|465|464|466|465|465|464|15208
1647531300000|2022-03-17 15:35:00|466|465|469|468|469|468|465|465|14422
1647531600000|2022-03-17 15:40:00|470|469|471|470|472|471|470|469|58004
1647531900000|2022-03-17 15:45:00|470|469|467|466|470|469|467|466|31143
1647532200000|2022-03-17 15:50:00|466|465|465|464|466|465|462|461|41582
1647532500000|2022-03-17 15:55:00|464|463|465|464|465|464|464|463|11437
1647532800000|2022-03-17 16:00:00|466|465|466|465|470|469|466|465|42479
1647533100000|2022-03-17 16:05:00|467|466|467|466|468|467|466|465|12958
1647533400000|2022-03-17 16:10:00|466|465|467|466|468|467|465|464|42171
1647533700000|2022-03-17 16:15:00|466|465|467|466|467|466|466|465|16000
1647534000000|2022-03-17 16:20:00|468|467|468|467|470|469|468|467|30300
1647534300000|2022-03-17 16:25:00|467|466|469|468|469|468|467|466|79224
1647534600000|2022-03-17 16:30:00|468|467|469|468|469|468|468|467|22878
1647534900000|2022-03-17 16:35:00|470|469|470|469|471|470|470|469|26221
1647535200000|2022-03-17 16:40:00|||||||||4586
1647535500000|2022-03-17 16:45:00|469|468|470|469|470|469|469|468|10074
1647535800000|2022-03-17 16:50:00|||||||||8322
1647536100000|2022-03-17 16:55:00|471|470|472|471|472|471|471|470|32571
1647536400000|2022-03-17 17:00:00|471|470|470|469|472|471|469|468|50326
1647536700000|2022-03-17 17:05:00|471|470|466|465|471|470|466|465|50775
1647537000000|2022-03-17 17:10:00|465|464|465|464|466|465|465|464|37332
1647537300000|2022-03-17 17:15:00|466|465|469|468|469|468|466|465|12686
1647537600000|2022-03-17 17:20:00|470|469|473|472|473|472|470|469|15979
1647537900000|2022-03-17 17:25:00|472|471|472|471|472|471|471|470|44687
1647538200000|2022-03-17 17:30:00|473|472|472|471|475|474|472|471|182712
1647538500000|2022-03-17 17:35:00|473|472|472|471|473|472|472|471|79202
1647538800000|2022-03-17 17:40:00|473|472|474|473|474|473|473|472|42924
1647539100000|2022-03-17 17:45:00|473|472|475|474|475|474|473|472|26533
1647539400000|2022-03-17 17:50:00|474|473|474|473|474|473|474|473|15282
1647539700000|2022-03-17 17:55:00|||||||||16172
1647540000000|2022-03-17 18:00:00|473|472|475|474|475|474|473|472|31195
1647540300000|2022-03-17 18:05:00|476|475|477|476|477|476|476|475|22721
1647540600000|2022-03-17 18:10:00|476|475|476|475|476|475|475|474|41244
1647540900000|2022-03-17 18:15:00|477|476|479|478|479|478|477|476|27634
1647541200000|2022-03-17 18:20:00|480|479|481|480|483|482|480|479|68635
1647541500000|2022-03-17 18:25:00|480|479|478|477|481|480|477|476|28068
1647541800000|2022-03-17 18:30:00|479|478|479|478|479|478|478|477|39582
1647542100000|2022-03-17 18:35:00|478|477|477|476|479|478|477|476|15747
1647542400000|2022-03-17 18:40:00|478|477|479|478|479|478|478|477|16711
1647542700000|2022-03-17 18:45:00|480|479|480|479|480|479|479|478|12236
1647543000000|2022-03-17 18:50:00|481|480|480|479|481|480|480|479|23173
1647543300000|2022-03-17 18:55:00|481|480|480|479|481|480|480|479|18465
1647543600000|2022-03-17 19:00:00|481|480|481|480|481|480|481|480|51093
1647543900000|2022-03-17 19:05:00|480|479|477|476|480|479|477|476|45946
1647544200000|2022-03-17 19:10:00|478|477|474|473|478|477|472|471|37211
1647544500000|2022-03-17 19:15:00|473|472|475|474|475|474|472|471|27408
1647544800000|2022-03-17 19:20:00|||||||||12655
1647545100000|2022-03-17 19:25:00|476|475|477|476|477|476|476|475|36895
1647545400000|2022-03-17 19:30:00|||||||||3811
1647545700000|2022-03-17 19:35:00|478|477|478|477|478|477|477|476|26721
1647546000000|2022-03-17 19:40:00|477|476|476|475|478|477|476|475|81209
1647546300000|2022-03-17 19:45:00|475|474|474|473|475|474|474|473|34778
1647546600000|2022-03-17 19:50:00|475|474|476|475|476|475|474|474|88708
1647546900000|2022-03-17 19:55:00|477|476|478|477|478|477|477|476|80675
1647610200000|2022-03-18 13:30:00|490|485|490|488|493|492|480|479|345382
1647610500000|2022-03-18 13:35:00|489|489|488|487|495|494|488|487|109212
1647610800000|2022-03-18 13:40:00|487|486|486|485|489|488|484|482|59388
1647611100000|2022-03-18 13:45:00|485|484|488|487|489|488|481|480|240959
1647611400000|2022-03-18 13:50:00|489|488|491|490|497|496|489|488|200513
1647611700000|2022-03-18 13:55:00|492|491|507|506|508|507|492|491|253071
1647612000000|2022-03-18 14:00:00|508|507|516|515|518|517|505|504|284713
1647612300000|2022-03-18 14:05:00|515|514|522|521|522|521|514|513|190045
1647612600000|2022-03-18 14:10:00|523|522|530|529|533|532|523|522|311265
1647612900000|2022-03-18 14:15:00|529|528|536|535|536|535|525|524|287379
1647613200000|2022-03-18 14:20:00|537|536|512|511|537|536|511|510|340193
1647613500000|2022-03-18 14:25:00|513|512|522|521|527|526|510|509|208010
1647613800000|2022-03-18 14:30:00|523|522|509|508|523|522|507|506|154602
1647614100000|2022-03-18 14:35:00|508|507|502|501|511|510|501|500|114255
1647614400000|2022-03-18 14:40:00|501|500|517|516|518|517|501|500|152235
1647614700000|2022-03-18 14:45:00|516|515|519|518|521|520|515|514|171819
1647615000000|2022-03-18 14:50:00|518|517|526|525|527|526|514|513|238629
1647615300000|2022-03-18 14:55:00|525|524|531|530|532|531|525|524|119635
1647615600000|2022-03-18 15:00:00|530|529|527|526|530|529|527|526|78607
1647615900000|2022-03-18 15:05:00|526|525|526|525|527|526|525|524|80521
1647616200000|2022-03-18 15:10:00|525|524|526|525|527|526|521|520|142188
1647616500000|2022-03-18 15:15:00|525|524|527|526|527|526|524|523|91999
1647616800000|2022-03-18 15:20:00|526|525|524|523|526|525|523|522|66870
1647617100000|2022-03-18 15:25:00|525|524|526|525|526|525|520|519|194302
1647617400000|2022-03-18 15:30:00|527|526|528|527|529|528|525|524|107354
1647617700000|2022-03-18 15:35:00|529|528|526|525|530|529|525|524|63200
1647618000000|2022-03-18 15:40:00|525|524|527|526|528|527|525|524|25291
1647618300000|2022-03-18 15:45:00|526|525|530|529|530|529|526|525|57433
1647618600000|2022-03-18 15:50:00|531|530|532|531|535|534|531|530|66739
1647618900000|2022-03-18 15:55:00|533|532|531|530|533|532|531|530|18911
1647619200000|2022-03-18 16:00:00|532|531|535|534|535|534|532|531|58028
1647619500000|2022-03-18 16:05:00|536|535|533|532|542|541|533|532|205781
1647619800000|2022-03-18 16:10:00|532|531|536|535|536|535|531|530|44138
1647620100000|2022-03-18 16:15:00|537|536|538|537|538|537|536|535|33946
1647620400000|2022-03-18 16:20:00|539|538|542|541|542|541|538|537|124463
1647620700000|2022-03-18 16:25:00|541|540|547|546|548|547|539|538|199696
1647621000000|2022-03-18 16:30:00|546|545|545|544|546|545|542|541|75603
1647621300000|2022-03-18 16:35:00|546|545|545|544|547|546|545|544|140589
1647621600000|2022-03-18 16:40:00|546|545|547|546|547|546|544|543|89341
1647621900000|2022-03-18 16:45:00|546|545|547|546|551|550|545|544|159280
1647622200000|2022-03-18 16:50:00|548|547|550|549|550|549|548|547|64018
1647622500000|2022-03-18 16:55:00|549|548|564|563|564|563|549|548|206358
1647622800000|2022-03-18 17:00:00|563|562|579|578|580|579|560|559|552811
1647623100000|2022-03-18 17:05:00|578|577|569|568|579|578|569|568|228451
1647623400000|2022-03-18 17:10:00|568|567|566|565|569|568|563|562|157451
1647623700000|2022-03-18 17:15:00|565|564|568|567|570|569|564|563|48510
1647624000000|2022-03-18 17:20:00|567|566|570|569|571|570|566|565|79618
1647624300000|2022-03-18 17:25:00|569|568|572|571|572|571|568|567|68094
1647624600000|2022-03-18 17:30:00|571|570|571|570|573|572|570|569|61649
1647624900000|2022-03-18 17:35:00|570|569|554|553|570|570|552|551|231986
1647625200000|2022-03-18 17:40:00|555|554|550|549|555|554|548|547|199476
1647625500000|2022-03-18 17:45:00|551|550|560|559|560|559|546|545|229486
1647625800000|2022-03-18 17:50:00|561|560|556|555|561|560|555|554|60651
1647626100000|2022-03-18 17:55:00|555|554|558|557|558|557|554|553|41412
1647626400000|2022-03-18 18:00:00|559|558|557|556|560|559|556|555|19855
1647626700000|2022-03-18 18:05:00|556|555|550|549|557|556|550|549|34884
1647627000000|2022-03-18 18:10:00|549|548|555|554|555|554|548|547|140122
1647627300000|2022-03-18 18:15:00|556|555|558|557|562|561|556|555|65296
1647627600000|2022-03-18 18:20:00|557|556|558|557|558|557|556|555|28112
1647627900000|2022-03-18 18:25:00|557|556|552|551|557|556|551|550|117528
1647628200000|2022-03-18 18:30:00|553|552|551|550|553|552|550|549|27282
1647628500000|2022-03-18 18:35:00|552|551|555|554|556|555|552|551|44380
1647628800000|2022-03-18 18:40:00|554|553|550|549|556|555|550|549|44184
1647629100000|2022-03-18 18:45:00|549|548|551|550|551|550|548|547|49159
1647629400000|2022-03-18 18:50:00|550|549|550|549|550|549|549|548|23472
1647629700000|2022-03-18 18:55:00|549|548|554|553|554|553|546|545|60334
1647630000000|2022-03-18 19:00:00|553|552|556|555|558|557|552|551|36247
1647630300000|2022-03-18 19:05:00|555|554|554|553|555|554|552|551|43520
1647630600000|2022-03-18 19:10:00|553|552|551|550|553|552|551|550|31375
1647630900000|2022-03-18 19:15:00|552|551|551|550|552|551|551|550|45605
1647631200000|2022-03-18 19:20:00|552|551|551|550|552|551|551|550|27964
1647631500000|2022-03-18 19:25:00|552|551|553|552|553|553|552|551|67298
1647631800000|2022-03-18 19:30:00|554|553|552|551|554|553|551|550|66694
1647632100000|2022-03-18 19:35:00|551|550|544|543|551|550|544|543|231415
1647632400000|2022-03-18 19:40:00|543|542|539|538|543|542|536|535|276858
1647632700000|2022-03-18 19:45:00|540|539|533|532|541|540|533|532|224577
1647633000000|2022-03-18 19:50:00|534|527|529|528|534|531|527|526|310321
1647633300000|2022-03-18 19:55:00|528|527|526|525|530|529|525|524|548485
1647869400000|2022-03-21 13:30:00|513|511|530|529|533|532|508|507|333808
1647869700000|2022-03-21 13:35:00|531|530|522|521|538|537|518|517|128134
1647870000000|2022-03-21 13:40:00|523|522|528|527|531|530|521|520|99560
1647870300000|2022-03-21 13:45:00|527|526|527|526|528|527|521|520|173673
1647870600000|2022-03-21 13:50:00|528|527|524|523|530|529|524|523|108959
1647870900000|2022-03-21 13:55:00|525|524|538|537|538|537|524|523|175498
1647871200000|2022-03-21 14:00:00|537|536|542|541|548|547|535|534|238254
1647871500000|2022-03-21 14:05:00|541|540|541|540|542|541|535|534|232392
1647871800000|2022-03-21 14:10:00|542|541|529|528|543|542|529|528|71373
1647872100000|2022-03-21 14:15:00|528|527|527|526|528|527|525|524|127260
1647872400000|2022-03-21 14:20:00|528|527|527|526|529|528|525|524|131948
1647872700000|2022-03-21 14:25:00|526|525|525|524|527|526|521|520|296416
1647873000000|2022-03-21 14:30:00|524|523|525|524|530|529|522|521|264470
1647873300000|2022-03-21 14:35:00|526|525|533|532|533|532|526|525|87396
1647873600000|2022-03-21 14:40:00|534|533|535|534|537|536|533|532|94802
1647873900000|2022-03-21 14:45:00|536|535|536|535|537|536|534|533|45752
1647874200000|2022-03-21 14:50:00|537|536|537|536|539|538|537|536|28325
1647874500000|2022-03-21 14:55:00|536|535|538|537|538|537|535|534|31273
1647874800000|2022-03-21 15:00:00|537|536|532|531|538|537|532|531|23928
1647875100000|2022-03-21 15:05:00|531|530|532|531|532|531|529|528|33555
1647875400000|2022-03-21 15:10:00|533|532|534|533|534|533|531|530|40573
1647875700000|2022-03-21 15:15:00|533|532|539|538|540|539|533|532|73399
1647876000000|2022-03-21 15:20:00|538|537|541|540|541|540|538|537|28818
1647876300000|2022-03-21 15:25:00|542|541|542|541|543|542|541|540|27422
1647876600000|2022-03-21 15:30:00|541|540|548|547|553|552|540|539|233144
1647876900000|2022-03-21 15:35:00|547|546|549|548|552|551|546|545|52220
1647877200000|2022-03-21 15:40:00|550|549|543|542|550|549|542|541|151473
1647877500000|2022-03-21 15:45:00|544|543|543|542|545|544|541|540|76482
1647877800000|2022-03-21 15:50:00|542|541|546|545|547|546|542|541|39585
1647878100000|2022-03-21 15:55:00|545|544|545|544|547|546|545|544|18533
1647878400000|2022-03-21 16:00:00|546|545|542|541|547|546|542|541|14207
1647878700000|2022-03-21 16:05:00|541|540|530|529|541|540|529|529|79629
1647879000000|2022-03-21 16:10:00|531|530|534|533|535|535|529|528|75310
1647879300000|2022-03-21 16:15:00|535|534|534|533|535|534|531|530|19877
1647879600000|2022-03-21 16:20:00|535|534|537|536|537|536|534|533|22128
1647879900000|2022-03-21 16:25:00|538|537|534|533|538|537|534|533|16864
1647880200000|2022-03-21 16:30:00|533|532|527|526|533|532|526|525|41815
1647880500000|2022-03-21 16:35:00|526|525|529|528|529|528|523|522|105424
1647880800000|2022-03-21 16:40:00|528|527|531|530|531|530|527|526|27446
1647881100000|2022-03-21 16:45:00|530|529|530|529|531|530|529|528|33515
1647881400000|2022-03-21 16:50:00|529|528|526|525|530|529|526|525|42360
1647881700000|2022-03-21 16:55:00|525|524|527|526|527|526|524|523|55372
1647882000000|2022-03-21 17:00:00|526|525|527|526|529|528|525|524|20033
1647882300000|2022-03-21 17:05:00|528|527|528|527|528|527|527|526|11314
1647882600000|2022-03-21 17:10:00|527|526|527|526|527|526|525|524|35159
1647882900000|2022-03-21 17:15:00|526|525|524|523|528|527|524|523|59708
1647883200000|2022-03-21 17:20:00|525|524|528|527|528|527|525|524|38423
1647883500000|2022-03-21 17:25:00|527|526|528|527|528|527|527|526|17906
1647883800000|2022-03-21 17:30:00|529|528|531|530|532|531|529|528|41822
1647884100000|2022-03-21 17:35:00|530|529|531|530|531|530|529|528|16564
1647884400000|2022-03-21 17:40:00|530|529|529|528|531|530|529|528|8223
1647884700000|2022-03-21 17:45:00|528|527|529|528|529|528|528|527|31885
1647885000000|2022-03-21 17:50:00|530|529|529|528|530|529|529|528|8681
1647885300000|2022-03-21 17:55:00|528|527|529|528|529|528|528|527|17033
1647885600000|2022-03-21 18:00:00|530|529|529|528|530|529|528|527|11450
1647885900000|2022-03-21 18:05:00|528|527|530|529|530|529|527|526|22471
1647886200000|2022-03-21 18:10:00|529|528|528|527|530|529|528|527|10534
1647886500000|2022-03-21 18:15:00|529|528|528|527|529|528|527|526|22829
1647886800000|2022-03-21 18:20:00|529|528|532|531|533|532|529|528|13122
1647887100000|2022-03-21 18:25:00|533|532|532|531|533|532|532|531|14992
1647887400000|2022-03-21 18:30:00|531|530|528|527|531|530|528|527|13073
1647887700000|2022-03-21 18:35:00|529|528|528|527|529|528|528|527|7613
1647888000000|2022-03-21 18:40:00|527|526|528|527|528|527|526|525|14881
1647888300000|2022-03-21 18:45:00|529|528|528|527|529|528|528|527|6953
1647888600000|2022-03-21 18:50:00|527|526|529|528|529|528|527|526|10276
1647888900000|2022-03-21 18:55:00|528|527|526|525|528|527|526|525|28234
1647889200000|2022-03-21 19:00:00|527|526|528|527|528|527|527|526|19857
1647889500000|2022-03-21 19:05:00|529|528|530|529|530|529|528|527|22047
1647889800000|2022-03-21 19:10:00|531|530|530|529|532|531|530|529|20902
1647890100000|2022-03-21 19:15:00|531|530|529|528|532|531|529|528|26710
1647890400000|2022-03-21 19:20:00|530|529|529|528|530|529|529|528|16913
1647890700000|2022-03-21 19:25:00|530|529|529|528|530|529|529|528|24437
1647891000000|2022-03-21 19:30:00|530|529|530|529|530|529|530|529|14145
1647891300000|2022-03-21 19:35:00|531|530|531|530|533|532|531|530|40807
1647891600000|2022-03-21 19:40:00|532|531|533|532|535|534|532|531|45919
1647891900000|2022-03-21 19:45:00|532|531|530|529|533|532|530|529|60624
1647892200000|2022-03-21 19:50:00|531|530|532|531|534|533|531|530|76797
1647892500000|2022-03-21 19:55:00|533|532|535|534|535|534|533|532|94318
1647955800000|2022-03-22 13:30:00|556|554|594|593|594|593|553|550|405836
1647956100000|2022-03-22 13:35:00|593|592|587|586|594|593|580|578|265504
1647956400000|2022-03-22 13:40:00|586|585|585|584|589|588|576|575|148952
1647956700000|2022-03-22 13:45:00|586|585|572|571|586|585|571|570|168953
1647957000000|2022-03-22 13:50:00|571|570|578|577|578|577|562|561|167197
1647957300000|2022-03-22 13:55:00|579|576|583|581|585|584|576|575|144309
1647957600000|2022-03-22 14:00:00|582|582|578|577|586|585|577|576|165333
1647957900000|2022-03-22 14:05:00|579|578|580|579|581|580|575|574|153063
1647958200000|2022-03-22 14:10:00|579|578|576|575|580|579|576|575|63680
1647958500000|2022-03-22 14:15:00|577|576|584|583|584|583|576|575|70118
1647958800000|2022-03-22 14:20:00|585|584|584|583|588|587|581|580|95208
1647959100000|2022-03-22 14:25:00|583|582|596|595|597|596|581|580|189015
1647959400000|2022-03-22 14:30:00|597|596|610|609|610|609|597|596|760837
1647959700000|2022-03-22 14:35:00|609|608|625|624|626|625|609|608|461861
1647960000000|2022-03-22 14:40:00|626|625|632|631|640|639|625|624|733628
1647960300000|2022-03-22 14:45:00|631|632|621|620|632|632|618|617|386251
1647960600000|2022-03-22 14:50:00|622|621|616|615|622|621|613|612|319438
1647960900000|2022-03-22 14:55:00|615|614|614|613|617|616|604|603|423920
1647961200000|2022-03-22 15:00:00|615|614|607|606|615|614|601|600|360114
1647961500000|2022-03-22 15:05:00|606|605|614|613|614|613|603|602|173306
1647961800000|2022-03-22 15:10:00|613|612|607|606|614|613|606|605|138910
1647962100000|2022-03-22 15:15:00|608|607|614|613|615|614|606|605|54039
1647962400000|2022-03-22 15:20:00|613|612|605|604|620|619|600|599|218325
1647962700000|2022-03-22 15:25:00|606|605|607|606|610|609|604|603|114997
1647963000000|2022-03-22 15:30:00|606|605|603|602|607|606|602|601|102734
1647963300000|2022-03-22 15:35:00|602|601|599|598|602|601|597|597|130163
1647963600000|2022-03-22 15:40:00|600|599|595|594|600|599|594|593|72588
1647963900000|2022-03-22 15:45:00|594|593|598|597|600|599|593|592|81471
1647964200000|2022-03-22 15:50:00|599|598|604|603|604|603|598|598|54276
1647964500000|2022-03-22 15:55:00|605|604|594|593|605|604|594|593|90478
1647964800000|2022-03-22 16:00:00|593|592|594|593|594|593|589|588|103779
1647965100000|2022-03-22 16:05:00|595|594|596|595|599|598|594|593|73441
1647965400000|2022-03-22 16:10:00|595|594|595|594|597|596|593|592|83514
1647965700000|2022-03-22 16:15:00|594|593|591|590|595|594|588|587|172341
1647966000000|2022-03-22 16:20:00|592|591|591|590|593|592|587|586|102461
1647966300000|2022-03-22 16:25:00|590|589|593|592|593|592|589|588|46356
1647966600000|2022-03-22 16:30:00|592|591|603|602|603|602|591|590|69634
1647966900000|2022-03-22 16:35:00|604|603|603|602|605|604|602|601|36407
1647967200000|2022-03-22 16:40:00|604|603|606|605|606|605|601|600|48636
1647967500000|2022-03-22 16:45:00|605|604|608|607|608|607|604|603|49348
1647967800000|2022-03-22 16:50:00|609|608|607|606|610|609|606|605|63869
1647968100000|2022-03-22 16:55:00|608|607|604|603|608|607|602|601|26850
1647968400000|2022-03-22 17:00:00|603|602|606|605|606|605|603|602|15874
1647968700000|2022-03-22 17:05:00|607|606|610|609|613|612|607|606|67582
1647969000000|2022-03-22 17:10:00|609|608|614|613|614|613|608|607|82691
1647969300000|2022-03-22 17:15:00|615|614|612|611|615|614|612|611|33370
1647969600000|2022-03-22 17:20:00|611|610|608|607|611|610|606|605|55981
1647969900000|2022-03-22 17:25:00|607|606|608|607|608|607|604|603|34412
1647970200000|2022-03-22 17:30:00|609|608|609|608|610|609|607|606|26731
1647970500000|2022-03-22 17:35:00|610|609|610|609|610|609|609|608|13080
1647970800000|2022-03-22 17:40:00|609|608|610|609|610|609|607|606|32776
1647971100000|2022-03-22 17:45:00|611|610|602|601|614|613|601|600|117705
1647971400000|2022-03-22 17:50:00|603|602|604|603|605|604|601|600|15598
1647971700000|2022-03-22 17:55:00|605|604|608|607|608|607|604|603|47681
1647972000000|2022-03-22 18:00:00|607|606|605|604|607|606|604|603|20669
1647972300000|2022-03-22 18:05:00|604|603|601|600|604|604|600|599|82891
1647972600000|2022-03-22 18:10:00|600|599|599|598|600|599|598|597|44469
1647972900000|2022-03-22 18:15:00|600|599|602|601|602|601|600|599|49103
1647973200000|2022-03-22 18:20:00|601|600|598|597|601|600|598|597|27267
1647973500000|2022-03-22 18:25:00|597|596|594|593|597|596|590|589|69570
1647973800000|2022-03-22 18:30:00|595|594|598|597|598|597|592|591|55118
1647974100000|2022-03-22 18:35:00|597|596|597|596|597|596|595|594|45375
1647974400000|2022-03-22 18:40:00|596|595|594|593|596|595|593|592|31634
1647974700000|2022-03-22 18:45:00|595|594|595|594|596|595|594|593|11609
1647975000000|2022-03-22 18:50:00|594|593|596|595|596|595|594|593|4075
1647975300000|2022-03-22 18:55:00|597|596|597|596|597|596|596|595|14792
1647975600000|2022-03-22 19:00:00|596|595|596|595|598|597|596|595|37332
1647975900000|2022-03-22 19:05:00|595|594|594|593|595|594|593|592|23533
1647976200000|2022-03-22 19:10:00|593|592|593|592|593|592|590|589|21868
1647976500000|2022-03-22 19:15:00|592|591|591|590|592|591|591|590|11468
1647976800000|2022-03-22 19:20:00|590|589|590|589|590|589|587|586|50670
1647977100000|2022-03-22 19:25:00|589|588|589|588|590|589|589|588|12018
1647977400000|2022-03-22 19:30:00|588|587|588|587|589|588|588|587|26825
1647977700000|2022-03-22 19:35:00|587|586|591|590|592|591|587|586|68918
1647978000000|2022-03-22 19:40:00|590|589|592|591|593|592|589|588|26480
1647978300000|2022-03-22 19:45:00|591|590|587|586|591|590|587|586|37410
1647978600000|2022-03-22 19:50:00|588|587|584|583|589|588|584|583|65897
1647978900000|2022-03-22 19:55:00|585|584|582|581|585|584|580|579|234807
1648042200000|2022-03-23 13:30:00|569|565|576|575|595|592|564|561|169682
1648042500000|2022-03-23 13:35:00|575|574|562|560|577|576|559|558|195496
1648042800000|2022-03-23 13:40:00|561|561|584|583|588|586|559|558|190882
1648043100000|2022-03-23 13:45:00|585|582|572|570|588|587|571|570|109242
1648043400000|2022-03-23 13:50:00|571|571|580|579|580|579|568|567|129871
1648043700000|2022-03-23 13:55:00|579|578|577|576|583|582|577|576|55558
1648044000000|2022-03-23 14:00:00|576|575|574|573|578|577|571|570|18350
1648044300000|2022-03-23 14:05:00|575|574|584|583|584|583|574|573|49170
1648044600000|2022-03-23 14:10:00|583|582|584|583|584|583|576|576|84743
1648044900000|2022-03-23 14:15:00|585|584|590|589|591|590|585|584|219727
1648045200000|2022-03-23 14:20:00|589|588|587|586|589|588|582|581|67130
1648045500000|2022-03-23 14:25:00|588|587|602|601|602|601|588|587|217561
1648045800000|2022-03-23 14:30:00|601|600|607|606|611|610|595|594|449344
1648046100000|2022-03-23 14:35:00|606|605|616|615|617|616|604|603|204763
1648046400000|2022-03-23 14:40:00|617|616|622|621|628|627|617|616|339588
1648046700000|2022-03-23 14:45:00|621|620|622|621|622|621|612|611|114880
1648047000000|2022-03-23 14:50:00|621|620|632|631|634|633|621|620|200294
1648047300000|2022-03-23 14:55:00|631|630|625|624|632|631|622|621|165581
1648047600000|2022-03-23 15:00:00|624|623|636|635|640|639|624|623|258423
1648047900000|2022-03-23 15:05:00|635|634|632|631|638|637|630|629|161295
1648048200000|2022-03-23 15:10:00|633|632|639|638|640|639|633|632|89854
1648048500000|2022-03-23 15:15:00|638|637|635|634|641|640|630|629|170558
1648048800000|2022-03-23 15:20:00|636|635|633|632|638|637|631|630|187928
1648049100000|2022-03-23 15:25:00|632|631|641|640|642|641|632|631|153598
1648049400000|2022-03-23 15:30:00|642|641|649|648|654|653|639|639|376075
1648049700000|2022-03-23 15:35:00|650|649|652|651|657|656|648|647|165151
1648050000000|2022-03-23 15:40:00|651|650|668|667|669|668|651|650|378593
1648050300000|2022-03-23 15:45:00|667|666|683|682|687|686|666|665|667151
1648050600000|2022-03-23 15:50:00|684|683|669|668|690|689|667|666|409241
1648050900000|2022-03-23 15:55:00|670|669|676|675|678|677|669|669|123221
1648051200000|2022-03-23 16:00:00|675|674|678|677|689|688|670|669|298895
1648051500000|2022-03-23 16:05:00|679|678|666|665|680|679|661|660|134913
1648051800000|2022-03-23 16:10:00|667|666|664|663|668|667|656|655|237471
1648052100000|2022-03-23 16:15:00|665|664|664|663|668|667|663|662|143633
1648052400000|2022-03-23 16:20:00|665|664|658|657|666|665|654|653|152743
1648052700000|2022-03-23 16:25:00|659|658|659|658|662|661|657|656|62988
1648053000000|2022-03-23 16:30:00|660|659|655|654|663|662|655|654|72069
1648053300000|2022-03-23 16:35:00|654|653|655|654|655|655|650|649|121950
1648053600000|2022-03-23 16:40:00|654|653|652|651|654|653|650|649|76269
1648053900000|2022-03-23 16:45:00|651|650|652|651|653|652|644|643|108361
1648054200000|2022-03-23 16:50:00|651|650|656|655|660|659|651|650|55790
1648054500000|2022-03-23 16:55:00|657|656|654|653|658|657|654|653|52542
1648054800000|2022-03-23 17:00:00|655|654|654|653|656|655|652|651|19596
1648055100000|2022-03-23 17:05:00|653|652|648|647|655|654|647|646|96047
1648055400000|2022-03-23 17:10:00|649|648|647|646|650|649|644|643|95048
1648055700000|2022-03-23 17:15:00|648|647|641|640|648|647|641|640|47625
1648056000000|2022-03-23 17:20:00|642|641|640|639|642|641|640|639|36154
1648056300000|2022-03-23 17:25:00|639|638|636|635|639|638|633|632|84713
1648056600000|2022-03-23 17:30:00|637|636|642|641|647|646|637|636|79600
1648056900000|2022-03-23 17:35:00|641|640|641|640|642|641|639|638|19962
1648057200000|2022-03-23 17:40:00|640|639|631|630|640|639|630|629|113855
1648057500000|2022-03-23 17:45:00|630|629|635|634|635|634|630|629|20780
1648057800000|2022-03-23 17:50:00|634|633|640|639|640|639|633|632|30709
1648058100000|2022-03-23 17:55:00|641|640|646|645|646|645|640|639|33649
1648058400000|2022-03-23 18:00:00|645|644|646|645|648|647|643|642|34359
1648058700000|2022-03-23 18:05:00|645|644|638|637|645|644|638|637|26222
1648059000000|2022-03-23 18:10:00|639|638|634|633|640|639|632|631|33851
1648059300000|2022-03-23 18:15:00|633|632|636|635|638|637|632|631|31007
1648059600000|2022-03-23 18:20:00|635|634|635|634|638|637|632|631|78464
1648059900000|2022-03-23 18:25:00|634|633|642|641|642|641|633|632|97792
1648060200000|2022-03-23 18:30:00|641|640|636|635|642|641|634|633|121068
1648060500000|2022-03-23 18:35:00|637|636|645|644|645|644|637|636|38741
1648060800000|2022-03-23 18:40:00|646|645|649|648|650|649|646|645|31107
1648061100000|2022-03-23 18:45:00|650|649|656|655|656|655|649|648|57426
1648061400000|2022-03-23 18:50:00|657|656|651|650|657|656|651|650|38135
1648061700000|2022-03-23 18:55:00|652|651|649|648|652|651|648|647|20218
1648062000000|2022-03-23 19:00:00|650|649|654|653|658|657|650|649|55753
1648062300000|2022-03-23 19:05:00|653|652|647|646|653|652|647|646|29245
1648062600000|2022-03-23 19:10:00|646|645|651|650|651|650|645|644|25161
1648062900000|2022-03-23 19:15:00|650|649|651|650|657|656|650|649|65210
1648063200000|2022-03-23 19:20:00|650|649|656|655|656|655|650|649|14889
1648063500000|2022-03-23 19:25:00|655|654|658|657|658|657|652|651|40763
1648063800000|2022-03-23 19:30:00|659|658|656|655|659|659|656|655|40066
1648064100000|2022-03-23 19:35:00|655|654|651|650|657|656|651|650|19214
1648064400000|2022-03-23 19:40:00|650|649|655|654|656|655|648|647|45636
1648064700000|2022-03-23 19:45:00|656|655|659|658|662|661|656|655|106700
1648065000000|2022-03-23 19:50:00|660|659|653|652|660|659|653|652|53827
1648065300000|2022-03-23 19:55:00|654|653|652|651|655|654|651|650|77085
1648128600000|2022-03-24 13:30:00|657|654|658|656|673|669|649|648|594212
1648128900000|2022-03-24 13:35:00|659|657|663|662|668|667|644|643|327068
1648129200000|2022-03-24 13:40:00|664|661|661|660|671|670|652|650|299980
1648129500000|2022-03-24 13:45:00|660|659|649|648|662|661|649|648|347891
1648129800000|2022-03-24 13:50:00|650|649|653|652|654|653|642|641|130365
1648130100000|2022-03-24 13:55:00|652|651|645|644|654|653|645|644|92458
1648130400000|2022-03-24 14:00:00|646|645|655|654|657|656|644|643|88137
1648130700000|2022-03-24 14:05:00|656|655|647|646|663|662|647|646|213899
1648131000000|2022-03-24 14:10:00|646|645|629|628|646|645|625|624|291839
1648131300000|2022-03-24 14:15:00|628|627|619|618|628|627|614|613|329605
1648131600000|2022-03-24 14:20:00|618|617|623|622|630|629|615|614|304572
1648131900000|2022-03-24 14:25:00|622|621|628|627|633|632|622|621|128663
1648132200000|2022-03-24 14:30:00|627|626|634|633|638|637|621|620|106048
1648132500000|2022-03-24 14:35:00|635|634|627|626|635|634|625|624|41172
1648132800000|2022-03-24 14:40:00|626|625|634|633|634|633|624|623|36011
1648133100000|2022-03-24 14:45:00|635|634|640|639|641|640|634|633|114504
1648133400000|2022-03-24 14:50:00|639|638|648|647|648|647|637|636|102235
1648133700000|2022-03-24 14:55:00|649|648|649|648|650|649|646|645|98952
1648134000000|2022-03-24 15:00:00|650|649|641|640|651|650|640|639|126079
1648134300000|2022-03-24 15:05:00|642|641|637|636|642|641|633|632|77245
1648134600000|2022-03-24 15:10:00|636|635|644|643|645|644|636|635|29742
1648134900000|2022-03-24 15:15:00|643|642|640|639|645|644|636|635|44270
1648135200000|2022-03-24 15:20:00|641|640|645|644|645|644|640|639|77768
1648135500000|2022-03-24 15:25:00|646|645|643|642|649|648|643|642|65978
1648135800000|2022-03-24 15:30:00|644|643|647|646|648|647|643|643|31034
1648136100000|2022-03-24 15:35:00|646|645|655|654|655|654|646|645|78172
1648136400000|2022-03-24 15:40:00|654|653|657|656|660|659|653|652|105441
1648136700000|2022-03-24 15:45:00|656|655|649|648|656|655|649|648|96751
1648137000000|2022-03-24 15:50:00|648|647|650|649|652|651|648|647|24460
1648137300000|2022-03-24 15:55:00|649|648|641|640|649|648|638|637|176335
1648137600000|2022-03-24 16:00:00|640|639|633|632|640|639|632|631|81988
1648137900000|2022-03-24 16:05:00|634|633|638|637|639|638|634|633|60717
1648138200000|2022-03-24 16:10:00|639|638|639|638|639|638|636|635|17415
1648138500000|2022-03-24 16:15:00|640|639|642|641|642|641|636|635|39199
1648138800000|2022-03-24 16:20:00|641|640|642|641|644|643|640|639|31580
1648139100000|2022-03-24 16:25:00|641|640|634|633|641|640|631|630|138785
1648139400000|2022-03-24 16:30:00|633|632|638|637|638|637|633|632|44165
1648139700000|2022-03-24 16:35:00|639|638|645|644|648|647|639|638|62233
1648140000000|2022-03-24 16:40:00|644|643|643|642|644|643|640|639|49628
1648140300000|2022-03-24 16:45:00|642|641|639|638|642|641|639|638|19815
1648140600000|2022-03-24 16:50:00|638|637|637|636|639|638|637|636|28064
1648140900000|2022-03-24 16:55:00|638|637|639|638|642|641|636|635|92345
1648141200000|2022-03-24 17:00:00|638|637|644|643|645|644|638|637|56408
1648141500000|2022-03-24 17:05:00|643|642|648|647|649|648|643|642|103649
1648141800000|2022-03-24 17:10:00|647|646|650|649|651|650|647|646|32063
1648142100000|2022-03-24 17:15:00|649|648|647|646|649|648|647|646|32655
1648142400000|2022-03-24 17:20:00|646|645|644|643|649|648|643|642|115248
1648142700000|2022-03-24 17:25:00|643|642|644|643|648|647|643|642|133229
1648143000000|2022-03-24 17:30:00|643|642|644|643|646|645|642|641|119367
1648143300000|2022-03-24 17:35:00|643|642|645|644|646|645|643|642|164794
1648143600000|2022-03-24 17:40:00|644|643|643|642|646|645|642|641|121044
1648143900000|2022-03-24 17:45:00|642|641|644|643|646|645|642|641|86642
1648144200000|2022-03-24 17:50:00|645|644|643|642|645|644|643|642|94373
1648144500000|2022-03-24 17:55:00|644|643|643|642|645|644|642|641|56972
1648144800000|2022-03-24 18:00:00|642|641|643|642|645|644|641|640|65801
1648145100000|2022-03-24 18:05:00|644|643|637|636|645|644|636|635|101791
1648145400000|2022-03-24 18:10:00|636|635|635|634|639|638|634|633|83822
1648145700000|2022-03-24 18:15:00|636|635|635|634|636|635|634|633|78533
1648146000000|2022-03-24 18:20:00|634|633|633|632|635|634|632|631|55353
1648146300000|2022-03-24 18:25:00|632|631|633|632|635|634|632|631|57594
1648146600000|2022-03-24 18:30:00|632|631|636|635|638|637|632|631|95637
1648146900000|2022-03-24 18:35:00|635|634|635|634|636|635|632|631|48778
1648147200000|2022-03-24 18:40:00|634|633|633|632|634|633|632|631|33302
1648147500000|2022-03-24 18:45:00|632|631|631|630|633|632|631|630|39709
1648147800000|2022-03-24 18:50:00|630|629|628|627|630|629|626|625|78170
1648148100000|2022-03-24 18:55:00|627|626|631|630|631|630|627|626|73752
1648148400000|2022-03-24 19:00:00|632|631|630|629|634|633|629|628|78902
1648148700000|2022-03-24 19:05:00|629|628|632|631|632|631|628|627|62679
1648149000000|2022-03-24 19:10:00|633|632|635|634|636|635|630|629|104006
1648149300000|2022-03-24 19:15:00|634|633|636|635|638|637|634|633|96344
1648149600000|2022-03-24 19:20:00|637|636|635|634|637|636|635|634|20156
1648149900000|2022-03-24 19:25:00|634|633|634|633|634|633|634|633|14977
1648150200000|2022-03-24 19:30:00|633|632|633|632|634|633|633|632|20514
1648150500000|2022-03-24 19:35:00|634|633|633|632|635|634|633|632|32476
1648150800000|2022-03-24 19:40:00|634|633|636|635|636|635|632|631|36472
1648151100000|2022-03-24 19:45:00|637|636|641|640|645|644|636|636|151553
1648151400000|2022-03-24 19:50:00|642|641|644|643|644|643|641|640|74060
1648151700000|2022-03-24 19:55:00|643|642|645|644|645|644|643|642|124193
1648215000000|2022-03-25 13:30:00|628|627|613|610|639|638|611|610|427524
1648215300000|2022-03-25 13:35:00|612|609|611|609|615|614|605|604|280744
1648215600000|2022-03-25 13:40:00|610|610|602|600|611|610|600|599|255846
1648215900000|2022-03-25 13:45:00|601|601|598|596|603|602|596|595|180644
1648216200000|2022-03-25 13:50:00|597|597|602|601|611|610|596|595|117281
1648216500000|2022-03-25 13:55:00|601|600|593|592|602|601|590|589|166041
1648216800000|2022-03-25 14:00:00|594|593|596|595|598|597|593|592|63516
1648217100000|2022-03-25 14:05:00|597|596|596|595|597|596|594|593|64283
1648217400000|2022-03-25 14:10:00|595|594|592|591|597|596|592|591|57620
1648217700000|2022-03-25 14:15:00|591|590|586|585|592|590|583|582|262653
1648218000000|2022-03-25 14:20:00|587|586|597|596|597|596|586|585|151599
1648218300000|2022-03-25 14:25:00|598|597|590|589|601|600|590|589|105277
1648218600000|2022-03-25 14:30:00|589|588|596|595|596|595|588|587|40643
1648218900000|2022-03-25 14:35:00|597|596|599|598|601|600|597|596|70754
1648219200000|2022-03-25 14:40:00|598|597|599|598|600|599|597|596|42378
1648219500000|2022-03-25 14:45:00|598|597|594|593|600|599|594|593|69040
1648219800000|2022-03-25 14:50:00|593|592|593|592|594|593|591|590|57788
1648220100000|2022-03-25 14:55:00|594|593|594|593|596|595|593|592|24427
1648220400000|2022-03-25 15:00:00|593|592|592|591|595|594|590|589|63058
1648220700000|2022-03-25 15:05:00|591|590|583|582|591|590|583|582|129155
1648221000000|2022-03-25 15:10:00|582|581|583|582|584|583|578|577|158529
1648221300000|2022-03-25 15:15:00|582|581|577|576|585|584|575|574|196105
1648221600000|2022-03-25 15:20:00|578|577|575|574|578|577|574|573|67090
1648221900000|2022-03-25 15:25:00|576|575|569|568|577|576|568|567|149053
1648222200000|2022-03-25 15:30:00|570|569|564|563|572|571|561|560|329225
1648222500000|2022-03-25 15:35:00|563|562|568|567|568|567|558|556|418260
1648222800000|2022-03-25 15:40:00|569|568|579|578|581|580|569|567|202062
1648223100000|2022-03-25 15:45:00|578|577|572|571|578|577|569|568|129532
1648223400000|2022-03-25 15:50:00|573|572|569|568|573|572|569|568|34446
1648223700000|2022-03-25 15:55:00|568|567|562|561|568|567|559|558|197099
1648224000000|2022-03-25 16:00:00|561|560|560|559|561|560|555|554|219262
1648224300000|2022-03-25 16:05:00|561|560|559|558|561|560|558|557|131158
1648224600000|2022-03-25 16:10:00|560|559|563|562|565|564|560|559|181793
1648224900000|2022-03-25 16:15:00|562|561|566|565|566|565|562|561|96782
1648225200000|2022-03-25 16:20:00|567|566|563|562|567|566|562|561|96285
1648225500000|2022-03-25 16:25:00|564|563|566|565|566|565|562|561|55798
1648225800000|2022-03-25 16:30:00|567|566|566|565|567|566|563|562|40856
1648226100000|2022-03-25 16:35:00|567|566|559|558|567|566|559|558|120714
1648226400000|2022-03-25 16:40:00|560|559|563|562|566|565|560|559|319083
1648226700000|2022-03-25 16:45:00|564|563|572|571|572|571|564|563|66656
1648227000000|2022-03-25 16:50:00|573|572|573|572|579|578|572|571|193070
1648227300000|2022-03-25 16:55:00|572|571|572|571|574|573|568|567|119964
1648227600000|2022-03-25 17:00:00|573|572|573|572|575|574|572|571|36541
1648227900000|2022-03-25 17:05:00|574|573|572|571|575|574|572|571|36701
1648228200000|2022-03-25 17:10:00|571|570|571|570|571|570|570|569|23183
1648228500000|2022-03-25 17:15:00|572|571|576|575|576|575|570|569|14389
1648228800000|2022-03-25 17:20:00|575|574|570|569|575|574|570|569|13134
1648229100000|2022-03-25 17:25:00|571|570|571|570|571|570|571|570|9409
1648229400000|2022-03-25 17:30:00|570|569|571|570|571|570|570|569|17170
1648229700000|2022-03-25 17:35:00|570|569|570|569|570|569|569|568|7325
1648230000000|2022-03-25 17:40:00|569|568|565|564|569|568|564|563|43826
1648230300000|2022-03-25 17:45:00|566|565|567|566|568|567|565|565|26468
1648230600000|2022-03-25 17:50:00|568|567|570|569|570|569|567|566|15979
1648230900000|2022-03-25 17:55:00|569|568|570|569|570|569|569|568|8822
1648231200000|2022-03-25 18:00:00|569|568|569|568|570|569|569|568|26255
1648231500000|2022-03-25 18:05:00|568|567|569|568|570|569|568|567|23667
1648231800000|2022-03-25 18:10:00|570|569|570|569|570|569|570|569|23713
1648232100000|2022-03-25 18:15:00|569|568|567|566|569|569|567|566|116308
1648232400000|2022-03-25 18:20:00|566|565|570|569|570|569|566|565|19644
1648232700000|2022-03-25 18:25:00|571|570|566|565|575|574|566|565|234473
1648233000000|2022-03-25 18:30:00|567|566|569|568|569|568|566|565|8960
1648233300000|2022-03-25 18:35:00|568|567|570|569|570|569|567|566|17713
1648233600000|2022-03-25 18:40:00|569|568|570|569|570|569|567|566|39799
1648233900000|2022-03-25 18:45:00|571|570|570|569|572|571|568|567|49317
1648234200000|2022-03-25 18:50:00|571|570|573|572|574|573|571|570|49335
1648234500000|2022-03-25 18:55:00|572|571|574|573|574|573|572|571|9258
1648234800000|2022-03-25 19:00:00|575|574|572|571|575|574|570|569|75173
1648235100000|2022-03-25 19:05:00|571|570|571|570|572|571|571|570|29354
1648235400000|2022-03-25 19:10:00|572|571|574|573|575|574|570|569|123259
1648235700000|2022-03-25 19:15:00|573|572|573|572|574|573|572|571|18910
1648236000000|2022-03-25 19:20:00|572|571|570|569|573|572|570|569|87664
1648236300000|2022-03-25 19:25:00|569|568|573|572|574|573|569|568|30690
1648236600000|2022-03-25 19:30:00|572|571|571|570|573|572|571|570|13449
1648236900000|2022-03-25 19:35:00|572|571|574|573|576|575|572|571|43413
1648237200000|2022-03-25 19:40:00|575|574|577|576|577|576|574|574|37927
1648237500000|2022-03-25 19:45:00|578|577|583|582|584|583|577|576|93325
1648237800000|2022-03-25 19:50:00|584|583|583|582|584|583|583|582|26870
1648238100000|2022-03-25 19:55:00|582|581|583|582|583|582|582|581|80160
1648474200000|2022-03-28 13:30:00|623|620|624|623|630|628|619|616|390761
1648474500000|2022-03-28 13:35:00|625|624|638|637|638|637|625|624|325986
1648474800000|2022-03-28 13:40:00|637|636|643|642|648|647|634|633|312789
1648475100000|2022-03-28 13:45:00|644|643|640|639|651|650|637|636|329793
1648475400000|2022-03-28 13:50:00|639|638|647|646|649|647|637|636|189222
1648475700000|2022-03-28 13:55:00|646|645|645|644|646|646|639|638|154468
1648476000000|2022-03-28 14:00:00|646|645|633|632|646|645|629|628|184585
1648476300000|2022-03-28 14:05:00|634|633|631|630|637|636|630|629|92220
1648476600000|2022-03-28 14:10:00|632|631|625|624|632|631|625|624|84084
1648476900000|2022-03-28 14:15:00|626|625|618|617|628|627|617|616|129048
1648477200000|2022-03-28 14:20:00|617|616|617|616|618|617|610|609|124511
1648477500000|2022-03-28 14:25:00|616|615|620|619|620|619|614|613|47379
1648477800000|2022-03-28 14:30:00|619|618|622|621|622|621|618|617|95803
1648478100000|2022-03-28 14:35:00|623|622|619|618|624|623|613|611|59505
1648478400000|2022-03-28 14:40:00|620|619|619|618|620|619|619|618|18172
1648478700000|2022-03-28 14:45:00|620|619|624|623|625|624|619|618|70033
1648479000000|2022-03-28 14:50:00|623|622|621|620|624|623|621|620|59244
1648479300000|2022-03-28 14:55:00|620|619|621|620|621|620|619|618|32655
1648479600000|2022-03-28 15:00:00|620|619|613|612|623|622|610|609|63190
1648479900000|2022-03-28 15:05:00|612|611|614|613|615|614|610|609|52841
1648480200000|2022-03-28 15:10:00|615|614|617|616|618|617|615|614|47954
1648480500000|2022-03-28 15:15:00|616|615|620|619|620|619|614|613|62809
1648480800000|2022-03-28 15:20:00|619|618|616|615|620|619|614|613|76402
1648481100000|2022-03-28 15:25:00|615|614|612|611|615|614|612|611|15042
1648481400000|2022-03-28 15:30:00|611|610|610|609|614|613|608|607|107134
1648481700000|2022-03-28 15:35:00|611|610|611|610|612|611|609|608|84605
1648482000000|2022-03-28 15:40:00|612|611|612|611|613|612|611|610|18808
1648482300000|2022-03-28 15:45:00|611|610|608|607|611|610|607|606|32501
1648482600000|2022-03-28 15:50:00|607|606|605|604|607|606|605|604|111802
1648482900000|2022-03-28 15:55:00|606|605|605|604|607|606|605|604|52505
1648483200000|2022-03-28 16:00:00|606|605|610|609|610|609|605|604|18146
1648483500000|2022-03-28 16:05:00|611|610|607|606|612|611|607|606|58102
1648483800000|2022-03-28 16:10:00|606|605|606|605|606|605|605|604|52741
1648484100000|2022-03-28 16:15:00|605|604|602|601|606|605|602|601|60976
1648484400000|2022-03-28 16:20:00|601|600|607|606|607|606|601|600|31225
1648484700000|2022-03-28 16:25:00|606|605|607|606|607|606|606|605|7123
1648485000000|2022-03-28 16:30:00|606|605|607|606|608|607|606|605|5360
1648485300000|2022-03-28 16:35:00|606|605|610|609|610|609|606|605|15622
1648485600000|2022-03-28 16:40:00|609|608|608|607|609|608|608|607|10999
1648485900000|2022-03-28 16:45:00|607|606|606|605|607|606|606|605|3800
1648486200000|2022-03-28 16:50:00|607|606|611|610|611|610|607|606|30605
1648486500000|2022-03-28 16:55:00|610|609|610|609|611|610|610|609|24256
1648486800000|2022-03-28 17:00:00|611|610|615|614|615|614|611|610|39999
1648487100000|2022-03-28 17:05:00|616|615|612|611|618|617|612|611|39939
1648487400000|2022-03-28 17:10:00|611|610|611|610|611|610|608|607|11200
1648487700000|2022-03-28 17:15:00|612|611|613|612|615|614|611|611|19684
1648488000000|2022-03-28 17:20:00|614|613|615|614|617|616|614|613|43844
1648488300000|2022-03-28 17:25:00|616|615|619|618|620|619|616|615|16955
1648488600000|2022-03-28 17:30:00|620|619|619|618|620|619|619|618|24363
1648488900000|2022-03-28 17:35:00|620|619|615|614|620|619|615|614|44254
1648489200000|2022-03-28 17:40:00|616|615|616|615|616|615|615|614|14376
1648489500000|2022-03-28 17:45:00|615|614|615|614|615|614|615|614|2900
1648489800000|2022-03-28 17:50:00|616|615|615|614|616|615|615|614|15444
1648490100000|2022-03-28 17:55:00|616|615|617|616|617|616|616|615|3711
1648490400000|2022-03-28 18:00:00|618|617|618|617|618|617|618|617|16186
1648490700000|2022-03-28 18:05:00|617|616|617|616|617|616|616|615|8296
1648491000000|2022-03-28 18:10:00|616|615|614|613|616|615|613|612|17563
1648491300000|2022-03-28 18:15:00|613|612|616|615|618|617|613|612|14731
1648491600000|2022-03-28 18:20:00|615|614|616|615|616|615|615|614|4778
1648491900000|2022-03-28 18:25:00|||||||||2400
1648492200000|2022-03-28 18:30:00|617|616|618|617|618|617|617|616|13008
1648492500000|2022-03-28 18:35:00|619|618|618|617|619|618|617|616|27323
1648492800000|2022-03-28 18:40:00|617|616|619|619|620|619|617|616|20243
1648493100000|2022-03-28 18:45:00|620|618|621|620|622|621|619|618|38456
1648493400000|2022-03-28 18:50:00|622|621|623|622|624|623|622|621|47864
1648493700000|2022-03-28 18:55:00|622|621|620|619|622|621|618|617|65151
1648494000000|2022-03-28 19:00:00|619|618|618|617|619|618|618|617|15328
1648494300000|2022-03-28 19:05:00|617|616|616|615|617|616|614|613|47687
1648494600000|2022-03-28 19:10:00|||||||||33264
1648494900000|2022-03-28 19:15:00|615|614|614|613|615|614|613|612|29130
1648495200000|2022-03-28 19:20:00|613|612|614|613|614|613|613|612|9346
1648495500000|2022-03-28 19:25:00|615|614|615|614|615|615|614|614|18626
1648495800000|2022-03-28 19:30:00|614|613|619|618|620|619|614|613|67979
1648496100000|2022-03-28 19:35:00|618|617|617|616|619|618|615|614|56609
1648496400000|2022-03-28 19:40:00|||||||||13539
1648496700000|2022-03-28 19:45:00|618|617|619|618|619|618|618|617|43932
1648497000000|2022-03-28 19:50:00|618|617|619|618|619|618|617|616|71368
1648497300000|2022-03-28 19:55:00|618|617|618|617|618|617|618|617|53411
1648560600000|2022-03-29 13:30:00|645|640|617|615|645|640|608|607|609888
1648560900000|2022-03-29 13:35:00|618|616|605|603|619|617|603|602|373782
1648561200000|2022-03-29 13:40:00|604|602|588|587|604|603|583|581|597664
1648561500000|2022-03-29 13:45:00|589|588|588|587|600|599|588|587|173508
1648561800000|2022-03-29 13:50:00|587|586|605|604|606|605|586|585|57282
1648562100000|2022-03-29 13:55:00|606|605|615|614|619|618|605|604|114302
1648562400000|2022-03-29 14:00:00|614|613|603|602|617|616|603|602|61015
1648562700000|2022-03-29 14:05:00|602|601|596|595|604|603|594|593|76158
1648563000000|2022-03-29 14:10:00|597|596|594|593|602|601|592|591|49299
1648563300000|2022-03-29 14:15:00|595|594|602|601|604|602|593|592|37140
1648563600000|2022-03-29 14:20:00|603|602|600|599|607|606|598|597|104022
1648563900000|2022-03-29 14:25:00|599|598|607|606|608|607|595|594|35458
1648564200000|2022-03-29 14:30:00|606|605|604|603|607|606|599|598|31324
1648564500000|2022-03-29 14:35:00|605|604|604|603|607|606|599|598|307196
1648564800000|2022-03-29 14:40:00|605|604|607|606|608|607|602|601|19197
1648565100000|2022-03-29 14:45:00|608|607|608|607|610|609|606|605|28199
1648565400000|2022-03-29 14:50:00|609|608|605|604|609|608|605|604|25879
1648565700000|2022-03-29 14:55:00|604|603|607|606|608|607|604|603|56531
1648566000000|2022-03-29 15:00:00|608|607|606|605|608|607|600|599|61316
1648566300000|2022-03-29 15:05:00|605|604|608|607|608|607|603|602|30243
1648566600000|2022-03-29 15:10:00|609|608|610|609|612|611|607|606|40377
1648566900000|2022-03-29 15:15:00|611|610|611|610|612|611|610|609|24934
1648567200000|2022-03-29 15:20:00|612|611|611|610|615|614|610|609|32563
1648567500000|2022-03-29 15:25:00|612|611|616|615|618|617|612|611|33228
1648567800000|2022-03-29 15:30:00|615|614|615|614|618|617|614|613|97796
1648568100000|2022-03-29 15:35:00|614|613|617|616|618|617|614|613|52823
1648568400000|2022-03-29 15:40:00|618|617|617|616|619|618|614|613|91658
1648568700000|2022-03-29 15:45:00|618|617|617|616|619|618|616|615|65609
1648569000000|2022-03-29 15:50:00|616|615|612|611|618|617|612|611|123216
1648569300000|2022-03-29 15:55:00|613|612|608|607|613|612|605|604|100473
1648569600000|2022-03-29 16:00:00|607|606|603|602|608|607|602|601|78199
1648569900000|2022-03-29 16:05:00|604|603|605|604|606|605|603|602|119117
1648570200000|2022-03-29 16:10:00|606|605|604|603|607|606|602|601|87369
1648570500000|2022-03-29 16:15:00|603|602|608|607|608|607|603|602|88251
1648570800000|2022-03-29 16:20:00|609|608|615|614|615|614|609|608|65148
1648571100000|2022-03-29 16:25:00|614|613|612|611|616|615|611|610|121515
1648571400000|2022-03-29 16:30:00|611|612|613|612|616|615|611|612|49172
1648571700000|2022-03-29 16:35:00|612|611|611|610|612|611|605|604|74104
1648572000000|2022-03-29 16:40:00|612|611|610|609|614|613|610|609|47174
1648572300000|2022-03-29 16:45:00|611|610|614|613|614|613|608|607|58201
1648572600000|2022-03-29 16:50:00|613|612|611|610|614|613|610|609|92957
1648572900000|2022-03-29 16:55:00|610|609|608|607|612|611|606|605|77703
1648573200000|2022-03-29 17:00:00|609|608|608|607|610|609|606|605|88722
1648573500000|2022-03-29 17:05:00|607|606|605|604|609|608|605|604|62586
1648573800000|2022-03-29 17:10:00|606|605|606|605|608|607|604|603|73908
1648574100000|2022-03-29 17:15:00|607|606|606|605|607|606|606|605|76811
1648574400000|2022-03-29 17:20:00|605|604|607|606|607|606|604|603|67113
1648574700000|2022-03-29 17:25:00|606|605|607|606|609|608|606|605|131470
1648575000000|2022-03-29 17:30:00|608|607|609|608|610|609|608|607|29731
1648575300000|2022-03-29 17:35:00|608|607|609|608|611|610|608|607|74917
1648575600000|2022-03-29 17:40:00|610|609|608|607|610|609|608|607|41120
1648575900000|2022-03-29 17:45:00|607|606|610|609|610|609|607|606|51527
1648576200000|2022-03-29 17:50:00|609|608|612|611|614|613|609|608|53847
1648576500000|2022-03-29 17:55:00|613|612|616|615|616|615|612|611|36007
1648576800000|2022-03-29 18:00:00|617|616|614|613|617|616|613|612|20583
1648577100000|2022-03-29 18:05:00|613|612|615|614|616|615|613|612|35731
1648577400000|2022-03-29 18:10:00|616|615|615|614|616|615|614|613|12460
1648577700000|2022-03-29 18:15:00|614|613|613|612|614|614|613|612|4156
1648578000000|2022-03-29 18:20:00|612|611|615|614|616|615|612|611|44021
1648578300000|2022-03-29 18:25:00|614|613|614|613|615|614|612|611|70564
1648578600000|2022-03-29 18:30:00|615|614|614|613|615|614|611|610|46811
1648578900000|2022-03-29 18:35:00|615|614|614|613|615|614|611|610|52323
1648579200000|2022-03-29 18:40:00|615|614|613|612|615|614|613|612|39060
1648579500000|2022-03-29 18:45:00|614|613|612|611|615|614|611|610|49347
1648579800000|2022-03-29 18:50:00|611|610|613|612|615|614|611|610|52527
1648580100000|2022-03-29 18:55:00|614|613|613|612|614|613|612|611|37833
1648580400000|2022-03-29 19:00:00|612|611|610|609|614|613|610|609|78100
1648580700000|2022-03-29 19:05:00|611|610|610|609|611|610|608|607|54046
1648581000000|2022-03-29 19:10:00|609|610|611|610|612|611|608|607|81280
1648581300000|2022-03-29 19:15:00|612|611|610|609|612|611|609|608|54870
1648581600000|2022-03-29 19:20:00|611|610|611|610|612|611|609|608|40172
1648581900000|2022-03-29 19:25:00|612|611|615|614|616|615|612|611|93510
1648582200000|2022-03-29 19:30:00|616|615|617|616|618|617|616|615|44875
1648582500000|2022-03-29 19:35:00|618|617|616|615|618|617|615|614|53223
1648582800000|2022-03-29 19:40:00|617|616|618|617|618|617|616|615|41623
1648583100000|2022-03-29 19:45:00|619|618|616|615|619|618|616|615|84433
1648583400000|2022-03-29 19:50:00|615|614|615|614|617|616|614|613|67805
1648583700000|2022-03-29 19:55:00|616|615|616|614|617|616|615|614|79522
1648647000000|2022-03-30 13:30:00|609|603|589|588|609|606|587|586|205461
1648647300000|2022-03-30 13:35:00|590|589|596|595|597|595|584|583|184213
1648647600000|2022-03-30 13:40:00|595|594|609|608|609|608|591|590|83904
1648647900000|2022-03-30 13:45:00|608|607|614|612|614|613|604|603|39587
1648648200000|2022-03-30 13:50:00|613|611|613|612|615|614|609|608|29616
1648648500000|2022-03-30 13:55:00|612|611|612|611|615|614|611|610|34356
1648648800000|2022-03-30 14:00:00|613|612|609|608|614|613|607|606|16080
1648649100000|2022-03-30 14:05:00|610|609|606|605|610|609|601|600|79434
1648649400000|2022-03-30 14:10:00|607|606|614|613|615|614|606|605|80384
1648649700000|2022-03-30 14:15:00|615|614|619|618|620|619|612|611|69385
1648650000000|2022-03-30 14:20:00|620|619|625|624|629|628|619|618|94679
1648650300000|2022-03-30 14:25:00|626|625|627|626|629|628|625|624|60551
1648650600000|2022-03-30 14:30:00|628|627|627|626|629|628|626|625|123524
1648650900000|2022-03-30 14:35:00|628|627|632|631|633|632|625|624|184854
1648651200000|2022-03-30 14:40:00|631|630|630|629|632|631|629|628|96688
1648651500000|2022-03-30 14:45:00|629|628|628|627|630|629|627|626|84860
1648651800000|2022-03-30 14:50:00|629|628|621|620|630|629|621|620|84944
1648652100000|2022-03-30 14:55:00|622|621|619|618|622|621|616|615|79467
1648652400000|2022-03-30 15:00:00|620|619|620|619|620|619|617|616|55022
1648652700000|2022-03-30 15:05:00|621|620|617|616|621|620|616|615|88156
1648653000000|2022-03-30 15:10:00|618|617|618|617|618|617|613|612|65649
1648653300000|2022-03-30 15:15:00|619|618|615|614|620|619|613|612|71941
1648653600000|2022-03-30 15:20:00|614|615|617|616|618|617|614|615|61901
1648653900000|2022-03-30 15:25:00|616|615|614|613|617|616|613|612|45582
1648654200000|2022-03-30 15:30:00|615|614|616|615|617|616|614|613|46238
1648654500000|2022-03-30 15:35:00|615|614|615|614|616|615|611|610|59217
1648654800000|2022-03-30 15:40:00|614|613|610|609|614|613|610|609|101272
1648655100000|2022-03-30 15:45:00|609|608|605|604|609|608|604|603|120972
1648655400000|2022-03-30 15:50:00|606|605|608|607|609|608|605|604|48880
1648655700000|2022-03-30 15:55:00|609|608|609|608|611|610|607|606|44299
1648656000000|2022-03-30 16:00:00|610|609|607|606|611|610|606|605|52899
1648656300000|2022-03-30 16:05:00|606|605|608|607|609|608|606|605|28178
1648656600000|2022-03-30 16:10:00|607|606|608|607|609|608|606|605|14537
1648656900000|2022-03-30 16:15:00|609|608|607|606|610|609|607|606|33390
1648657200000|2022-03-30 16:20:00|608|607|608|607|610|609|607|606|39060
1648657500000|2022-03-30 16:25:00|609|608|609|608|611|610|608|607|42725
1648657800000|2022-03-30 16:30:00|608|607|602|601|608|607|602|601|59502
1648658100000|2022-03-30 16:35:00|603|602|606|605|606|605|602|601|32677
1648658400000|2022-03-30 16:40:00|605|604|603|602|605|605|603|602|8622
1648658700000|2022-03-30 16:45:00|604|603|600|599|604|603|596|595|76309
1648659000000|2022-03-30 16:50:00|601|600|602|601|602|601|601|600|12895
1648659300000|2022-03-30 16:55:00|603|602|601|600|603|602|601|600|6620
1648659600000|2022-03-30 17:00:00|602|601|601|600|602|601|601|600|3911
1648659900000|2022-03-30 17:05:00|602|601|595|594|602|601|594|593|47878
1648660200000|2022-03-30 17:10:00|596|595|598|597|598|597|595|594|55121
1648660500000|2022-03-30 17:15:00|597|596|595|594|598|597|595|594|15310
1648660800000|2022-03-30 17:20:00|594|593|594|593|594|593|590|589|78261
1648661100000|2022-03-30 17:25:00|593|592|592|591|593|592|591|590|21690
1648661400000|2022-03-30 17:30:00|593|592|594|593|594|593|592|591|9844
1648661700000|2022-03-30 17:35:00|595|594|590|589|595|594|590|589|19958
1648662000000|2022-03-30 17:40:00|589|588|591|590|593|592|589|588|39300
1648662300000|2022-03-30 17:45:00|590|589|588|587|591|590|588|587|33547
1648662600000|2022-03-30 17:50:00|589|588|591|590|592|591|589|588|24939
1648662900000|2022-03-30 17:55:00|592|591|591|590|592|591|591|590|20637
1648663200000|2022-03-30 18:00:00|592|591|592|591|593|592|590|589|19970
1648663500000|2022-03-30 18:05:00|591|590|593|592|593|592|591|590|8333
1648663800000|2022-03-30 18:10:00|592|591|591|590|593|592|591|590|7415
1648664100000|2022-03-30 18:15:00|590|589|589|588|590|589|589|588|5193
1648664400000|2022-03-30 18:20:00|588|587|590|589|590|589|588|587|26327
1648664700000|2022-03-30 18:25:00|589|588|587|586|589|588|586|585|42705
1648665000000|2022-03-30 18:30:00|586|585|592|591|592|591|586|585|27486
1648665300000|2022-03-30 18:35:00|593|592|591|590|593|592|591|590|15589
1648665600000|2022-03-30 18:40:00|592|591|588|587|592|591|588|587|21464
1648665900000|2022-03-30 18:45:00|589|588|589|588|591|590|586|585|59405
1648666200000|2022-03-30 18:50:00|588|587|584|583|589|588|584|583|100452
1648666500000|2022-03-30 18:55:00|585|584|587|586|590|589|585|584|61607
1648666800000|2022-03-30 19:00:00|586|585|585|584|586|585|584|583|44489
1648667100000|2022-03-30 19:05:00|584|583|585|584|586|585|584|583|19183
1648667400000|2022-03-30 19:10:00|586|585|587|586|587|586|585|584|32695
1648667700000|2022-03-30 19:15:00|586|585|579|578|586|585|579|578|111064
1648668000000|2022-03-30 19:20:00|580|579|579|578|580|579|577|576|121969
1648668300000|2022-03-30 19:25:00|578|577|578|577|579|578|578|577|29323
1648668600000|2022-03-30 19:30:00|579|578|584|583|585|584|579|578|69985
1648668900000|2022-03-30 19:35:00|583|582|578|577|583|582|578|577|52827
1648669200000|2022-03-30 19:40:00|577|576|577|576|579|578|576|575|54403
1648669500000|2022-03-30 19:45:00|578|577|580|579|581|580|578|577|72972
1648669800000|2022-03-30 19:50:00|579|578|579|578|580|579|578|577|118475
1648670100000|2022-03-30 19:55:00|580|579|581|580|582|581|579|578|123082
1648733400000|2022-03-31 13:30:00|578|573|573|572|583|581|572|570|110428
1648733700000|2022-03-31 13:35:00|572|571|570|569|572|571|563|562|122451
1648734000000|2022-03-31 13:40:00|569|568|565|564|570|569|560|559|129463
1648734300000|2022-03-31 13:45:00|566|565|563|562|568|566|559|558|161075
1648734600000|2022-03-31 13:50:00|564|563|569|568|572|571|563|562|82573
1648734900000|2022-03-31 13:55:00|568|567|570|569|571|570|566|565|43947
1648735200000|2022-03-31 14:00:00|569|568|556|555|569|568|556|555|177896
1648735500000|2022-03-31 14:05:00|557|556|563|562|564|563|555|554|106017
1648735800000|2022-03-31 14:10:00|564|563|563|562|565|564|561|560|25672
1648736100000|2022-03-31 14:15:00|562|561|567|566|568|567|562|561|37504
1648736400000|2022-03-31 14:20:00|566|565|565|564|568|567|564|563|71659
1648736700000|2022-03-31 14:25:00|564|563|558|557|565|564|558|557|49546
1648737000000|2022-03-31 14:30:00|559|558|558|557|559|558|557|556|57916
1648737300000|2022-03-31 14:35:00|559|558|560|559|561|560|559|558|28711
1648737600000|2022-03-31 14:40:00|559|558|561|560|561|560|557|556|31656
1648737900000|2022-03-31 14:45:00|562|561|566|565|567|567|562|561|41931
1648738200000|2022-03-31 14:50:00|567|566|564|563|569|568|563|562|42885
1648738500000|2022-03-31 14:55:00|565|564|570|569|571|570|565|564|26069
1648738800000|2022-03-31 15:00:00|569|568|567|566|570|569|566|565|33947
1648739100000|2022-03-31 15:05:00|566|565|564|563|567|566|563|562|9948
1648739400000|2022-03-31 15:10:00|563|562|563|562|565|564|562|561|27624
1648739700000|2022-03-31 15:15:00|562|561|560|559|562|561|560|559|22123
1648740000000|2022-03-31 15:20:00|559|558|562|561|564|563|559|558|18643
1648740300000|2022-03-31 15:25:00|561|560|562|561|564|563|561|560|37634
1648740600000|2022-03-31 15:30:00|561|560|560|559|561|560|558|557|69738
1648740900000|2022-03-31 15:35:00|561|560|559|558|562|562|558|557|30379
1648741200000|2022-03-31 15:40:00|560|559|561|560|563|562|560|559|23373
1648741500000|2022-03-31 15:45:00|560|559|560|559|561|560|560|559|8104
1648741800000|2022-03-31 15:50:00|559|558|563|562|563|562|559|558|20096
1648742100000|2022-03-31 15:55:00|564|563|567|566|567|566|564|563|10125
1648742400000|2022-03-31 16:00:00|568|567|565|564|568|567|564|563|12737
1648742700000|2022-03-31 16:05:00|564|563|562|561|564|563|560|559|63895
1648743000000|2022-03-31 16:10:00|561|560|561|560|564|563|560|559|84008
1648743300000|2022-03-31 16:15:00|560|559|559|558|560|559|557|556|206200
1648743600000|2022-03-31 16:20:00|558|557|557|556|558|557|555|554|117354
1648743900000|2022-03-31 16:25:00|556|555|554|553|556|555|553|552|52677
1648744200000|2022-03-31 16:30:00|555|554|552|551|555|554|552|551|23248
1648744500000|2022-03-31 16:35:00|551|550|552|551|553|552|549|548|184052
1648744800000|2022-03-31 16:40:00|553|552|552|551|553|552|552|551|14831
1648745100000|2022-03-31 16:45:00|553|552|551|550|554|553|549|548|89538
1648745400000|2022-03-31 16:50:00|550|549|548|547|550|549|548|547|38795
1648745700000|2022-03-31 16:55:00|547|546|545|544|548|547|544|543|89933
1648746000000|2022-03-31 17:00:00|544|543|549|548|549|548|543|542|65750
1648746300000|2022-03-31 17:05:00|550|549|552|551|552|551|549|548|12180
1648746600000|2022-03-31 17:10:00|551|550|551|550|552|551|551|550|33376
1648746900000|2022-03-31 17:15:00|552|551|554|553|554|553|552|551|27916
1648747200000|2022-03-31 17:20:00|553|552|553|552|555|554|553|552|19341
1648747500000|2022-03-31 17:25:00|554|553|555|554|555|554|554|553|12212
1648747800000|2022-03-31 17:30:00|556|555|553|552|556|555|553|552|26050
1648748100000|2022-03-31 17:35:00|554|553|552|551|555|554|552|551|11040
1648748400000|2022-03-31 17:40:00|553|552|555|554|555|554|553|552|14630
1648748700000|2022-03-31 17:45:00|556|555|555|554|556|555|555|554|11130
1648749000000|2022-03-31 17:50:00|556|555|557|556|557|556|556|555|14220
1648749300000|2022-03-31 17:55:00|556|555|555|554|556|555|554|553|13508
1648749600000|2022-03-31 18:00:00|554|553|553|552|554|553|552|551|5837
1648749900000|2022-03-31 18:05:00|552|551|555|554|555|554|552|551|5673
1648750200000|2022-03-31 18:10:00|556|555|554|553|556|555|554|553|9930
1648750500000|2022-03-31 18:15:00|555|554|555|554|556|555|553|552|6311
1648750800000|2022-03-31 18:20:00|554|553|557|556|557|556|554|553|6818
1648751100000|2022-03-31 18:25:00|556|555|555|554|556|555|554|553|11575
1648751400000|2022-03-31 18:30:00|554|553|555|554|555|554|554|553|5787
1648751700000|2022-03-31 18:35:00|556|555|558|557|558|557|556|555|13970
1648752000000|2022-03-31 18:40:00|559|558|557|556|559|558|557|556|21940
1648752300000|2022-03-31 18:45:00|558|557|558|557|558|557|557|556|4478
1648752600000|2022-03-31 18:50:00|559|558|560|559|560|559|558|557|8854
1648752900000|2022-03-31 18:55:00|561|560|561|560|561|560|561|560|7140
1648753200000|2022-03-31 19:00:00|562|561|562|561|563|562|562|561|19104
1648753500000|2022-03-31 19:05:00|561|560|561|560|562|561|560|559|6732
1648753800000|2022-03-31 19:10:00|560|559|558|557|560|560|558|557|29412
1648754100000|2022-03-31 19:15:00|557|556|557|556|557|556|556|555|9382
1648754400000|2022-03-31 19:20:00|556|555|555|554|556|555|554|553|12583
1648754700000|2022-03-31 19:25:00|554|553|554|553|554|553|553|552|14668
1648755000000|2022-03-31 19:30:00|553|552|553|552|554|553|552|551|25261
1648755300000|2022-03-31 19:35:00|552|551|553|552|553|552|552|551|16829
1648755600000|2022-03-31 19:40:00|552|551|550|549|552|551|549|548|44794
1648755900000|2022-03-31 19:45:00|551|550|548|547|551|550|548|547|43227
1648756200000|2022-03-31 19:50:00|547|546|546|545|548|547|546|545|45469
1648756500000|2022-03-31 19:55:00|545|544|544|543|546|545|544|543|107962
1648819800000|2022-04-01 13:30:00|586|585|586|584|587|585|573|572|202736
1648820100000|2022-04-01 13:35:00|585|583|591|590|598|597|584|583|320186
1648820400000|2022-04-01 13:40:00|590|589|579|578|592|591|577|576|100325
1648820700000|2022-04-01 13:45:00|578|577|578|577|584|583|577|576|44907
1648821000000|2022-04-01 13:50:00|577|576|572|571|578|577|570|569|157275
1648821300000|2022-04-01 13:55:00|571|570|581|580|582|581|571|570|91946
1648821600000|2022-04-01 14:00:00|580|579|578|577|581|580|575|574|56219
1648821900000|2022-04-01 14:05:00|577|576|575|574|577|576|572|571|92144
1648822200000|2022-04-01 14:10:00|574|573|574|573|575|574|572|570|31248
1648822500000|2022-04-01 14:15:00|575|574|568|567|575|574|568|567|58480
1648822800000|2022-04-01 14:20:00|569|568|566|565|569|568|564|563|99162
1648823100000|2022-04-01 14:25:00|567|566|574|573|574|573|566|565|36067
1648823400000|2022-04-01 14:30:00|575|574|572|571|575|574|570|569|34574
1648823700000|2022-04-01 14:35:00|573|572|565|564|575|574|565|564|15886
1648824000000|2022-04-01 14:40:00|566|565|570|569|572|571|566|565|51572
1648824300000|2022-04-01 14:45:00|569|568|572|571|573|572|569|568|46094
1648824600000|2022-04-01 14:50:00|573|572|578|577|579|578|572|571|88635
1648824900000|2022-04-01 14:55:00|579|578|582|581|583|582|578|577|127185
1648825200000|2022-04-01 15:00:00|583|582|584|583|587|586|582|581|115207
1648825500000|2022-04-01 15:05:00|583|582|586|585|586|585|580|579|45830
1648825800000|2022-04-01 15:10:00|585|584|586|585|590|589|584|583|133873
1648826100000|2022-04-01 15:15:00|585|584|582|581|585|584|582|581|25740
1648826400000|2022-04-01 15:20:00|583|582|592|591|593|592|583|582|305279
1648826700000|2022-04-01 15:25:00|591|590|583|582|592|591|583|582|69352
1648827000000|2022-04-01 15:30:00|584|583|579|578|585|584|579|578|46040
1648827300000|2022-04-01 15:35:00|578|577|576|575|578|577|575|574|25342
1648827600000|2022-04-01 15:40:00|575|574|575|574|576|575|575|574|13341
1648827900000|2022-04-01 15:45:00|576|575|571|570|576|575|571|570|89654
1648828200000|2022-04-01 15:50:00|572|571|573|572|575|574|572|571|42324
1648828500000|2022-04-01 15:55:00|572|571|567|566|572|571|567|566|16490
1648828800000|2022-04-01 16:00:00|568|567|563|562|568|567|561|560|207846
1648829100000|2022-04-01 16:05:00|564|563|563|562|564|563|561|560|54247
1648829400000|2022-04-01 16:10:00|564|563|558|557|564|563|558|557|30210
1648829700000|2022-04-01 16:15:00|557|556|555|554|557|556|554|553|57277
1648830000000|2022-04-01 16:20:00|556|555|558|557|559|558|556|555|33239
1648830300000|2022-04-01 16:25:00|559|558|558|557|560|559|557|556|5700
1648830600000|2022-04-01 16:30:00|557|556|553|552|557|556|553|552|23915
1648830900000|2022-04-01 16:35:00|554|553|557|556|557|556|553|552|12544
1648831200000|2022-04-01 16:40:00|558|557|559|558|559|558|558|557|11485
1648831500000|2022-04-01 16:45:00|558|557|558|557|559|558|557|556|15066
1648831800000|2022-04-01 16:50:00|559|558|555|554|559|558|555|554|13611
1648832100000|2022-04-01 16:55:00|554|553|551|550|554|553|551|550|16329
1648832400000|2022-04-01 17:00:00|552|551|551|550|554|553|551|550|13601
1648832700000|2022-04-01 17:05:00|552|551|553|552|555|554|552|551|8012
1648833000000|2022-04-01 17:10:00|552|551|551|550|553|552|551|550|10945
1648833300000|2022-04-01 17:15:00|552|551|553|552|553|552|552|551|20909
1648833600000|2022-04-01 17:20:00|554|553|556|555|556|555|554|553|18788
1648833900000|2022-04-01 17:25:00|555|554|552|551|555|554|552|551|13250
1648834200000|2022-04-01 17:30:00|551|550|548|547|553|552|548|547|43828
1648834500000|2022-04-01 17:35:00|549|548|556|555|556|555|549|548|21479
1648834800000|2022-04-01 17:40:00|557|556|556|555|560|559|556|555|30812
1648835100000|2022-04-01 17:45:00|555|554|553|552|556|555|553|552|15012
1648835400000|2022-04-01 17:50:00|552|551|552|551|552|551|550|549|65718
1648835700000|2022-04-01 17:55:00|553|552|555|554|556|555|553|552|67396
1648836000000|2022-04-01 18:00:00|556|555|556|555|558|557|554|553|142394
1648836300000|2022-04-01 18:05:00|557|556|556|555|557|556|554|553|66362
1648836600000|2022-04-01 18:10:00|555|554|558|557|560|559|555|554|45449
1648836900000|2022-04-01 18:15:00|559|558|558|557|560|559|556|555|46230
1648837200000|2022-04-01 18:20:00|557|556|557|556|559|558|555|554|29698
1648837500000|2022-04-01 18:25:00|556|555|557|556|559|558|556|555|70456
1648837800000|2022-04-01 18:30:00|558|557|556|555|558|557|555|554|46486
1648838100000|2022-04-01 18:35:00|555|554|555|554|556|555|553|552|28845
1648838400000|2022-04-01 18:40:00|556|555|557|556|559|558|554|553|83200
1648838700000|2022-04-01 18:45:00|558|557|556|555|558|557|554|553|78337
1648839000000|2022-04-01 18:50:00|557|556|554|553|558|557|553|552|120724
1648839300000|2022-04-01 18:55:00|555|554|553|552|557|556|553|552|73534
1648839600000|2022-04-01 19:00:00|552|551|555|554|555|554|552|551|44637
1648839900000|2022-04-01 19:05:00|556|555|556|555|558|557|556|555|54992
1648840200000|2022-04-01 19:10:00|557|556|557|556|557|556|556|555|6688
1648840500000|2022-04-01 19:15:00|558|557|555|554|558|557|554|553|24403
1648840800000|2022-04-01 19:20:00|554|553|557|556|557|556|554|553|37876
1648841100000|2022-04-01 19:25:00|||||||||10165
1648841400000|2022-04-01 19:30:00|556|555|557|556|558|557|554|553|55114
1648841700000|2022-04-01 19:35:00|556|555|558|557|559|558|555|554|57830
1648842000000|2022-04-01 19:40:00|557|556|558|557|559|558|556|555|105022
1648842300000|2022-04-01 19:45:00|559|558|563|562|564|563|559|558|115847
1648842600000|2022-04-01 19:50:00|562|561|567|566|568|567|562|561|102227
1648842900000|2022-04-01 19:55:00|566|565|567|566|567|566|566|565|85612
1649079000000|2022-04-04 13:30:00|597|595|582|581|598|597|578|577|167020
1649079300000|2022-04-04 13:35:00|581|580|598|596|599|598|580|578|356869
1649079600000|2022-04-04 13:40:00|599|597|593|592|600|599|592|591|92368
1649079900000|2022-04-04 13:45:00|592|591|587|586|596|594|586|585|96999
1649080200000|2022-04-04 13:50:00|588|587|584|583|589|588|583|582|59528
1649080500000|2022-04-04 13:55:00|585|584|585|584|588|587|583|582|64508
1649080800000|2022-04-04 14:00:00|586|585|575|574|589|588|575|574|94413
1649081100000|2022-04-04 14:05:00|574|573|578|577|579|578|574|573|55414
1649081400000|2022-04-04 14:10:00|579|578|584|583|589|588|578|577|44248
1649081700000|2022-04-04 14:15:00|583|582|582|581|586|585|580|579|37576
1649082000000|2022-04-04 14:20:00|583|582|581|580|585|584|579|579|47007
1649082300000|2022-04-04 14:25:00|582|581|581|580|584|583|578|577|42134
1649082600000|2022-04-04 14:30:00|580|579|580|579|582|581|577|576|35242
1649082900000|2022-04-04 14:35:00|579|578|578|577|582|581|577|576|19747
1649083200000|2022-04-04 14:40:00|577|576|580|579|580|579|576|575|72180
1649083500000|2022-04-04 14:45:00|581|580|587|586|587|586|580|579|52107
1649083800000|2022-04-04 14:50:00|588|587|594|593|594|593|588|587|71458
1649084100000|2022-04-04 14:55:00|593|592|595|594|595|594|592|591|44033
1649084400000|2022-04-04 15:00:00|596|595|599|598|600|599|596|595|143698
1649084700000|2022-04-04 15:05:00|600|599|607|606|608|607|600|599|260215
1649085000000|2022-04-04 15:10:00|606|605|607|606|607|606|603|602|153490
1649085300000|2022-04-04 15:15:00|606|605|604|603|607|606|604|603|79858
1649085600000|2022-04-04 15:20:00|605|604|602|601|605|604|602|601|47469
1649085900000|2022-04-04 15:25:00|601|600|602|601|602|601|600|599|38989
1649086200000|2022-04-04 15:30:00|603|602|602|601|605|604|601|600|13748
1649086500000|2022-04-04 15:35:00|601|600|601|600|603|602|599|598|56667
1649086800000|2022-04-04 15:40:00|602|601|599|598|603|602|598|597|29640
1649087100000|2022-04-04 15:45:00|600|599|599|598|601|600|599|598|49982
1649087400000|2022-04-04 15:50:00|598|597|598|597|598|597|598|597|5305
1649087700000|2022-04-04 15:55:00|597|596|599|598|599|598|594|593|46540
1649088000000|2022-04-04 16:00:00|600|599|607|606|607|606|600|598|117257
1649088300000|2022-04-04 16:05:00|608|607|605|604|608|607|604|603|48502
1649088600000|2022-04-04 16:10:00|606|605|606|605|606|605|604|603|15129
1649088900000|2022-04-04 16:15:00|605|604|612|611|613|612|605|604|85708
1649089200000|2022-04-04 16:20:00|611|610|611|610|612|611|610|609|114631
1649089500000|2022-04-04 16:25:00|610|609|612|611|612|611|609|608|34116
1649089800000|2022-04-04 16:30:00|613|612|614|613|615|614|612|611|55443
1649090100000|2022-04-04 16:35:00|615|614|615|614|618|617|614|613|124093
1649090400000|2022-04-04 16:40:00|614|613|614|613|615|614|613|612|18843
1649090700000|2022-04-04 16:45:00|613|612|616|615|616|615|613|612|71422
1649091000000|2022-04-04 16:50:00|615|614|616|615|616|615|615|614|26134
1649091300000|2022-04-04 16:55:00|615|614|618|617|618|617|615|614|35513
1649091600000|2022-04-04 17:00:00|617|616|619|618|619|618|617|616|18637
1649091900000|2022-04-04 17:05:00|618|617|621|620|622|621|618|617|154207
1649092200000|2022-04-04 17:10:00|622|621|621|620|623|622|621|620|39450
1649092500000|2022-04-04 17:15:00|622|621|622|621|623|622|621|620|23931
1649092800000|2022-04-04 17:20:00|621|620|621|620|622|621|620|619|45697
1649093100000|2022-04-04 17:25:00|620|619|619|618|621|620|617|616|81350
1649093400000|2022-04-04 17:30:00|620|619|615|614|620|619|614|613|14533
1649093700000|2022-04-04 17:35:00|616|615|618|617|618|617|614|613|22506
1649094000000|2022-04-04 17:40:00|617|616|616|615|618|617|615|614|40056
1649094300000|2022-04-04 17:45:00|617|616|618|617|619|618|616|615|72156
1649094600000|2022-04-04 17:50:00|619|618|618|617|620|619|617|616|58931
1649094900000|2022-04-04 17:55:00|619|618|623|622|625|624|618|617|192914
1649095200000|2022-04-04 18:00:00|622|621|624|623|624|623|621|620|107660
1649095500000|2022-04-04 18:05:00|623|622|624|623|624|623|622|621|68335
1649095800000|2022-04-04 18:10:00|623|622|627|626|627|626|622|621|160525
1649096100000|2022-04-04 18:15:00|628|627|629|628|630|629|625|624|107250
1649096400000|2022-04-04 18:20:00|628|627|635|634|635|634|628|627|151929
1649096700000|2022-04-04 18:25:00|636|635|640|639|642|641|632|631|143638
1649097000000|2022-04-04 18:30:00|641|640|637|636|641|640|637|636|126174
1649097300000|2022-04-04 18:35:00|638|637|637|636|639|638|636|635|60832
1649097600000|2022-04-04 18:40:00|636|635|637|636|638|637|636|635|81865
1649097900000|2022-04-04 18:45:00|638|637|644|643|645|644|638|637|143874
1649098200000|2022-04-04 18:50:00|643|642|643|642|645|644|640|639|182970
1649098500000|2022-04-04 18:55:00|642|641|641|640|645|644|641|640|139142
1649098800000|2022-04-04 19:00:00|642|641|647|646|648|647|642|641|180072
1649099100000|2022-04-04 19:05:00|646|645|648|647|648|647|644|643|77910
1649099400000|2022-04-04 19:10:00|647|646|646|645|647|646|643|642|89953
1649099700000|2022-04-04 19:15:00|647|646|648|647|648|647|645|644|121642
1649100000000|2022-04-04 19:20:00|649|648|651|650|651|650|649|648|195588
1649100300000|2022-04-04 19:25:00|652|651|658|657|658|657|651|650|185191
1649100600000|2022-04-04 19:30:00|659|658|659|658|660|659|657|656|118841
1649100900000|2022-04-04 19:35:00|658|657|651|650|658|657|651|650|90129
1649101200000|2022-04-04 19:40:00|650|649|643|642|650|649|643|642|133440
1649101500000|2022-04-04 19:45:00|644|643|646|645|648|647|643|642|102118
1649101800000|2022-04-04 19:50:00|647|646|643|642|649|648|643|642|87394
1649102100000|2022-04-04 19:55:00|644|643|646|645|646|645|644|643|167456
1649165400000|2022-04-05 13:30:00|648|636|632|630|649|641|629|628|251749
1649165700000|2022-04-05 13:35:00|633|631|627|626|634|633|622|621|126786
1649166000000|2022-04-05 13:40:00|626|625|629|628|631|630|621|620|98547
1649166300000|2022-04-05 13:45:00|630|629|636|635|637|636|629|628|78964
1649166600000|2022-04-05 13:50:00|637|636|634|633|640|639|633|632|89988
1649166900000|2022-04-05 13:55:00|635|634|646|645|647|646|634|633|67200
1649167200000|2022-04-05 14:00:00|647|646|644|643|656|655|644|643|242815
1649167500000|2022-04-05 14:05:00|643|642|634|633|644|642|628|627|187689
1649167800000|2022-04-05 14:10:00|635|634|631|630|638|637|630|629|48125
1649168100000|2022-04-05 14:15:00|630|629|629|628|632|631|627|626|24940
1649168400000|2022-04-05 14:20:00|630|629|634|633|636|635|629|628|66556
1649168700000|2022-04-05 14:25:00|635|634|635|634|636|635|633|632|35055
1649169000000|2022-04-05 14:30:00|634|633|636|635|638|637|634|633|18558
1649169300000|2022-04-05 14:35:00|635|634|634|633|640|639|634|633|45544
1649169600000|2022-04-05 14:40:00|633|632|629|628|634|633|628|627|34770
1649169900000|2022-04-05 14:45:00|630|629|631|630|633|632|629|628|34314
1649170200000|2022-04-05 14:50:00|632|631|633|632|635|634|629|628|25048
1649170500000|2022-04-05 14:55:00|632|631|631|630|632|631|629|628|31281
1649170800000|2022-04-05 15:00:00|632|631|630|629|634|633|628|627|29927
1649171100000|2022-04-05 15:05:00|631|630|632|631|634|633|631|630|43672
1649171400000|2022-04-05 15:10:00|631|630|631|630|634|633|630|629|14246
1649171700000|2022-04-05 15:15:00|632|631|630|629|632|631|629|628|14007
1649172000000|2022-04-05 15:20:00|631|630|630|629|632|631|630|629|9888
1649172300000|2022-04-05 15:25:00|629|628|632|631|633|632|629|628|13751
1649172600000|2022-04-05 15:30:00|631|630|635|634|636|635|631|630|54164
1649172900000|2022-04-05 15:35:00|634|633|631|630|634|633|630|629|53800
1649173200000|2022-04-05 15:40:00|630|629|624|623|630|629|624|623|93572
1649173500000|2022-04-05 15:45:00|623|622|624|623|625|624|622|621|81305
1649173800000|2022-04-05 15:50:00|625|624|626|625|629|628|624|623|71428
1649174100000|2022-04-05 15:55:00|627|626|627|626|628|627|625|624|22867
1649174400000|2022-04-05 16:00:00|628|627|625|624|629|628|624|623|40532
1649174700000|2022-04-05 16:05:00|626|625|625|624|626|625|624|623|78595
1649175000000|2022-04-05 16:10:00|626|625|627|626|629|628|626|625|20350
1649175300000|2022-04-05 16:15:00|626|625|624|623|627|626|624|623|44008
1649175600000|2022-04-05 16:20:00|623|622|625|624|626|625|623|622|124407
1649175900000|2022-04-05 16:25:00|624|623|626|625|626|625|624|623|89415
1649176200000|2022-04-05 16:30:00|625|624|626|625|626|625|624|623|25254
1649176500000|2022-04-05 16:35:00|625|624|627|626|629|628|625|624|58312
1649176800000|2022-04-05 16:40:00|628|627|629|628|630|629|628|627|44600
1649177100000|2022-04-05 16:45:00|630|629|630|629|631|630|628|627|82713
1649177400000|2022-04-05 16:50:00|629|628|629|628|630|629|628|627|45795
1649177700000|2022-04-05 16:55:00|630|629|637|636|637|636|630|629|78131
1649178000000|2022-04-05 17:00:00|638|637|636|635|639|638|636|635|12562
1649178300000|2022-04-05 17:05:00|635|634|636|635|636|635|634|633|14676
1649178600000|2022-04-05 17:10:00|637|636|641|640|641|640|635|634|65675
1649178900000|2022-04-05 17:15:00|640|639|643|642|644|643|639|638|71544
1649179200000|2022-04-05 17:20:00|644|643|642|641|645|644|640|639|95701
1649179500000|2022-04-05 17:25:00|641|640|639|638|643|642|639|638|39402
1649179800000|2022-04-05 17:30:00|640|639|637|636|640|639|636|635|8036
1649180100000|2022-04-05 17:35:00|636|635|638|637|638|637|636|635|18292
1649180400000|2022-04-05 17:40:00|637|636|638|637|640|639|637|636|40282
1649180700000|2022-04-05 17:45:00|639|638|639|638|640|639|638|637|18687
1649181000000|2022-04-05 17:50:00|638|637|640|639|640|639|638|637|29386
1649181300000|2022-04-05 17:55:00|641|640|639|638|642|641|639|638|82399
1649181600000|2022-04-05 18:00:00|638|637|637|636|641|640|634|633|65232
1649181900000|2022-04-05 18:05:00|636|635|631|630|637|636|631|630|74387
1649182200000|2022-04-05 18:10:00|632|631|633|632|634|633|631|630|73399
1649182500000|2022-04-05 18:15:00|632|631|634|633|637|636|632|631|53614
1649182800000|2022-04-05 18:20:00|635|634|638|637|638|637|634|633|40907
1649183100000|2022-04-05 18:25:00|637|636|635|634|638|637|634|633|37827
1649183400000|2022-04-05 18:30:00|634|633|635|634|636|635|633|632|26756
1649183700000|2022-04-05 18:35:00|636|635|634|633|637|636|632|631|45914
1649184000000|2022-04-05 18:40:00|633|632|635|634|637|636|633|632|25490
1649184300000|2022-04-05 18:45:00|636|635|637|636|637|636|635|634|18086
1649184600000|2022-04-05 18:50:00|636|635|637|636|637|636|634|633|33962
1649184900000|2022-04-05 18:55:00|638|637|637|636|638|637|634|633|71480
1649185200000|2022-04-05 19:00:00|638|637|633|632|638|637|633|632|61406
1649185500000|2022-04-05 19:05:00|632|631|630|629|633|632|630|629|27380
1649185800000|2022-04-05 19:10:00|631|630|626|625|631|630|625|624|68453
1649186100000|2022-04-05 19:15:00|625|624|625|624|627|626|625|624|41068
1649186400000|2022-04-05 19:20:00|626|625|625|624|626|625|625|624|43729
1649186700000|2022-04-05 19:25:00|626|625|625|624|626|625|625|624|60652
1649187000000|2022-04-05 19:30:00|626|625|627|626|627|626|625|624|88997
1649187300000|2022-04-05 19:35:00|628|627|629|628|630|629|628|627|44437
1649187600000|2022-04-05 19:40:00|630|629|628|627|630|629|627|626|57957
1649187900000|2022-04-05 19:45:00|629|628|625|624|629|628|625|624|78926
1649188200000|2022-04-05 19:50:00|626|625|628|627|628|627|625|624|41922
1649188500000|2022-04-05 19:55:00|627|626|628|626|628|626|626|625|58206
1649251800000|2022-04-06 13:30:00|611|610|606|603|623|622|601|601|156319
1649252100000|2022-04-06 13:35:00|605|604|607|606|608|607|600|599|82685
1649252400000|2022-04-06 13:40:00|606|605|608|607|611|610|603|602|70784
1649252700000|2022-04-06 13:45:00|607|606|602|601|612|611|601|600|82516
1649253000000|2022-04-06 13:50:00|601|600|606|605|608|607|601|600|65265
1649253300000|2022-04-06 13:55:00|605|604|603|602|608|607|603|602|85513
1649253600000|2022-04-06 14:00:00|602|601|595|594|602|601|594|593|168400
1649253900000|2022-04-06 14:05:00|596|595|593|592|596|595|591|590|110049
1649254200000|2022-04-06 14:10:00|594|593|603|602|603|602|594|593|111236
1649254500000|2022-04-06 14:15:00|604|603|608|607|610|609|603|602|52714
1649254800000|2022-04-06 14:20:00|609|608|609|608|610|609|605|604|30661
1649255100000|2022-04-06 14:25:00|610|609|604|603|610|609|603|602|64443
1649255400000|2022-04-06 14:30:00|603|602|608|607|610|609|603|602|27080
1649255700000|2022-04-06 14:35:00|609|608|608|607|610|609|606|605|26198
1649256000000|2022-04-06 14:40:00|607|606|614|613|614|613|606|605|34374
1649256300000|2022-04-06 14:45:00|613|612|617|616|618|617|611|610|31344
1649256600000|2022-04-06 14:50:00|618|617|618|617|619|618|614|613|37799
1649256900000|2022-04-06 14:55:00|619|618|614|613|619|618|614|613|59127
1649257200000|2022-04-06 15:00:00|615|614|611|610|616|615|609|608|39453
1649257500000|2022-04-06 15:05:00|610|609|611|610|613|612|608|607|42649
1649257800000|2022-04-06 15:10:00|612|611|606|605|612|611|606|605|89861
1649258100000|2022-04-06 15:15:00|605|604|603|602|605|604|601|600|108053
1649258400000|2022-04-06 15:20:00|602|601|598|597|602|601|597|596|75081
1649258700000|2022-04-06 15:25:00|597|596|595|594|597|596|594|593|68431
1649259000000|2022-04-06 15:30:00|596|595|597|596|597|596|595|594|45821
1649259300000|2022-04-06 15:35:00|596|595|598|597|599|598|596|595|47275
1649259600000|2022-04-06 15:40:00|597|596|599|598|600|599|597|596|35825
1649259900000|2022-04-06 15:45:00|600|599|606|605|606|605|600|599|29751
1649260200000|2022-04-06 15:50:00|607|606|606|605|608|607|604|603|30713
1649260500000|2022-04-06 15:55:00|607|606|600|599|607|606|599|598|26245
1649260800000|2022-04-06 16:00:00|599|598|598|597|600|599|597|596|13120
1649261100000|2022-04-06 16:05:00|597|596|597|596|598|597|597|596|25131
1649261400000|2022-04-06 16:10:00|598|597|600|599|600|599|597|596|36447
1649261700000|2022-04-06 16:15:00|599|598|597|596|599|598|597|596|17347
1649262000000|2022-04-06 16:20:00|596|595|598|597|599|598|596|595|44464
1649262300000|2022-04-06 16:25:00|597|596|598|597|598|597|597|596|13316
1649262600000|2022-04-06 16:30:00|597|596|600|599|604|604|597|596|82450
1649262900000|2022-04-06 16:35:00|599|598|601|600|602|601|599|598|73319
1649263200000|2022-04-06 16:40:00|600|599|600|599|602|601|600|599|33951
1649263500000|2022-04-06 16:45:00|601|600|599|598|601|600|598|597|9043
1649263800000|2022-04-06 16:50:00|598|597|600|599|602|601|597|596|36077
1649264100000|2022-04-06 16:55:00|601|600|600|599|602|601|600|599|17744
1649264400000|2022-04-06 17:00:00|599|598|597|596|599|598|597|596|12584
1649264700000|2022-04-06 17:05:00|598|597|601|600|601|600|598|597|9943
1649265000000|2022-04-06 17:10:00|600|599|599|598|601|600|599|598|18698
1649265300000|2022-04-06 17:15:00|600|599|601|600|602|601|600|599|3314
1649265600000|2022-04-06 17:20:00|602|601|604|603|606|605|602|601|25620
1649265900000|2022-04-06 17:25:00|603|602|603|602|604|603|603|602|23860
1649266200000|2022-04-06 17:30:00|602|601|605|604|606|605|602|601|14381
1649266500000|2022-04-06 17:35:00|604|603|608|607|608|607|602|601|21218
1649266800000|2022-04-06 17:40:00|607|606|609|608|612|611|607|606|76635
1649267100000|2022-04-06 17:45:00|608|607|615|614|615|614|608|607|7916
1649267400000|2022-04-06 17:50:00|616|615|611|610|616|615|611|610|17626
1649267700000|2022-04-06 17:55:00|610|609|609|608|611|610|608|608|23247
1649268000000|2022-04-06 18:00:00|608|607|616|615|618|617|607|606|70414
1649268300000|2022-04-06 18:05:00|615|614|608|607|617|616|607|606|19973
1649268600000|2022-04-06 18:10:00|607|606|601|600|608|607|601|600|28350
1649268900000|2022-04-06 18:15:00|602|601|602|601|603|602|601|600|17239
1649269200000|2022-04-06 18:20:00|603|602|604|603|605|604|603|602|37684
1649269500000|2022-04-06 18:25:00|605|604|607|606|609|608|605|604|34443
1649269800000|2022-04-06 18:30:00|608|607|618|617|618|617|607|606|22954
1649270100000|2022-04-06 18:35:00|619|618|616|615|619|618|616|615|43087
1649270400000|2022-04-06 18:40:00|615|614|613|612|616|615|610|609|40663
1649270700000|2022-04-06 18:45:00|614|613|613|612|617|616|613|612|50016
1649271000000|2022-04-06 18:50:00|614|613|618|617|618|617|614|613|15700
1649271300000|2022-04-06 18:55:00|619|618|620|619|622|621|618|617|204714
1649271600000|2022-04-06 19:00:00|621|620|624|623|624|623|621|620|14319
1649271900000|2022-04-06 19:05:00|623|622|617|616|623|622|616|615|37141
1649272200000|2022-04-06 19:10:00|616|615|614|613|620|619|612|611|48216
1649272500000|2022-04-06 19:15:00|615|614|608|607|615|614|608|607|24156
1649272800000|2022-04-06 19:20:00|607|606|607|606|608|607|605|604|55301
1649273100000|2022-04-06 19:25:00|606|605|603|602|607|606|603|602|15630
1649273400000|2022-04-06 19:30:00|604|603|603|602|605|604|602|601|9005
1649273700000|2022-04-06 19:35:00|604|603|607|606|607|606|604|603|19650
1649274000000|2022-04-06 19:40:00|606|605|608|607|608|607|605|604|12639
1649274300000|2022-04-06 19:45:00|609|608|609|608|612|611|609|608|47923
1649274600000|2022-04-06 19:50:00|610|609|608|607|610|609|607|606|40339
1649274900000|2022-04-06 19:55:00|609|608|609|608|609|608|606|605|207709
1649338200000|2022-04-07 13:30:00|592|588|564|563|594|591|561|560|456900
1649338500000|2022-04-07 13:35:00|565|564|556|555|566|565|549|548|656447
1649338800000|2022-04-07 13:40:00|555|554|531|530|555|555|531|530|323150
1649339100000|2022-04-07 13:45:00|532|531|523|522|532|531|523|522|437100
1649339400000|2022-04-07 13:50:00|522|521|528|527|530|529|521|520|364941
1649339700000|2022-04-07 13:55:00|527|526|528|527|533|532|523|522|356855
1649340000000|2022-04-07 14:00:00|527|526|513|512|527|526|513|512|530281
1649340300000|2022-04-07 14:05:00|512|511|505|504|512|511|502|501|579571
1649340600000|2022-04-07 14:10:00|506|505|508|507|508|507|502|501|253684
1649340900000|2022-04-07 14:15:00|509|508|496|495|509|508|496|495|505179
1649341200000|2022-04-07 14:20:00|497|496|500|499|503|502|496|495|360531
1649341500000|2022-04-07 14:25:00|501|500|503|502|505|504|501|500|222101
1649341800000|2022-04-07 14:30:00|502|501|499|498|503|502|499|498|321703
1649342100000|2022-04-07 14:35:00|498|497|498|497|499|498|496|495|342980
1649342400000|2022-04-07 14:40:00|499|498|495|494|499|498|493|492|269295
1649342700000|2022-04-07 14:45:00|494|493|498|497|498|497|493|492|188133
1649343000000|2022-04-07 14:50:00|497|496|503|502|506|505|496|495|367186
1649343300000|2022-04-07 14:55:00|504|503|498|497|505|504|497|496|80331
1649343600000|2022-04-07 15:00:00|499|498|500|499|502|501|497|496|74675
1649343900000|2022-04-07 15:05:00|499|498|493|492|499|498|493|492|137306
1649344200000|2022-04-07 15:10:00|492|491|491|490|492|491|491|490|86077
1649344500000|2022-04-07 15:15:00|490|489|486|486|490|489|486|485|228130
1649344800000|2022-04-07 15:20:00|487|485|487|486|487|487|486|485|114812
1649345100000|2022-04-07 15:25:00|486|485|486|485|487|486|484|483|274087
1649345400000|2022-04-07 15:30:00|485|484|485|484|486|485|484|483|116718
1649345700000|2022-04-07 15:35:00|486|485|489|488|489|489|485|485|158235
1649346000000|2022-04-07 15:40:00|488|487|486|485|488|487|486|485|63877
1649346300000|2022-04-07 15:45:00|485|484|488|487|489|488|484|483|97972
1649346600000|2022-04-07 15:50:00||488||487||488||487|23798
1649346900000|2022-04-07 15:55:00|489|488|491|490|491|490|489|488|82088
1649347200000|2022-04-07 16:00:00|492|491|491|490|494|493|491|490|108937
1649347500000|2022-04-07 16:05:00|492|491|492|491|492|491|491|491|65799
1649347800000|2022-04-07 16:10:00|493|492|491|490|493|492|491|490|73214
1649348100000|2022-04-07 16:15:00|492|491|492|491|492|491|492|491|39657
1649348400000|2022-04-07 16:20:00|493|492|494|493|494|493|493|492|121271
1649348700000|2022-04-07 16:25:00|495|494|493|492|495|494|493|492|66644
1649349000000|2022-04-07 16:30:00|492|491|489|488|492|491|489|488|74261
1649349300000|2022-04-07 16:35:00|||||||||39760
1649349600000|2022-04-07 16:40:00|||||||||28113
1649349900000|2022-04-07 16:45:00|488|487|488|487|488|487|487|487|51097
1649350200000|2022-04-07 16:50:00|||||||||28789
1649350500000|2022-04-07 16:55:00|||||||||34853
1649350800000|2022-04-07 17:00:00||488||487||488||487|78387
1649351100000|2022-04-07 17:05:00|||||||||10952
1649351400000|2022-04-07 17:10:00|489|488|488|487|489|488|488|487|78130
1649351700000|2022-04-07 17:15:00|487|486|486|485|487|486|486|485|105815
1649352000000|2022-04-07 17:20:00|||||||||67347
1649352300000|2022-04-07 17:25:00|487|486|487|486|487|486|486|485|146713
1649352600000|2022-04-07 17:30:00|488|487|489|488|492|491|488|487|141299
1649352900000|2022-04-07 17:35:00|490|489|491|490|492|491|490|489|69387
1649353200000|2022-04-07 17:40:00|492|491|495|494|495|494|492|491|76334
1649353500000|2022-04-07 17:45:00|494|493|493|492|495|494|493|492|83109
1649353800000|2022-04-07 17:50:00|492|491|493|492|494|493|491|490|28969
1649354100000|2022-04-07 17:55:00|494|493|499|498|499|498|494|493|106199
1649354400000|2022-04-07 18:00:00|500|499|508|507|510|509|500|499|214649
1649354700000|2022-04-07 18:05:00|507|506|510|509|510|509|506|505|59702
1649355000000|2022-04-07 18:10:00|509|508|511|510|514|513|507|506|78302
1649355300000|2022-04-07 18:15:00|510|511|511|510|512|511|510|509|108637
1649355600000|2022-04-07 18:20:00|510|509|514|513|514|513|510|509|65231
1649355900000|2022-04-07 18:25:00|515|514|511|510|518|517|511|510|59839
1649356200000|2022-04-07 18:30:00|512|511|514|513|514|513|509|508|74337
1649356500000|2022-04-07 18:35:00|513|512|518|517|518|517|513|512|54279
1649356800000|2022-04-07 18:40:00|517|516|519|518|519|518|515|514|44951
1649357100000|2022-04-07 18:45:00|518|517|518|517|518|517|514|513|24612
1649357400000|2022-04-07 18:50:00|517|516|520|519|520|519|517|516|19669
1649357700000|2022-04-07 18:55:00|521|520|521|520|522|521|518|517|79492
1649358000000|2022-04-07 19:00:00|520|519|523|522|523|522|519|518|49334
1649358300000|2022-04-07 19:05:00|522|521|524|523|524|523|521|520|46405
1649358600000|2022-04-07 19:10:00|525|524|525|524|525|524|525|524|23925
1649358900000|2022-04-07 19:15:00|524|523|522|521|525|524|522|521|63438
1649359200000|2022-04-07 19:20:00|521|520|520|519|521|521|520|519|47126
1649359500000|2022-04-07 19:25:00|521|520|519|518|523|522|519|518|91867
1649359800000|2022-04-07 19:30:00|||||||||46107
1649360100000|2022-04-07 19:35:00|518|517|516|515|518|517|516|515|72901
1649360400000|2022-04-07 19:40:00|517|516|518|517|520|519|517|516|70800
1649360700000|2022-04-07 19:45:00|519|518|523|522|525|524|519|518|157715
1649361000000|2022-04-07 19:50:00|522|521|521|520|522|521|521|520|86469
1649361300000|2022-04-07 19:55:00|520|519|521|520|521|520|519|518|95354
1649424600000|2022-04-08 13:30:00|517|514|502|500|520|519|496|495|258494
1649424900000|2022-04-08 13:35:00|501|501|515|514|516|515|501|500|72298
1649425200000|2022-04-08 13:40:00|514|513|517|516|518|517|509|508|113272
1649425500000|2022-04-08 13:45:00|516|515|514|513|518|517|514|513|83875
1649425800000|2022-04-08 13:50:00|513|512|503|502|513|512|503|502|51578
1649426100000|2022-04-08 13:55:00|502|501|505|504|507|506|502|501|101527
1649426400000|2022-04-08 14:00:00|504|503|510|509|510|509|504|503|61852
1649426700000|2022-04-08 14:05:00|511|510|515|514|515|514|511|510|66921
1649427000000|2022-04-08 14:10:00|514|513|515|514|515|514|511|510|35532
1649427300000|2022-04-08 14:15:00|516|515|511|510|517|516|511|510|36499
1649427600000|2022-04-08 14:20:00|510|509|505|504|511|510|505|504|95223
1649427900000|2022-04-08 14:25:00|504|503|508|508|514|513|504|503|86092
1649428200000|2022-04-08 14:30:00|507|507|504|503|509|508|504|503|74925
1649428500000|2022-04-08 14:35:00|503|502|505|504|506|505|503|502|72619
1649428800000|2022-04-08 14:40:00|504|503|491|490|504|503|491|490|238810
1649429100000|2022-04-08 14:45:00|490|489|467|466|490|489|467|466|637779
1649429400000|2022-04-08 14:50:00|466|465|481|480|489|488|463|462|748976
1649429700000|2022-04-08 14:55:00|482|481|479|478|483|482|475|474|212762
1649430000000|2022-04-08 15:00:00|480|479|482|481|485|484|480|479|158155
1649430300000|2022-04-08 15:05:00|483|482|488|487|488|487|482|481|115317
1649430600000|2022-04-08 15:10:00|489|488|489|488|490|489|489|488|112043
1649430900000|2022-04-08 15:15:00|488|487|484|483|488|487|484|483|113002
1649431200000|2022-04-08 15:20:00|483|482|480|479|483|482|479|478|125426
1649431500000|2022-04-08 15:25:00|481|480|481|480|483|482|481|480|122063
1649431800000|2022-04-08 15:30:00|482|481|483|482|483|482|482|480|90146
1649432100000|2022-04-08 15:35:00|482|481|482|481|482|482|479|478|114967
1649432400000|2022-04-08 15:40:00|481|480|482|481|482|481|481|480|65776
1649432700000|2022-04-08 15:45:00|481|480|481|480|481|480|480|479|64060
1649433000000|2022-04-08 15:50:00|482|481|482|481|483|482|482|481|65056
1649433300000|2022-04-08 15:55:00|483|482|490|489|490|489|482|481|174286
1649433600000|2022-04-08 16:00:00|489|488|488|487|489|488|488|487|60645
1649433900000|2022-04-08 16:05:00|487|486|490|489|490|489|487|486|41349
1649434200000|2022-04-08 16:10:00|491|490|489|488|491|490|489|488|34362
1649434500000|2022-04-08 16:15:00|488|487|485|484|488|487|485|484|54284
1649434800000|2022-04-08 16:20:00|484|483|484|483|484|483|483|482|82890
1649435100000|2022-04-08 16:25:00|483|482|483|482|483|482|483|482|76026
1649435400000|2022-04-08 16:30:00|482|481|481|480|482|481|481|480|98239
1649435700000|2022-04-08 16:35:00|480|479|477|476|480|479|477|476|193494
1649436000000|2022-04-08 16:40:00|476|475|480|479|483|482|476|475|87680
1649436300000|2022-04-08 16:45:00|479|478|478|477|480|479|478|477|40326
1649436600000|2022-04-08 16:50:00|479|478|480|479|480|479|479|478|18338
1649436900000|2022-04-08 16:55:00|481|480|479|478|481|480|479|478|89986
1649437200000|2022-04-08 17:00:00|||||||||19419
1649437500000|2022-04-08 17:05:00|480|479|480|479|481|480|479|478|34324
1649437800000|2022-04-08 17:10:00|479||480||480||479||9163
1649438100000|2022-04-08 17:15:00|479|478|477|476|479|478|477|476|32546
1649438400000|2022-04-08 17:20:00|476|475|476|475|476|475|475|474|30698
1649438700000|2022-04-08 17:25:00|477|476|477|476|477|476|477|476|38952
1649439000000|2022-04-08 17:30:00|478|477|479|478|479|478|478|477|46629
1649439300000|2022-04-08 17:35:00|480|479|480|479|481|480|478|477|55802
1649439600000|2022-04-08 17:40:00|479|478|480|479|481|480|479|478|25928
1649439900000|2022-04-08 17:45:00|||||||||7634
1649440200000|2022-04-08 17:50:00|481|480|480|479|481|480|480|479|23883
1649440500000|2022-04-08 17:55:00|479|478|479|478|479|478|479|478|19501
1649440800000|2022-04-08 18:00:00|||||||||18751
1649441100000|2022-04-08 18:05:00|||||||||7614
1649441400000|2022-04-08 18:10:00|480|479|480|479|480|479|480|479|23368
1649441700000|2022-04-08 18:15:00|481|480|480|479|481|480|480|479|21383
1649442000000|2022-04-08 18:20:00|479|478|479|478|479|478|479|478|15840
1649442300000|2022-04-08 18:25:00|478|477|476|475|478|477|476|475|36420
1649442600000|2022-04-08 18:30:00|475|474|474|473|475|474|474|473|21711
1649442900000|2022-04-08 18:35:00|473|472|475|474|475|474|473|472|39516
1649443200000|2022-04-08 18:40:00|476|475|476|475|476|475|476|475|14838
1649443500000|2022-04-08 18:45:00|477|476|479|478|479|478|476|476|20881
1649443800000|2022-04-08 18:50:00|||||||||16762
1649444100000|2022-04-08 18:55:00|480|479|479|478|480|479|479|478|23606
1649444400000|2022-04-08 19:00:00|478|477|478|477|478|477|477|476|48178
1649444700000|2022-04-08 19:05:00|477|476|477|476|477|477|477|476|19282
1649445000000|2022-04-08 19:10:00|478|477|478|477|479|478|478|477|35477
1649445300000|2022-04-08 19:15:00|479|478|479|478|479|478|478|477|26715
1649445600000|2022-04-08 19:20:00|478|477|478|477|478|478|477|476|26492
1649445900000|2022-04-08 19:25:00|||||||||9073
1649446200000|2022-04-08 19:30:00|477|476|476|475|478|477|476|475|27054
1649446500000|2022-04-08 19:35:00|475|474|474|473|475|474|474|473|32600
1649446800000|2022-04-08 19:40:00|||||||||44237
1649447100000|2022-04-08 19:45:00|475|474|476|475|477|476|475|474|125168
1649447400000|2022-04-08 19:50:00|475|474|475|474|475|474|475|474|95748
1649447700000|2022-04-08 19:55:00|474|473|472|471|474|473|472|471|210524
1649079000000|2022-04-04 13:30:00|597|595|582|581|598|597|578|577|167020
1649079300000|2022-04-04 13:35:00|581|580|598|596|599|598|580|578|356869
1649079600000|2022-04-04 13:40:00|599|597|593|592|600|599|592|591|92368
1649079900000|2022-04-04 13:45:00|592|591|587|586|596|594|586|585|96999
1649080200000|2022-04-04 13:50:00|588|587|584|583|589|588|583|582|59528
1649080500000|2022-04-04 13:55:00|585|584|585|584|588|587|583|582|64508
1649080800000|2022-04-04 14:00:00|586|585|575|574|589|588|575|574|94413
1649081100000|2022-04-04 14:05:00|574|573|578|577|579|578|574|573|55414
1649081400000|2022-04-04 14:10:00|579|578|584|583|589|588|578|577|44248
1649081700000|2022-04-04 14:15:00|583|582|582|581|586|585|580|579|37576
1649082000000|2022-04-04 14:20:00|583|582|581|580|585|584|579|579|47007
1649082300000|2022-04-04 14:25:00|582|581|581|580|584|583|578|577|42134
1649082600000|2022-04-04 14:30:00|580|579|580|579|582|581|577|576|35242
1649082900000|2022-04-04 14:35:00|579|578|578|577|582|581|577|576|19747
1649083200000|2022-04-04 14:40:00|577|576|580|579|580|579|576|575|72180
1649083500000|2022-04-04 14:45:00|581|580|587|586|587|586|580|579|52107
1649083800000|2022-04-04 14:50:00|588|587|594|593|594|593|588|587|71458
1649084100000|2022-04-04 14:55:00|593|592|595|594|595|594|592|591|44033
1649084400000|2022-04-04 15:00:00|596|595|599|598|600|599|596|595|143698
1649084700000|2022-04-04 15:05:00|600|599|607|606|608|607|600|599|260215
1649085000000|2022-04-04 15:10:00|606|605|607|606|607|606|603|602|153490
1649085300000|2022-04-04 15:15:00|606|605|604|603|607|606|604|603|79858
1649085600000|2022-04-04 15:20:00|605|604|602|601|605|604|602|601|47469
1649085900000|2022-04-04 15:25:00|601|600|602|601|602|601|600|599|38989
1649086200000|2022-04-04 15:30:00|603|602|602|601|605|604|601|600|13748
1649086500000|2022-04-04 15:35:00|601|600|601|600|603|602|599|598|56667
1649086800000|2022-04-04 15:40:00|602|601|599|598|603|602|598|597|29640
1649087100000|2022-04-04 15:45:00|600|599|599|598|601|600|599|598|49982
1649087400000|2022-04-04 15:50:00|598|597|598|597|598|597|598|597|5305
1649087700000|2022-04-04 15:55:00|597|596|599|598|599|598|594|593|46540
1649088000000|2022-04-04 16:00:00|600|599|607|606|607|606|600|598|117257
1649088300000|2022-04-04 16:05:00|608|607|605|604|608|607|604|603|48502
1649088600000|2022-04-04 16:10:00|606|605|606|605|606|605|604|603|15129
1649088900000|2022-04-04 16:15:00|605|604|612|611|613|612|605|604|85708
1649089200000|2022-04-04 16:20:00|611|610|611|610|612|611|610|609|114631
1649089500000|2022-04-04 16:25:00|610|609|612|611|612|611|609|608|34116
1649089800000|2022-04-04 16:30:00|613|612|614|613|615|614|612|611|55443
1649090100000|2022-04-04 16:35:00|615|614|615|614|618|617|614|613|124093
1649090400000|2022-04-04 16:40:00|614|613|614|613|615|614|613|612|18843
1649090700000|2022-04-04 16:45:00|613|612|616|615|616|615|613|612|71422
1649091000000|2022-04-04 16:50:00|615|614|616|615|616|615|615|614|26134
1649091300000|2022-04-04 16:55:00|615|614|618|617|618|617|615|614|35513
1649091600000|2022-04-04 17:00:00|617|616|619|618|619|618|617|616|18637
1649091900000|2022-04-04 17:05:00|618|617|621|620|622|621|618|617|154207
1649092200000|2022-04-04 17:10:00|622|621|621|620|623|622|621|620|39450
1649092500000|2022-04-04 17:15:00|622|621|622|621|623|622|621|620|23931
1649092800000|2022-04-04 17:20:00|621|620|621|620|622|621|620|619|45697
1649093100000|2022-04-04 17:25:00|620|619|619|618|621|620|617|616|81350
1649093400000|2022-04-04 17:30:00|620|619|615|614|620|619|614|613|14533
1649093700000|2022-04-04 17:35:00|616|615|618|617|618|617|614|613|22506
1649094000000|2022-04-04 17:40:00|617|616|616|615|618|617|615|614|40056
1649094300000|2022-04-04 17:45:00|617|616|618|617|619|618|616|615|72156
1649094600000|2022-04-04 17:50:00|619|618|618|617|620|619|617|616|58931
1649094900000|2022-04-04 17:55:00|619|618|623|622|625|624|618|617|192914
1649095200000|2022-04-04 18:00:00|622|621|624|623|624|623|621|620|107660
1649095500000|2022-04-04 18:05:00|623|622|624|623|624|623|622|621|68335
1649095800000|2022-04-04 18:10:00|623|622|627|626|627|626|622|621|160525
1649096100000|2022-04-04 18:15:00|628|627|629|628|630|629|625|624|107250
1649096400000|2022-04-04 18:20:00|628|627|635|634|635|634|628|627|151929
1649096700000|2022-04-04 18:25:00|636|635|640|639|642|641|632|631|143638
1649097000000|2022-04-04 18:30:00|641|640|637|636|641|640|637|636|126174
1649097300000|2022-04-04 18:35:00|638|637|637|636|639|638|636|635|60832
1649097600000|2022-04-04 18:40:00|636|635|637|636|638|637|636|635|81865
1649097900000|2022-04-04 18:45:00|638|637|644|643|645|644|638|637|143874
1649098200000|2022-04-04 18:50:00|643|642|643|642|645|644|640|639|182970
1649098500000|2022-04-04 18:55:00|642|641|641|640|645|644|641|640|139142
1649098800000|2022-04-04 19:00:00|642|641|647|646|648|647|642|641|180072
1649099100000|2022-04-04 19:05:00|646|645|648|647|648|647|644|643|77910
1649099400000|2022-04-04 19:10:00|647|646|646|645|647|646|643|642|89953
1649099700000|2022-04-04 19:15:00|647|646|648|647|648|647|645|644|121642
1649100000000|2022-04-04 19:20:00|649|648|651|650|651|650|649|648|195588
1649100300000|2022-04-04 19:25:00|652|651|658|657|658|657|651|650|185191
1649100600000|2022-04-04 19:30:00|659|658|659|658|660|659|657|656|118841
1649100900000|2022-04-04 19:35:00|658|657|651|650|658|657|651|650|90129
1649101200000|2022-04-04 19:40:00|650|649|643|642|650|649|643|642|133440
1649101500000|2022-04-04 19:45:00|644|643|646|645|648|647|643|642|102118
1649101800000|2022-04-04 19:50:00|647|646|643|642|649|648|643|642|87394
1649102100000|2022-04-04 19:55:00|644|643|646|645|646|645|644|643|167456
1649165400000|2022-04-05 13:30:00|648|636|632|630|649|641|629|628|251749
1649165700000|2022-04-05 13:35:00|633|631|627|626|634|633|622|621|126786
1649166000000|2022-04-05 13:40:00|626|625|629|628|631|630|621|620|98547
1649166300000|2022-04-05 13:45:00|630|629|636|635|637|636|629|628|78964
1649166600000|2022-04-05 13:50:00|637|636|634|633|640|639|633|632|89988
1649166900000|2022-04-05 13:55:00|635|634|646|645|647|646|634|633|67200
1649167200000|2022-04-05 14:00:00|647|646|644|643|656|655|644|643|242815
1649167500000|2022-04-05 14:05:00|643|642|634|633|644|642|628|627|187689
1649167800000|2022-04-05 14:10:00|635|634|631|630|638|637|630|629|48125
1649168100000|2022-04-05 14:15:00|630|629|629|628|632|631|627|626|24940
1649168400000|2022-04-05 14:20:00|630|629|634|633|636|635|629|628|66556
1649168700000|2022-04-05 14:25:00|635|634|635|634|636|635|633|632|35055
1649169000000|2022-04-05 14:30:00|634|633|636|635|638|637|634|633|18558
1649169300000|2022-04-05 14:35:00|635|634|634|633|640|639|634|633|45544
1649169600000|2022-04-05 14:40:00|633|632|629|628|634|633|628|627|34770
1649169900000|2022-04-05 14:45:00|630|629|631|630|633|632|629|628|34314
1649170200000|2022-04-05 14:50:00|632|631|633|632|635|634|629|628|25048
1649170500000|2022-04-05 14:55:00|632|631|631|630|632|631|629|628|31281
1649170800000|2022-04-05 15:00:00|632|631|630|629|634|633|628|627|29927
1649171100000|2022-04-05 15:05:00|631|630|632|631|634|633|631|630|43672
1649171400000|2022-04-05 15:10:00|631|630|631|630|634|633|630|629|14246
1649171700000|2022-04-05 15:15:00|632|631|630|629|632|631|629|628|14007
1649172000000|2022-04-05 15:20:00|631|630|630|629|632|631|630|629|9888
1649172300000|2022-04-05 15:25:00|629|628|632|631|633|632|629|628|13751
1649172600000|2022-04-05 15:30:00|631|630|635|634|636|635|631|630|54164
1649172900000|2022-04-05 15:35:00|634|633|631|630|634|633|630|629|53800
1649173200000|2022-04-05 15:40:00|630|629|624|623|630|629|624|623|93572
1649173500000|2022-04-05 15:45:00|623|622|624|623|625|624|622|621|81305
1649173800000|2022-04-05 15:50:00|625|624|626|625|629|628|624|623|71428
1649174100000|2022-04-05 15:55:00|627|626|627|626|628|627|625|624|22867
1649174400000|2022-04-05 16:00:00|628|627|625|624|629|628|624|623|40532
1649174700000|2022-04-05 16:05:00|626|625|625|624|626|625|624|623|78595
1649175000000|2022-04-05 16:10:00|626|625|627|626|629|628|626|625|20350
1649175300000|2022-04-05 16:15:00|626|625|624|623|627|626|624|623|44008
1649175600000|2022-04-05 16:20:00|623|622|625|624|626|625|623|622|124407
1649175900000|2022-04-05 16:25:00|624|623|626|625|626|625|624|623|89415
1649176200000|2022-04-05 16:30:00|625|624|626|625|626|625|624|623|25254
1649176500000|2022-04-05 16:35:00|625|624|627|626|629|628|625|624|58312
1649176800000|2022-04-05 16:40:00|628|627|629|628|630|629|628|627|44600
1649177100000|2022-04-05 16:45:00|630|629|630|629|631|630|628|627|82713
1649177400000|2022-04-05 16:50:00|629|628|629|628|630|629|628|627|45795
1649177700000|2022-04-05 16:55:00|630|629|637|636|637|636|630|629|78131
1649178000000|2022-04-05 17:00:00|638|637|636|635|639|638|636|635|12562
1649178300000|2022-04-05 17:05:00|635|634|636|635|636|635|634|633|14676
1649178600000|2022-04-05 17:10:00|637|636|641|640|641|640|635|634|65675
1649178900000|2022-04-05 17:15:00|640|639|643|642|644|643|639|638|71544
1649179200000|2022-04-05 17:20:00|644|643|642|641|645|644|640|639|95701
1649179500000|2022-04-05 17:25:00|641|640|639|638|643|642|639|638|39402
1649179800000|2022-04-05 17:30:00|640|639|637|636|640|639|636|635|8036
1649180100000|2022-04-05 17:35:00|636|635|638|637|638|637|636|635|18292
1649180400000|2022-04-05 17:40:00|637|636|638|637|640|639|637|636|40282
1649180700000|2022-04-05 17:45:00|639|638|639|638|640|639|638|637|18687
1649181000000|2022-04-05 17:50:00|638|637|640|639|640|639|638|637|29386
1649181300000|2022-04-05 17:55:00|641|640|639|638|642|641|639|638|82399
1649181600000|2022-04-05 18:00:00|638|637|637|636|641|640|634|633|65232
1649181900000|2022-04-05 18:05:00|636|635|631|630|637|636|631|630|74387
1649182200000|2022-04-05 18:10:00|632|631|633|632|634|633|631|630|73399
1649182500000|2022-04-05 18:15:00|632|631|634|633|637|636|632|631|53614
1649182800000|2022-04-05 18:20:00|635|634|638|637|638|637|634|633|40907
1649183100000|2022-04-05 18:25:00|637|636|635|634|638|637|634|633|37827
1649183400000|2022-04-05 18:30:00|634|633|635|634|636|635|633|632|26756
1649183700000|2022-04-05 18:35:00|636|635|634|633|637|636|632|631|45914
1649184000000|2022-04-05 18:40:00|633|632|635|634|637|636|633|632|25490
1649184300000|2022-04-05 18:45:00|636|635|637|636|637|636|635|634|18086
1649184600000|2022-04-05 18:50:00|636|635|637|636|637|636|634|633|33962
1649184900000|2022-04-05 18:55:00|638|637|637|636|638|637|634|633|71480
1649185200000|2022-04-05 19:00:00|638|637|633|632|638|637|633|632|61406
1649185500000|2022-04-05 19:05:00|632|631|630|629|633|632|630|629|27380
1649185800000|2022-04-05 19:10:00|631|630|626|625|631|630|625|624|68453
1649186100000|2022-04-05 19:15:00|625|624|625|624|627|626|625|624|41068
1649186400000|2022-04-05 19:20:00|626|625|625|624|626|625|625|624|43729
1649186700000|2022-04-05 19:25:00|626|625|625|624|626|625|625|624|60652
1649187000000|2022-04-05 19:30:00|626|625|627|626|627|626|625|624|88997
1649187300000|2022-04-05 19:35:00|628|627|629|628|630|629|628|627|44437
1649187600000|2022-04-05 19:40:00|630|629|628|627|630|629|627|626|57957
1649187900000|2022-04-05 19:45:00|629|628|625|624|629|628|625|624|78926
1649188200000|2022-04-05 19:50:00|626|625|628|627|628|627|625|624|41922
1649188500000|2022-04-05 19:55:00|627|626|628|626|628|626|626|625|58206
1649251800000|2022-04-06 13:30:00|611|610|606|603|623|622|601|601|156319
1649252100000|2022-04-06 13:35:00|605|604|607|606|608|607|600|599|82685
1649252400000|2022-04-06 13:40:00|606|605|608|607|611|610|603|602|70784
1649252700000|2022-04-06 13:45:00|607|606|602|601|612|611|601|600|82516
1649253000000|2022-04-06 13:50:00|601|600|606|605|608|607|601|600|65265
1649253300000|2022-04-06 13:55:00|605|604|603|602|608|607|603|602|85513
1649253600000|2022-04-06 14:00:00|602|601|595|594|602|601|594|593|168400
1649253900000|2022-04-06 14:05:00|596|595|593|592|596|595|591|590|110049
1649254200000|2022-04-06 14:10:00|594|593|603|602|603|602|594|593|111236
1649254500000|2022-04-06 14:15:00|604|603|608|607|610|609|603|602|52714
1649254800000|2022-04-06 14:20:00|609|608|609|608|610|609|605|604|30661
1649255100000|2022-04-06 14:25:00|610|609|604|603|610|609|603|602|64443
1649255400000|2022-04-06 14:30:00|603|602|608|607|610|609|603|602|27080
1649255700000|2022-04-06 14:35:00|609|608|608|607|610|609|606|605|26198
1649256000000|2022-04-06 14:40:00|607|606|614|613|614|613|606|605|34374
1649256300000|2022-04-06 14:45:00|613|612|617|616|618|617|611|610|31344
1649256600000|2022-04-06 14:50:00|618|617|618|617|619|618|614|613|37799
1649256900000|2022-04-06 14:55:00|619|618|614|613|619|618|614|613|59127
1649257200000|2022-04-06 15:00:00|615|614|611|610|616|615|609|608|39453
1649257500000|2022-04-06 15:05:00|610|609|611|610|613|612|608|607|42649
1649257800000|2022-04-06 15:10:00|612|611|606|605|612|611|606|605|89861
1649258100000|2022-04-06 15:15:00|605|604|603|602|605|604|601|600|108053
1649258400000|2022-04-06 15:20:00|602|601|598|597|602|601|597|596|75081
1649258700000|2022-04-06 15:25:00|597|596|595|594|597|596|594|593|68431
1649259000000|2022-04-06 15:30:00|596|595|597|596|597|596|595|594|45821
1649259300000|2022-04-06 15:35:00|596|595|598|597|599|598|596|595|47275
1649259600000|2022-04-06 15:40:00|597|596|599|598|600|599|597|596|35825
1649259900000|2022-04-06 15:45:00|600|599|606|605|606|605|600|599|29751
1649260200000|2022-04-06 15:50:00|607|606|606|605|608|607|604|603|30713
1649260500000|2022-04-06 15:55:00|607|606|600|599|607|606|599|598|26245
1649260800000|2022-04-06 16:00:00|599|598|598|597|600|599|597|596|13120
1649261100000|2022-04-06 16:05:00|597|596|597|596|598|597|597|596|25131
1649261400000|2022-04-06 16:10:00|598|597|600|599|600|599|597|596|36447
1649261700000|2022-04-06 16:15:00|599|598|597|596|599|598|597|596|17347
1649262000000|2022-04-06 16:20:00|596|595|598|597|599|598|596|595|44464
1649262300000|2022-04-06 16:25:00|597|596|598|597|598|597|597|596|13316
1649262600000|2022-04-06 16:30:00|597|596|600|599|604|604|597|596|82450
1649262900000|2022-04-06 16:35:00|599|598|601|600|602|601|599|598|73319
1649263200000|2022-04-06 16:40:00|600|599|600|599|602|601|600|599|33951
1649263500000|2022-04-06 16:45:00|601|600|599|598|601|600|598|597|9043
1649263800000|2022-04-06 16:50:00|598|597|600|599|602|601|597|596|36077
1649264100000|2022-04-06 16:55:00|601|600|600|599|602|601|600|599|17744
1649264400000|2022-04-06 17:00:00|599|598|597|596|599|598|597|596|12584
1649264700000|2022-04-06 17:05:00|598|597|601|600|601|600|598|597|9943
1649265000000|2022-04-06 17:10:00|600|599|599|598|601|600|599|598|18698
1649265300000|2022-04-06 17:15:00|600|599|601|600|602|601|600|599|3314
1649265600000|2022-04-06 17:20:00|602|601|604|603|606|605|602|601|25620
1649265900000|2022-04-06 17:25:00|603|602|603|602|604|603|603|602|23860
1649266200000|2022-04-06 17:30:00|602|601|605|604|606|605|602|601|14381
1649266500000|2022-04-06 17:35:00|604|603|608|607|608|607|602|601|21218
1649266800000|2022-04-06 17:40:00|607|606|609|608|612|611|607|606|76635
1649267100000|2022-04-06 17:45:00|608|607|615|614|615|614|608|607|7916
1649267400000|2022-04-06 17:50:00|616|615|611|610|616|615|611|610|17626
1649267700000|2022-04-06 17:55:00|610|609|609|608|611|610|608|608|23247
1649268000000|2022-04-06 18:00:00|608|607|616|615|618|617|607|606|70414
1649268300000|2022-04-06 18:05:00|615|614|608|607|617|616|607|606|19973
1649268600000|2022-04-06 18:10:00|607|606|601|600|608|607|601|600|28350
1649268900000|2022-04-06 18:15:00|602|601|602|601|603|602|601|600|17239
1649269200000|2022-04-06 18:20:00|603|602|604|603|605|604|603|602|37684
1649269500000|2022-04-06 18:25:00|605|604|607|606|609|608|605|604|34443
1649269800000|2022-04-06 18:30:00|608|607|618|617|618|617|607|606|22954
1649270100000|2022-04-06 18:35:00|619|618|616|615|619|618|616|615|43087
1649270400000|2022-04-06 18:40:00|615|614|613|612|616|615|610|609|40663
1649270700000|2022-04-06 18:45:00|614|613|613|612|617|616|613|612|50016
1649271000000|2022-04-06 18:50:00|614|613|618|617|618|617|614|613|15700
1649271300000|2022-04-06 18:55:00|619|618|620|619|622|621|618|617|204714
1649271600000|2022-04-06 19:00:00|621|620|624|623|624|623|621|620|14319
1649271900000|2022-04-06 19:05:00|623|622|617|616|623|622|616|615|37141
1649272200000|2022-04-06 19:10:00|616|615|614|613|620|619|612|611|48216
1649272500000|2022-04-06 19:15:00|615|614|608|607|615|614|608|607|24156
1649272800000|2022-04-06 19:20:00|607|606|607|606|608|607|605|604|55301
1649273100000|2022-04-06 19:25:00|606|605|603|602|607|606|603|602|15630
1649273400000|2022-04-06 19:30:00|604|603|603|602|605|604|602|601|9005
1649273700000|2022-04-06 19:35:00|604|603|607|606|607|606|604|603|19650
1649274000000|2022-04-06 19:40:00|606|605|608|607|608|607|605|604|12639
1649274300000|2022-04-06 19:45:00|609|608|609|608|612|611|609|608|47923
1649274600000|2022-04-06 19:50:00|610|609|608|607|610|609|607|606|40339
1649274900000|2022-04-06 19:55:00|609|608|609|608|609|608|606|605|207709
1649338200000|2022-04-07 13:30:00|592|588|564|563|594|591|561|560|456900
1649338500000|2022-04-07 13:35:00|565|564|556|555|566|565|549|548|656447
1649338800000|2022-04-07 13:40:00|555|554|531|530|555|555|531|530|323150
1649339100000|2022-04-07 13:45:00|532|531|523|522|532|531|523|522|437100
1649339400000|2022-04-07 13:50:00|522|521|528|527|530|529|521|520|364941
1649339700000|2022-04-07 13:55:00|527|526|528|527|533|532|523|522|356855
1649340000000|2022-04-07 14:00:00|527|526|513|512|527|526|513|512|530281
1649340300000|2022-04-07 14:05:00|512|511|505|504|512|511|502|501|579571
1649340600000|2022-04-07 14:10:00|506|505|508|507|508|507|502|501|253684
1649340900000|2022-04-07 14:15:00|509|508|496|495|509|508|496|495|505179
1649341200000|2022-04-07 14:20:00|497|496|500|499|503|502|496|495|360531
1649341500000|2022-04-07 14:25:00|501|500|503|502|505|504|501|500|222101
1649341800000|2022-04-07 14:30:00|502|501|499|498|503|502|499|498|321703
1649342100000|2022-04-07 14:35:00|498|497|498|497|499|498|496|495|342980
1649342400000|2022-04-07 14:40:00|499|498|495|494|499|498|493|492|269295
1649342700000|2022-04-07 14:45:00|494|493|498|497|498|497|493|492|188133
1649343000000|2022-04-07 14:50:00|497|496|503|502|506|505|496|495|367186
1649343300000|2022-04-07 14:55:00|504|503|498|497|505|504|497|496|80331
1649343600000|2022-04-07 15:00:00|499|498|500|499|502|501|497|496|74675
1649343900000|2022-04-07 15:05:00|499|498|493|492|499|498|493|492|137306
1649344200000|2022-04-07 15:10:00|492|491|491|490|492|491|491|490|86077
1649344500000|2022-04-07 15:15:00|490|489|486|486|490|489|486|485|228130
1649344800000|2022-04-07 15:20:00|487|485|487|486|487|487|486|485|114812
1649345100000|2022-04-07 15:25:00|486|485|486|485|487|486|484|483|274087
1649345400000|2022-04-07 15:30:00|485|484|485|484|486|485|484|483|116718
1649345700000|2022-04-07 15:35:00|486|485|489|488|489|489|485|485|158235
1649346000000|2022-04-07 15:40:00|488|487|486|485|488|487|486|485|63877
1649346300000|2022-04-07 15:45:00|485|484|488|487|489|488|484|483|97972
1649346600000|2022-04-07 15:50:00||488||487||488||487|23798
1649346900000|2022-04-07 15:55:00|489|488|491|490|491|490|489|488|82088
1649347200000|2022-04-07 16:00:00|492|491|491|490|494|493|491|490|108937
1649347500000|2022-04-07 16:05:00|492|491|492|491|492|491|491|491|65799
1649347800000|2022-04-07 16:10:00|493|492|491|490|493|492|491|490|73214
1649348100000|2022-04-07 16:15:00|492|491|492|491|492|491|492|491|39657
1649348400000|2022-04-07 16:20:00|493|492|494|493|494|493|493|492|121271
1649348700000|2022-04-07 16:25:00|495|494|493|492|495|494|493|492|66644
1649349000000|2022-04-07 16:30:00|492|491|489|488|492|491|489|488|74261
1649349300000|2022-04-07 16:35:00|||||||||39760
1649349600000|2022-04-07 16:40:00|||||||||28113
1649349900000|2022-04-07 16:45:00|488|487|488|487|488|487|487|487|51097
1649350200000|2022-04-07 16:50:00|||||||||28789
1649350500000|2022-04-07 16:55:00|||||||||34853
1649350800000|2022-04-07 17:00:00||488||487||488||487|78387
1649351100000|2022-04-07 17:05:00|||||||||10952
1649351400000|2022-04-07 17:10:00|489|488|488|487|489|488|488|487|78130
1649351700000|2022-04-07 17:15:00|487|486|486|485|487|486|486|485|105815
1649352000000|2022-04-07 17:20:00|||||||||67347
1649352300000|2022-04-07 17:25:00|487|486|487|486|487|486|486|485|146713
1649352600000|2022-04-07 17:30:00|488|487|489|488|492|491|488|487|141299
1649352900000|2022-04-07 17:35:00|490|489|491|490|492|491|490|489|69387
1649353200000|2022-04-07 17:40:00|492|491|495|494|495|494|492|491|76334
1649353500000|2022-04-07 17:45:00|494|493|493|492|495|494|493|492|83109
1649353800000|2022-04-07 17:50:00|492|491|493|492|494|493|491|490|28969
1649354100000|2022-04-07 17:55:00|494|493|499|498|499|498|494|493|106199
1649354400000|2022-04-07 18:00:00|500|499|508|507|510|509|500|499|214649
1649354700000|2022-04-07 18:05:00|507|506|510|509|510|509|506|505|59702
1649355000000|2022-04-07 18:10:00|509|508|511|510|514|513|507|506|78302
1649355300000|2022-04-07 18:15:00|510|511|511|510|512|511|510|509|108637
1649355600000|2022-04-07 18:20:00|510|509|514|513|514|513|510|509|65231
1649355900000|2022-04-07 18:25:00|515|514|511|510|518|517|511|510|59839
1649356200000|2022-04-07 18:30:00|512|511|514|513|514|513|509|508|74337
1649356500000|2022-04-07 18:35:00|513|512|518|517|518|517|513|512|54279
1649356800000|2022-04-07 18:40:00|517|516|519|518|519|518|515|514|44951
1649357100000|2022-04-07 18:45:00|518|517|518|517|518|517|514|513|24612
1649357400000|2022-04-07 18:50:00|517|516|520|519|520|519|517|516|19669
1649357700000|2022-04-07 18:55:00|521|520|521|520|522|521|518|517|79492
1649358000000|2022-04-07 19:00:00|520|519|523|522|523|522|519|518|49334
1649358300000|2022-04-07 19:05:00|522|521|524|523|524|523|521|520|46405
1649358600000|2022-04-07 19:10:00|525|524|525|524|525|524|525|524|23925
1649358900000|2022-04-07 19:15:00|524|523|522|521|525|524|522|521|63438
1649359200000|2022-04-07 19:20:00|521|520|520|519|521|521|520|519|47126
1649359500000|2022-04-07 19:25:00|521|520|519|518|523|522|519|518|91867
1649359800000|2022-04-07 19:30:00|||||||||46107
1649360100000|2022-04-07 19:35:00|518|517|516|515|518|517|516|515|72901
1649360400000|2022-04-07 19:40:00|517|516|518|517|520|519|517|516|70800
1649360700000|2022-04-07 19:45:00|519|518|523|522|525|524|519|518|157715
1649361000000|2022-04-07 19:50:00|522|521|521|520|522|521|521|520|86469
1649361300000|2022-04-07 19:55:00|520|519|521|520|521|520|519|518|95354
1649424600000|2022-04-08 13:30:00|517|514|502|500|520|519|496|495|258494
1649424900000|2022-04-08 13:35:00|501|501|515|514|516|515|501|500|72298
1649425200000|2022-04-08 13:40:00|514|513|517|516|518|517|509|508|113272
1649425500000|2022-04-08 13:45:00|516|515|514|513|518|517|514|513|83875
1649425800000|2022-04-08 13:50:00|513|512|503|502|513|512|503|502|51578
1649426100000|2022-04-08 13:55:00|502|501|505|504|507|506|502|501|101527
1649426400000|2022-04-08 14:00:00|504|503|510|509|510|509|504|503|61852
1649426700000|2022-04-08 14:05:00|511|510|515|514|515|514|511|510|66921
1649427000000|2022-04-08 14:10:00|514|513|515|514|515|514|511|510|35532
1649427300000|2022-04-08 14:15:00|516|515|511|510|517|516|511|510|36499
1649427600000|2022-04-08 14:20:00|510|509|505|504|511|510|505|504|95223
1649427900000|2022-04-08 14:25:00|504|503|508|508|514|513|504|503|86092
1649428200000|2022-04-08 14:30:00|507|507|504|503|509|508|504|503|74925
1649428500000|2022-04-08 14:35:00|503|502|505|504|506|505|503|502|72619
1649428800000|2022-04-08 14:40:00|504|503|491|490|504|503|491|490|238810
1649429100000|2022-04-08 14:45:00|490|489|467|466|490|489|467|466|637779
1649429400000|2022-04-08 14:50:00|466|465|481|480|489|488|463|462|748976
1649429700000|2022-04-08 14:55:00|482|481|479|478|483|482|475|474|212762
1649430000000|2022-04-08 15:00:00|480|479|482|481|485|484|480|479|158155
1649430300000|2022-04-08 15:05:00|483|482|488|487|488|487|482|481|115317
1649430600000|2022-04-08 15:10:00|489|488|489|488|490|489|489|488|112043
1649430900000|2022-04-08 15:15:00|488|487|484|483|488|487|484|483|113002
1649431200000|2022-04-08 15:20:00|483|482|480|479|483|482|479|478|125426
1649431500000|2022-04-08 15:25:00|481|480|481|480|483|482|481|480|122063
1649431800000|2022-04-08 15:30:00|482|481|483|482|483|482|482|480|90146
1649432100000|2022-04-08 15:35:00|482|481|482|481|482|482|479|478|114967
1649432400000|2022-04-08 15:40:00|481|480|482|481|482|481|481|480|65776
1649432700000|2022-04-08 15:45:00|481|480|481|480|481|480|480|479|64060
1649433000000|2022-04-08 15:50:00|482|481|482|481|483|482|482|481|65056
1649433300000|2022-04-08 15:55:00|483|482|490|489|490|489|482|481|174286
1649433600000|2022-04-08 16:00:00|489|488|488|487|489|488|488|487|60645
1649433900000|2022-04-08 16:05:00|487|486|490|489|490|489|487|486|41349
1649434200000|2022-04-08 16:10:00|491|490|489|488|491|490|489|488|34362
1649434500000|2022-04-08 16:15:00|488|487|485|484|488|487|485|484|54284
1649434800000|2022-04-08 16:20:00|484|483|484|483|484|483|483|482|82890
1649435100000|2022-04-08 16:25:00|483|482|483|482|483|482|483|482|76026
1649435400000|2022-04-08 16:30:00|482|481|481|480|482|481|481|480|98239
1649435700000|2022-04-08 16:35:00|480|479|477|476|480|479|477|476|193494
1649436000000|2022-04-08 16:40:00|476|475|480|479|483|482|476|475|87680
1649436300000|2022-04-08 16:45:00|479|478|478|477|480|479|478|477|40326
1649436600000|2022-04-08 16:50:00|479|478|480|479|480|479|479|478|18338
1649436900000|2022-04-08 16:55:00|481|480|479|478|481|480|479|478|89986
1649437200000|2022-04-08 17:00:00|||||||||19419
1649437500000|2022-04-08 17:05:00|480|479|480|479|481|480|479|478|34324
1649437800000|2022-04-08 17:10:00|479||480||480||479||9163
1649438100000|2022-04-08 17:15:00|479|478|477|476|479|478|477|476|32546
1649438400000|2022-04-08 17:20:00|476|475|476|475|476|475|475|474|30698
1649438700000|2022-04-08 17:25:00|477|476|477|476|477|476|477|476|38952
1649439000000|2022-04-08 17:30:00|478|477|479|478|479|478|478|477|46629
1649439300000|2022-04-08 17:35:00|480|479|480|479|481|480|478|477|55802
1649439600000|2022-04-08 17:40:00|479|478|480|479|481|480|479|478|25928
1649439900000|2022-04-08 17:45:00|||||||||7634
1649440200000|2022-04-08 17:50:00|481|480|480|479|481|480|480|479|23883
1649440500000|2022-04-08 17:55:00|479|478|479|478|479|478|479|478|19501
1649440800000|2022-04-08 18:00:00|||||||||18751
1649441100000|2022-04-08 18:05:00|||||||||7614
1649441400000|2022-04-08 18:10:00|480|479|480|479|480|479|480|479|23368
1649441700000|2022-04-08 18:15:00|481|480|480|479|481|480|480|479|21383
1649442000000|2022-04-08 18:20:00|479|478|479|478|479|478|479|478|15840
1649442300000|2022-04-08 18:25:00|478|477|476|475|478|477|476|475|36420
1649442600000|2022-04-08 18:30:00|475|474|474|473|475|474|474|473|21711
1649442900000|2022-04-08 18:35:00|473|472|475|474|475|474|473|472|39516
1649443200000|2022-04-08 18:40:00|476|475|476|475|476|475|476|475|14838
1649443500000|2022-04-08 18:45:00|477|476|479|478|479|478|476|476|20881
1649443800000|2022-04-08 18:50:00|||||||||16762
1649444100000|2022-04-08 18:55:00|480|479|479|478|480|479|479|478|23606
1649444400000|2022-04-08 19:00:00|478|477|478|477|478|477|477|476|48178
1649444700000|2022-04-08 19:05:00|477|476|477|476|477|477|477|476|19282
1649445000000|2022-04-08 19:10:00|478|477|478|477|479|478|478|477|35477
1649445300000|2022-04-08 19:15:00|479|478|479|478|479|478|478|477|26715
1649445600000|2022-04-08 19:20:00|478|477|478|477|478|478|477|476|26492
1649445900000|2022-04-08 19:25:00|||||||||9073
1649446200000|2022-04-08 19:30:00|477|476|476|475|478|477|476|475|27054
1649446500000|2022-04-08 19:35:00|475|474|474|473|475|474|474|473|32600
1649446800000|2022-04-08 19:40:00|||||||||44237
1649447100000|2022-04-08 19:45:00|475|474|476|475|477|476|475|474|125168
1649447400000|2022-04-08 19:50:00|475|474|475|474|475|474|475|474|95748
1649447700000|2022-04-08 19:55:00|474|473|472|471|474|473|472|471|210524
1649683800000|2022-04-11 13:30:00|458|454|435|434|461|460|435|434|451981
1649684100000|2022-04-11 13:35:00|436|435|440|438|449|448|436|435|112191
1649684400000|2022-04-11 13:40:00|441|439|446|445|446|445|439|438|56887
1649684700000|2022-04-11 13:45:00|447|446|452|451|454|453|447|446|77879
1649685000000|2022-04-11 13:50:00|451|450|458|457|459|458|449|448|106676
1649685300000|2022-04-11 13:55:00|459|458|460|459|465|464|458|457|148123
1649685600000|2022-04-11 14:00:00|461|460|463|462|472|471|461|460|125664
1649685900000|2022-04-11 14:05:00|462|461|465|464|466|465|461|460|39654
1649686200000|2022-04-11 14:10:00|464|463|462|461|466|465|458|456|59163
1649686500000|2022-04-11 14:15:00|463|462|456|455|465|464|456|455|27846
1649686800000|2022-04-11 14:20:00|457|456|460|459|462|461|457|456|34557
1649687100000|2022-04-11 14:25:00|461|460|458|457|461|460|458|457|46140
1649687400000|2022-04-11 14:30:00|459|458|468|467|468|467|459|458|41753
1649687700000|2022-04-11 14:35:00|467|466|461|460|467|466|459|458|30635
1649688000000|2022-04-11 14:40:00|460|459|456|455|460|459|456|455|23060
1649688300000|2022-04-11 14:45:00|457|456|453|452|460|459|453|452|76968
1649688600000|2022-04-11 14:50:00|452|451|453|452|453|452|452|451|30568
1649688900000|2022-04-11 14:55:00|454|453|453|452|456|455|452|451|29367
1649689200000|2022-04-11 15:00:00|454|453|457|456|458|457|453|452|14965
1649689500000|2022-04-11 15:05:00|456|455|455|454|457|456|455|453|11071
1649689800000|2022-04-11 15:10:00|456|455|455|454|457|456|455|454|28429
1649690100000|2022-04-11 15:15:00|456|455|455|454|457|456|455|454|19872
1649690400000|2022-04-11 15:20:00|456|455|454|453|456|455|454|453|16113
1649690700000|2022-04-11 15:25:00|453|452|451|450|453|452|451|450|63236
1649691000000|2022-04-11 15:30:00|452|451|456|455|456|455|452|451|57052
1649691300000|2022-04-11 15:35:00|455|454|452|451|456|455|452|451|24517
1649691600000|2022-04-11 15:40:00|453|452|454|453|456|455|453|452|82358
1649691900000|2022-04-11 15:45:00|455|454|454|453|455|454|454|453|59873
1649692200000|2022-04-11 15:50:00|453|452|454|453|455|454|453|452|28547
1649692500000|2022-04-11 15:55:00|453|452|452|451|454|453|450|449|92198
1649692800000|2022-04-11 16:00:00|453|452|451|450|453|452|448|447|64974
1649693100000|2022-04-11 16:05:00|450|449|449|448|450|449|448|447|118438
1649693400000|2022-04-11 16:10:00|450|449|448|447|450|449|447|446|74929
1649693700000|2022-04-11 16:15:00|447|446|448|447|451|450|447|446|156710
1649694000000|2022-04-11 16:20:00|449|448|448|447|450|449|448|447|73399
1649694300000|2022-04-11 16:25:00|447|446|448|447|450|449|447|446|98899
1649694600000|2022-04-11 16:30:00|449|448|449|448|449|449|448|447|58785
1649694900000|2022-04-11 16:35:00|448|447|450|449|450|449|448|447|48125
1649695200000|2022-04-11 16:40:00|451|450|453|452|453|452|451|450|44998
1649695500000|2022-04-11 16:45:00|454|453|454|453|454|453|453|452|30022
1649695800000|2022-04-11 16:50:00|455|454|453|452|455|454|453|452|20673
1649696100000|2022-04-11 16:55:00|454|453|455|454|456|455|454|453|67349
1649696400000|2022-04-11 17:00:00|456|455|457|456|457|456|456|455|13095
1649696700000|2022-04-11 17:05:00|458|457|458|457|460|459|458|457|16667
1649697000000|2022-04-11 17:10:00|457|456|457|456|459|458|457|456|13137
1649697300000|2022-04-11 17:15:00|456|455|455|454|456|455|455|454|5392
1649697600000|2022-04-11 17:20:00|454|453|455|454|455|454|454|453|16982
1649697900000|2022-04-11 17:25:00|456|455|457|456|458|457|456|455|18689
1649698200000|2022-04-11 17:30:00|458|457|460|459|460|459|458|457|7050
1649698500000|2022-04-11 17:35:00|461|460|458|457|461|460|458|457|10171
1649698800000|2022-04-11 17:40:00|457|456|457|456|457|456|457|456|10027
1649699100000|2022-04-11 17:45:00|456|455|455|454|456|455|455|454|7835
1649699400000|2022-04-11 17:50:00|||||||||2792
1649699700000|2022-04-11 17:55:00|456|455|457|456|457|456|455|455|7032
1649700000000|2022-04-11 18:00:00|456|455|457|456|457|456|456|455|4957
1649700300000|2022-04-11 18:05:00|458|457|458|457|460|459|458|457|17563
1649700600000|2022-04-11 18:10:00|457|456|455|454|457|456|455|454|6451
1649700900000|2022-04-11 18:15:00|456|455|456|455|456|455|456|455|7095
1649701200000|2022-04-11 18:20:00|455|454|454|453|455|454|454|453|4108
1649701500000|2022-04-11 18:25:00|453|452|455|454|455|454|453|452|14898
1649701800000|2022-04-11 18:30:00|454|453|456|455|456|455|454|453|9944
1649702100000|2022-04-11 18:35:00|455|454|455|454|456|455|455|454|5023
1649702400000|2022-04-11 18:40:00|456|455|455|454|456|455|455|454|2187
1649702700000|2022-04-11 18:45:00|456|455|459|458|460|459|456|455|28929
1649703000000|2022-04-11 18:50:00|458|457|458|457|459|458|458|457|4900
1649703300000|2022-04-11 18:55:00|||||||||4407
1649703600000|2022-04-11 19:00:00|457|456|456|455|457|456|456|455|8177
1649703900000|2022-04-11 19:05:00|||||||||25514
1649704200000|2022-04-11 19:10:00|457|456|457|456|457|456|456|455|17085
1649704500000|2022-04-11 19:15:00|456|455|456|455|456|456|456|455|13242
1649704800000|2022-04-11 19:20:00|455|454|455|454|456|455|455|454|29663
1649705100000|2022-04-11 19:25:00|454|453|453|452|454|454|451|450|33318
1649705400000|2022-04-11 19:30:00|452|451|451|450|452|451|450|449|13041
1649705700000|2022-04-11 19:35:00|450|449|449|448|450|449|448|447|45443
1649706000000|2022-04-11 19:40:00|448|447|447|446|449|448|446|445|77281
1649706300000|2022-04-11 19:45:00|448|447|447|446|448|447|447|446|118839
1649706600000|2022-04-11 19:50:00|446|445|446|445|447|446|446|445|54803
1649706900000|2022-04-11 19:55:00|447|446|447|446|447|446|446|445|100323
1649770200000|2022-04-12 13:30:00|471|456|465|464|472|471|459|456|273071
1649770500000|2022-04-12 13:35:00|466|465|455|454|469|468|455|454|201825
1649770800000|2022-04-12 13:40:00|456|455|456|455|462|461|454|453|81604
1649771100000|2022-04-12 13:45:00|457|456|451|450|460|459|450|449|179139
1649771400000|2022-04-12 13:50:00|452|451|463|462|464|463|451|450|127174
1649771700000|2022-04-12 13:55:00|464|463|467|466|470|469|463|462|170976
1649772000000|2022-04-12 14:00:00|468|467|464|463|468|467|462|461|81820
1649772300000|2022-04-12 14:05:00|463|462|453|452|464|463|453|452|111280
1649772600000|2022-04-12 14:10:00|454|453|452|451|455|454|450|449|97015
1649772900000|2022-04-12 14:15:00|451|450|452|451|453|452|450|449|57992
1649773200000|2022-04-12 14:20:00|451|450|453|452|454|453|449|448|88736
1649773500000|2022-04-12 14:25:00|454|453|450|449|454|453|450|449|37291
1649773800000|2022-04-12 14:30:00|451|450|449|448|451|450|448|447|45668
1649774100000|2022-04-12 14:35:00|448|447|448|447|449|448|446|445|56236
1649774400000|2022-04-12 14:40:00|449|448|448|447|451|450|448|447|86828
1649774700000|2022-04-12 14:45:00|447|446|446|445|447|446|446|445|28945
1649775000000|2022-04-12 14:50:00|445|444|446|445|448|447|444|443|56950
1649775300000|2022-04-12 14:55:00|445|444|445|444|448|447|445|444|18690
1649775600000|2022-04-12 15:00:00|444|443|447|446|450|449|444|443|85426
1649775900000|2022-04-12 15:05:00|446|445|445|444|446|445|444|443|33536
1649776200000|2022-04-12 15:10:00|444|443|446|445|446|445|444|443|26732
1649776500000|2022-04-12 15:15:00|445|444|444|443|445|444|443|442|30939
1649776800000|2022-04-12 15:20:00|445|444|445|444|446|445|444|443|17810
1649777100000|2022-04-12 15:25:00|446|445|448|447|449|448|446|444|21956
1649777400000|2022-04-12 15:30:00|449|448|448|447|449|448|447|446|15142
1649777700000|2022-04-12 15:35:00|449|448|449|448|449|448|447|446|20435
1649778000000|2022-04-12 15:40:00|448|447|450|449|450|449|448|447|22486
1649778300000|2022-04-12 15:45:00|449|448|447|446|449|448|447|446|33895
1649778600000|2022-04-12 15:50:00|448|447|449|448|449|448|448|447|9730
1649778900000|2022-04-12 15:55:00|448|447|445|444|448|447|445|444|39457
1649779200000|2022-04-12 16:00:00|444|443|443|442|444|443|443|442|27308
1649779500000|2022-04-12 16:05:00|442|441|443|442|443|442|442|441|16530
1649779800000|2022-04-12 16:10:00|442|441|440|439|442|441|440|439|69907
1649780100000|2022-04-12 16:15:00|441|440|445|444|446|445|440|439|26909
1649780400000|2022-04-12 16:20:00|444|443|443|442|446|445|442|441|24215
1649780700000|2022-04-12 16:25:00|442|441|440|439|442|441|439|438|71468
1649781000000|2022-04-12 16:30:00|439|438|441|440|441|440|439|438|7964
1649781300000|2022-04-12 16:35:00|440|439|441|440|441|440|440|439|6539
1649781600000|2022-04-12 16:40:00|442|441|441|440|442|441|441|440|18290
1649781900000|2022-04-12 16:45:00|440|439|442|441|442|441|440|439|10563
1649782200000|2022-04-12 16:50:00|443|442|442|441|443|442|441|440|16764
1649782500000|2022-04-12 16:55:00|443|442|443|442|443|442|442|441|17960
1649782800000|2022-04-12 17:00:00|442|441|439|438|443|442|438|437|40616
1649783100000|2022-04-12 17:05:00|440|439|441|440|441|440|440|439|18525
1649783400000|2022-04-12 17:10:00|442|441|446|445|446|445|442|441|13631
1649783700000|2022-04-12 17:15:00|445|444|443|442|445|444|442|441|20372
1649784000000|2022-04-12 17:20:00|444|443|442|441|445|444|442|441|20392
1649784300000|2022-04-12 17:25:00|441|440|440|439|441|440|440|439|30902
1649784600000|2022-04-12 17:30:00|441|440|441|440|441|440|439|438|22316
1649784900000|2022-04-12 17:35:00|440|439|440|439|442|441|440|439|11881
1649785200000|2022-04-12 17:40:00|439|438|438|437|440|439|438|437|7857
1649785500000|2022-04-12 17:45:00|437|436|439|438|439|438|437|436|67681
1649785800000|2022-04-12 17:50:00|438|437|437|437|438|437|437|436|33595
1649786100000|2022-04-12 17:55:00|436|436|438|437|439|438|436|435|62923
1649786400000|2022-04-12 18:00:00|437|436|440|439|440|439|436|435|50947
1649786700000|2022-04-12 18:05:00|439|438|439|438|443|442|439|438|93531
1649787000000|2022-04-12 18:10:00|438|437|436|435|438|437|436|435|53657
1649787300000|2022-04-12 18:15:00|435|434|437|436|437|436|435|434|72736
1649787600000|2022-04-12 18:20:00|438|437|437|436|439|438|437|436|51218
1649787900000|2022-04-12 18:25:00|438|437|436|435|438|437|436|435|37272
1649788200000|2022-04-12 18:30:00|435|434|434|433|435|434|434|433|22070
1649788500000|2022-04-12 18:35:00|435|434|434|433|435|434|434|433|13011
1649788800000|2022-04-12 18:40:00|435|434|434|433|435|434|434|433|20509
1649789100000|2022-04-12 18:45:00|435|434|436|435|436|435|435|434|6462
1649789400000|2022-04-12 18:50:00|435|434|436|435|436|435|434|433|15905
1649789700000|2022-04-12 18:55:00|435|434|435|434|435|435|435|434|13818
1649790000000|2022-04-12 19:00:00|434|433|432|431|435|434|432|431|38072
1649790300000|2022-04-12 19:05:00|433|432|431|430|433|432|431|430|37664
1649790600000|2022-04-12 19:10:00|432|431|432|431|432|431|431|430|23990
1649790900000|2022-04-12 19:15:00|433|432|434|433|434|433|433|432|23201
1649791200000|2022-04-12 19:20:00|435|434|434|433|435|434|434|433|19716
1649791500000|2022-04-12 19:25:00|433|432|433|432|433|433|433|432|14476
1649791800000|2022-04-12 19:30:00|434|433|434|433|434|433|434|433|13084
1649792100000|2022-04-12 19:35:00|435|434|437|436|437|436|435|434|50790
1649792400000|2022-04-12 19:40:00|438|437|438|437|440|439|437|436|107805
1649792700000|2022-04-12 19:45:00|437|436|439|438|441|440|436|435|132099
1649793000000|2022-04-12 19:50:00|438|437|436|435|439|438|435|434|118810
1649793300000|2022-04-12 19:55:00|435|434|435|434|435|434|434|433|299919
1649856600000|2022-04-13 13:30:00|446|445|435|433|446|445|431|430|41060
1649856900000|2022-04-13 13:35:00|434|432|437|436|440|439|431|430|52421
1649857200000|2022-04-13 13:40:00|436|435|441|440|442|441|436|435|37611
1649857500000|2022-04-13 13:45:00|440|439|437|436|444|443|437|436|100905
1649857800000|2022-04-13 13:50:00|436|435|441|440|444|443|436|435|58665
1649858100000|2022-04-13 13:55:00|440|439|440|439|443|442|438|437|51366
1649858400000|2022-04-13 14:00:00|439|438|439|438|439|438|438|437|40232
1649858700000|2022-04-13 14:05:00|440|439|437|436|442|441|436|435|95903
1649859000000|2022-04-13 14:10:00|438|437|439|438|441|440|437|437|54384
1649859300000|2022-04-13 14:15:00|440|439|446|445|447|446|439|438|79162
1649859600000|2022-04-13 14:20:00|445|444|446|445|447|446|443|442|106214
1649859900000|2022-04-13 14:25:00|445|444|441|440|445|444|441|440|37283
1649860200000|2022-04-13 14:30:00|442|441|439|438|443|442|438|437|63250
1649860500000|2022-04-13 14:35:00|438|437|438|437|440|439|438|437|20546
1649860800000|2022-04-13 14:40:00|437|436|441|440|441|440|436|435|83223
1649861100000|2022-04-13 14:45:00|440|439|440|439|440|439|439|438|12903
1649861400000|2022-04-13 14:50:00|439|438|440|439|440|439|439|438|10692
1649861700000|2022-04-13 14:55:00|441|440|439|438|442|441|439|438|34914
1649862000000|2022-04-13 15:00:00|440|439|440|439|441|440|440|439|16263
1649862300000|2022-04-13 15:05:00|439|438|439|438|440|439|437|436|72486
1649862600000|2022-04-13 15:10:00|440|439|439|438|441|440|439|438|61751
1649862900000|2022-04-13 15:15:00|440|439|441|440|441|440|439|438|37380
1649863200000|2022-04-13 15:20:00|442|441|443|442|444|443|442|441|37959
1649863500000|2022-04-13 15:25:00|444|443|444|443|444|443|442|441|41164
1649863800000|2022-04-13 15:30:00|445|444|445|444|447|446|445|444|60629
1649864100000|2022-04-13 15:35:00|444|443|444|443|444|443|443|442|19296
1649864400000|2022-04-13 15:40:00|445|444|446|445|447|446|445|444|488501
1649864700000|2022-04-13 15:45:00|445|444|444|443|446|445|444|443|28777
1649865000000|2022-04-13 15:50:00|445|444|443|442|446|445|443|442|69637
1649865300000|2022-04-13 15:55:00|442|441|443|442|444|443|442|441|37085
1649865600000|2022-04-13 16:00:00|442|441|444|443|445|444|442|441|73507
1649865900000|2022-04-13 16:05:00|445|444|442|441|445|444|442|441|41952
1649866200000|2022-04-13 16:10:00|441|440|442|441|442|441|440|439|29789
1649866500000|2022-04-13 16:15:00|441|440|442|441|442|441|441|440|10770
1649866800000|2022-04-13 16:20:00|441|440|441|440|442|441|440|440|42078
1649867100000|2022-04-13 16:25:00|442|441|441|440|443|442|441|440|51360
1649867400000|2022-04-13 16:30:00|442|441|441|440|442|441|441|440|72341
1649867700000|2022-04-13 16:35:00|442|441|440|439|442|441|440|439|35094
1649868000000|2022-04-13 16:40:00|441|440|441|440|441|440|440|439|29487
1649868300000|2022-04-13 16:45:00|||||||||4170
1649868600000|2022-04-13 16:50:00|||||||||6940
1649868900000|2022-04-13 16:55:00|440|439|441|440|441|440|440|439|4300
1649869200000|2022-04-13 17:00:00|440|439|437|436|440|439|437|436|40133
1649869500000|2022-04-13 17:05:00|438|437|438|437|438|437|437|436|14547
1649869800000|2022-04-13 17:10:00|439|438|438|437|440|439|438|437|14072
1649870100000|2022-04-13 17:15:00|437|436|438|437|438|437|437|436|4298
1649870400000|2022-04-13 17:20:00|437|436|438|437|438|437|437|436|9839
1649870700000|2022-04-13 17:25:00|437|436|436|435|437|436|436|435|26594
1649871000000|2022-04-13 17:30:00|435|434|436|435|436|435|435|434|21690
1649871300000|2022-04-13 17:35:00|437|436|435|434|437|436|434|433|14970
1649871600000|2022-04-13 17:40:00|||||||||5011
1649871900000|2022-04-13 17:45:00|436|435|435|434|436|435|435|434|10019
1649872200000|2022-04-13 17:50:00|434|433|432|431|434|433|431|430|60414
1649872500000|2022-04-13 17:55:00|433|432|433|432|433|432|433|432|16799
1649872800000|2022-04-13 18:00:00|432|431|433|432|433|432|432|431|11970
1649873100000|2022-04-13 18:05:00|434|433|435|434|436|435|434|433|38689
1649873400000|2022-04-13 18:10:00|434|433|433|432|434|433|433|432|29788
1649873700000|2022-04-13 18:15:00|434|433|433|432|434|433|433|432|26934
1649874000000|2022-04-13 18:20:00|434|433|433|432|434|433|433|432|25376
1649874300000|2022-04-13 18:25:00|432|431|432|431|433|432|432|431|31722
1649874600000|2022-04-13 18:30:00|433|432|432|431|433|432|432|431|27230
1649874900000|2022-04-13 18:35:00|433|432|431|430|433|432|431|430|11308
1649875200000|2022-04-13 18:40:00|432|431|432|431|432|431|432|431|5872
1649875500000|2022-04-13 18:45:00|431|430|433|432|433|432|431|430|29738
1649875800000|2022-04-13 18:50:00|434|433|434|433|434|433|434|433|25472
1649876100000|2022-04-13 18:55:00|433|432|433|432|433|432|433|432|5851
1649876400000|2022-04-13 19:00:00|432|431|433|432|433|432|432|431|35970
1649876700000|2022-04-13 19:05:00|434|433|435|434|435|434|434|433|20764
1649877000000|2022-04-13 19:10:00|434|433|435|434|435|434|434|433|18150
1649877300000|2022-04-13 19:15:00|436|435|436|435|437|436|436|435|28251
1649877600000|2022-04-13 19:20:00|437|436|436|435|437|436|436|435|10593
1649877900000|2022-04-13 19:25:00|||||||||4395
1649878200000|2022-04-13 19:30:00|435|434|433|432|435|435|433|432|61850
1649878500000|2022-04-13 19:35:00|432|431|432|431|433|432|432|431|33809
1649878800000|2022-04-13 19:40:00|431|430|432|431|432|431|431|430|42038
1649879100000|2022-04-13 19:45:00|433|432|432|431|433|432|431|430|171490
1649879400000|2022-04-13 19:50:00|431|430|432|431|433|432|431|430|216524
1649879700000|2022-04-13 19:55:00|433|432|434|433|434|433|433|432|94344
1649943000000|2022-04-14 13:30:00|445|440|445|443|445|444|438|437|75493
1649943300000|2022-04-14 13:35:00|444|444|434|433|446|445|434|433|48443
1649943600000|2022-04-14 13:40:00|433|432|431|430|435|434|431|430|71131
1649943900000|2022-04-14 13:45:00|430|429|431|430|432|431|427|426|70197
1649944200000|2022-04-14 13:50:00|430|429|430|429|432|431|425|424|91808
1649944500000|2022-04-14 13:55:00|429|428|430|429|430|429|427|426|32373
1649944800000|2022-04-14 14:00:00|429|428|433|432|434|433|429|428|19820
1649945100000|2022-04-14 14:05:00|432|431|429|428|432|431|427|426|45482
1649945400000|2022-04-14 14:10:00|430|429|433|432|434|433|430|429|78931
1649945700000|2022-04-14 14:15:00|432|431|432|431|434|433|431|430|9874
1649946000000|2022-04-14 14:20:00|433|432|432|431|434|433|432|431|15650
1649946300000|2022-04-14 14:25:00|433|432|433|432|434|433|432|431|17371
1649946600000|2022-04-14 14:30:00|434|433|432|431|434|433|431|430|20785
1649946900000|2022-04-14 14:35:00|431|430|430|429|433|432|429|428|37695
1649947200000|2022-04-14 14:40:00|429|428|427|426|430|429|427|426|38136
1649947500000|2022-04-14 14:45:00|426|425|423|422|427|426|422|421|84814
1649947800000|2022-04-14 14:50:00|422|421|424|423|424|423|422|421|34917
1649948100000|2022-04-14 14:55:00|425|424|425|424|425|424|423|422|11823
1649948400000|2022-04-14 15:00:00|424|423|426|425|426|425|423|422|26943
1649948700000|2022-04-14 15:05:00|425|424|426|425|426|425|424|423|17228
1649949000000|2022-04-14 15:10:00|425|424|425|424|426|425|423|422|17270
1649949300000|2022-04-14 15:15:00|424|423|424|423|425|424|424|423|9276
1649949600000|2022-04-14 15:20:00|423|422|425|424|425|424|423|422|13657
1649949900000|2022-04-14 15:25:00|424|423|425|424|425|424|424|423|10786
1649950200000|2022-04-14 15:30:00|424|423|423|422|424|423|423|422|5788
1649950500000|2022-04-14 15:35:00|422|421|423|422|423|422|422|421|6000
1649950800000|2022-04-14 15:40:00|424|423|421|420|424|423|421|420|69295
1649951100000|2022-04-14 15:45:00|422|421|423|422|423|422|422|421|21826
1649951400000|2022-04-14 15:50:00|422|421|423|422|423|422|422|421|6282
1649951700000|2022-04-14 15:55:00|||||||||3100
1649952000000|2022-04-14 16:00:00|422|421|422|421|423|422|422|421|24959
1649952300000|2022-04-14 16:05:00|423|422|426|425|427|426|423|422|73684
1649952600000|2022-04-14 16:10:00|425|424|426|425|428|427|425|424|83544
1649952900000|2022-04-14 16:15:00|425|424|425|424|425|424|425|424|5334
1649953200000|2022-04-14 16:20:00|424|423|424|423|425|424|424|423|10925
1649953500000|2022-04-14 16:25:00|423|422|423|422|424|423|423|422|11864
1649953800000|2022-04-14 16:30:00|422|423|422|421|423|423|422|421|20833
1649954100000|2022-04-14 16:35:00|423|422|423|422|423|422|423|422|6420
1649954400000|2022-04-14 16:40:00|422|421|422|421|423|422|422|421|7741
1649954700000|2022-04-14 16:45:00|||||||||2809
1649955000000|2022-04-14 16:50:00|421|420|421|420|422|421|421|420|23418
1649955300000|2022-04-14 16:55:00|422|421|424|423|424|423|422|421|16178
1649955600000|2022-04-14 17:00:00|425|424|426|425|426|425|425|424|21601
1649955900000|2022-04-14 17:05:00|425|424|426|425|426|425|425|424|25117
1649956200000|2022-04-14 17:10:00|425|424|424|423|425|424|424|423|18300
1649956500000|2022-04-14 17:15:00|423|422|423|422|423|423|423|422|16541
1649956800000|2022-04-14 17:20:00|424|423|424|423|424|423|424|423|13514
1649957100000|2022-04-14 17:25:00|425|424|424|423|425|424|424|423|17999
1649957400000|2022-04-14 17:30:00|425|424|423|422|425|424|423|422|7439
1649957700000|2022-04-14 17:35:00|424|423|425|424|425|424|424|423|6523
1649958000000|2022-04-14 17:40:00|426|425|427|426|427|426|425|425|38333
1649958300000|2022-04-14 17:45:00|426|425|427|426|428|427|426|425|17043
1649958600000|2022-04-14 17:50:00|428|427|426|425|428|427|426|425|8563
1649958900000|2022-04-14 17:55:00|425|424|427|426|427|426|425|424|12188
1649959200000|2022-04-14 18:00:00|428|427|426|425|429|428|426|425|22819
1649959500000|2022-04-14 18:05:00|425|424|425|424|425|424|425|424|10039
1649959800000|2022-04-14 18:10:00|426|425|427|426|427|426|426|425|9200
1649960100000|2022-04-14 18:15:00|426|425|427|426|427|426|426|425|11165
1649960400000|2022-04-14 18:20:00|426|425|426|425|427|426|426|425|9374
1649960700000|2022-04-14 18:25:00|425|424|426|425|426|425|425|424|6705
1649961000000|2022-04-14 18:30:00|425|424|425|424|425|424|425|424|9585
1649961300000|2022-04-14 18:35:00|||||||||4817
1649961600000|2022-04-14 18:40:00|426|425|425|424|426|425|425|424|6761
1649961900000|2022-04-14 18:45:00|426|425|426|425|426|425|425|424|7100
1649962200000|2022-04-14 18:50:00|425|424|424|423|425|424|424|423|8557
1649962500000|2022-04-14 18:55:00|423|422|423|422|423|422|423|422|5392
1649962800000|2022-04-14 19:00:00|424|423|425|424|425|424|424|423|48952
1649963100000|2022-04-14 19:05:00|424|423|424|423|424|424|424|423|13725
1649963400000|2022-04-14 19:10:00|423|422|423|422|423|422|422|421|73401
1649963700000|2022-04-14 19:15:00|424|423|424|423|425|424|424|423|6775
1649964000000|2022-04-14 19:20:00|423|422|424|423|425|424|423|422|12801
1649964300000|2022-04-14 19:25:00|423|422|423|422|423|422|422|421|49674
1649964600000|2022-04-14 19:30:00|424|423|423|422|424|423|422|421|74084
1649964900000|2022-04-14 19:35:00|422|421|422|421|422|421|422|421|4802
1649965200000|2022-04-14 19:40:00|423|422|423|422|423|422|423|422|67789
1649965500000|2022-04-14 19:45:00|424|423|423|422|424|423|423|422|52599
1649965800000|2022-04-14 19:50:00|422|421|422|421|423|422|422|421|64616
1649966100000|2022-04-14 19:55:00|421|420|421|420|421|421|419|418|162537
1650288600000|2022-04-18 13:30:00|407|405|404|403|413|412|403|402|51856
1650288900000|2022-04-18 13:35:00|403|402|398|397|405|404|394|393|237552
1650289200000|2022-04-18 13:40:00|397|396|400|399|401|400|395|394|328440
1650289500000|2022-04-18 13:45:00|399|398|400|399|400|399|395|394|170667
1650289800000|2022-04-18 13:50:00|399|398|409|408|409|408|398|397|154373
1650290100000|2022-04-18 13:55:00|408|407|413|412|416|415|408|407|195900
1650290400000|2022-04-18 14:00:00|412|411|421|420|422|421|411|410|59849
1650290700000|2022-04-18 14:05:00|422|421|419|418|425|424|419|418|44473
1650291000000|2022-04-18 14:10:00|420|419|415|414|422|421|414|413|57263
1650291300000|2022-04-18 14:15:00|414|413|415|414|416|415|413|412|47430
1650291600000|2022-04-18 14:20:00|416|415|424|423|425|424|415|414|93949
1650291900000|2022-04-18 14:25:00|423|422|420|419|423|422|418|417|76090
1650292200000|2022-04-18 14:30:00|419|418|417|416|419|418|415|414|29094
1650292500000|2022-04-18 14:35:00|416|415|415|414|416|415|412|411|65101
1650292800000|2022-04-18 14:40:00|416|415|413|412|416|415|412|411|49897
1650293100000|2022-04-18 14:45:00|414|413|414|413|416|415|414|413|51645
1650293400000|2022-04-18 14:50:00|413|412|413|412|414|413|412|411|14623
1650293700000|2022-04-18 14:55:00|412|411|410|409|412|411|410|409|31087
1650294000000|2022-04-18 15:00:00|409|408|413|412|413|412|409|408|27655
1650294300000|2022-04-18 15:05:00|412|411|406|405|412|411|405|404|76300
1650294600000|2022-04-18 15:10:00|407|406|407|406|407|406|407|406|9626
1650294900000|2022-04-18 15:15:00|408|407|408|407|408|407|408|407|7180
1650295200000|2022-04-18 15:20:00|407|406|407|406|407|406|407|406|20720
1650295500000|2022-04-18 15:25:00|406|405|406|405|406|406|406|405|29109
1650295800000|2022-04-18 15:30:00|407|406|406|405|407|406|405|404|18419
1650296100000|2022-04-18 15:35:00|407|406|407|406|407|406|407|406|65848
1650296400000|2022-04-18 15:40:00|408|407|408|407|408|407|408|407|37139
1650296700000|2022-04-18 15:45:00|||||||||12472
1650297000000|2022-04-18 15:50:00|409|408|408|407|409|408|408|407|30201
1650297300000|2022-04-18 15:55:00|409|408|410|409|410|409|409|408|15841
1650297600000|2022-04-18 16:00:00|411|410|411|410|411|410|410|410|7195
1650297900000|2022-04-18 16:05:00|410|409|410|409|410|409|410|409|12829
1650298200000|2022-04-18 16:10:00|409|408|409|408|409|408|408|407|24781
1650298500000|2022-04-18 16:15:00|408|407|408|407|409|408|408|407|23190
1650298800000|2022-04-18 16:20:00|407|406|407|406|407|406|407|406|11402
1650299100000|2022-04-18 16:25:00|408|407|408|407|408|407|408|407|20552
1650299400000|2022-04-18 16:30:00|||||||||3593
1650299700000|2022-04-18 16:35:00|409|408|409|408|409|408|409|408|6719
1650300000000|2022-04-18 16:40:00|410|409|410|409|410|409|410|409|13008
1650300300000|2022-04-18 16:45:00|411|410|410|409|411|410|410|409|22384
1650300600000|2022-04-18 16:50:00|411|410|411|410|411|410|411|410|8757
1650300900000|2022-04-18 16:55:00|412|411|412|411|412|411|412|411|12157
1650301200000|2022-04-18 17:00:00|411|410|410|409|411|410|410|409|25808
1650301500000|2022-04-18 17:05:00|409|408|411|410|411|410|409|408|30700
1650301800000|2022-04-18 17:10:00|412|411|414|413|414|413|412|411|22835
1650302100000|2022-04-18 17:15:00|415|414|414|413|415|414|414|413|9690
1650302400000|2022-04-18 17:20:00|415|414|415|414|415|414|414|414|12242
1650302700000|2022-04-18 17:25:00|416|415|415|414|417|416|415|414|47498
1650303000000|2022-04-18 17:30:00|416|415|419|418|419|418|415|415|16339
1650303300000|2022-04-18 17:35:00|420|419|420|419|420|419|420|418|12402
1650303600000|2022-04-18 17:40:00|419|418|419|418|419|418|418|417|21278
1650303900000|2022-04-18 17:45:00|418|417|418|417|418|418|417|416|51122
1650304200000|2022-04-18 17:50:00|419|418|419|418|419|418|419|418|19057
1650304500000|2022-04-18 17:55:00|418|417|419|418|419|418|418|417|21313
1650304800000|2022-04-18 18:00:00|420|419|421|420|421|420|419|419|50836
1650305100000|2022-04-18 18:05:00|420|419|421|420|421|420|420|419|12211
1650305400000|2022-04-18 18:10:00|420|419|420|419|420|419|420|419|24160
1650305700000|2022-04-18 18:15:00|421|420|420|419|421|420|419|418|34829
1650306000000|2022-04-18 18:20:00|421|420|423|422|423|422|421|420|18739
1650306300000|2022-04-18 18:25:00|424|423|422|421|424|423|421|420|39205
1650306600000|2022-04-18 18:30:00|423|422|424|423|424|423|423|422|15012
1650306900000|2022-04-18 18:35:00|423|422|423|422|424|423|423|422|31834
1650307200000|2022-04-18 18:40:00|422|421|422|421|422|421|422|421|13490
1650307500000|2022-04-18 18:45:00|421|420|421|420|421|420|421|420|18634
1650307800000|2022-04-18 18:50:00|422|421|421|420|422|421|421|420|9581
1650308100000|2022-04-18 18:55:00|420|419|419|418|421|420|418|417|32619
1650308400000|2022-04-18 19:00:00|||||||||21344
1650308700000|2022-04-18 19:05:00|418|417|415|414|418|417|415|414|78427
1650309000000|2022-04-18 19:10:00|414|413|413|412|414|413|411|411|23863
1650309300000|2022-04-18 19:15:00|414|413|414|413|414|413|413|413|16302
1650309600000|2022-04-18 19:20:00|413|412|414|413|414|413|413|412|13833
1650309900000|2022-04-18 19:25:00|413|412|413|412|413|412|413|412|10795
1650310200000|2022-04-18 19:30:00|412|413|415|414|415|414|412|413|60047
1650310500000|2022-04-18 19:35:00|||||||||24035
1650310800000|2022-04-18 19:40:00|416|412|417|413|418|414|416|412|7506
1650311100000|2022-04-18 19:45:00|418|414|418|414|418|414|417|413|13296
1650311400000|2022-04-18 19:50:00|417|413|418|414|418|414|417|413|12208
1650311700000|2022-04-18 19:55:00|417|413|418|414|420|416|417|413|17814
1650375000000|2022-04-19 13:30:00|412|410|404|403|414|411|404|403|46335
1650375300000|2022-04-19 13:35:00|403|402|399|398|405|404|399|398|93634
1650375600000|2022-04-19 13:40:00|400|399|402|401|405|404|398|397|102178
1650375900000|2022-04-19 13:45:00|401|400|402|401|405|404|401|400|161477
1650376200000|2022-04-19 13:50:00|401|400|407|406|412|411|400|399|226156
1650376500000|2022-04-19 13:55:00|408|407|407|406|409|408|406|405|48172
1650376800000|2022-04-19 14:00:00|406|405|403|402|409|408|402|401|72882
1650377100000|2022-04-19 14:05:00|404|403|404|403|406|405|403|402|68464
1650377400000|2022-04-19 14:10:00|405|404|410|409|411|410|404|404|49900
1650377700000|2022-04-19 14:15:00|409|408|413|412|414|413|408|407|75481
1650378000000|2022-04-19 14:20:00|412|411|412|411|413|412|411|410|54057
1650378300000|2022-04-19 14:25:00|411|410|404|403|411|410|403|402|108851
1650378600000|2022-04-19 14:30:00|405|404|407|406|409|408|404|403|42410
1650378900000|2022-04-19 14:35:00|408|407|409|408|409|408|408|407|25779
1650379200000|2022-04-19 14:40:00|408|407|413|412|414|413|408|407|192604
1650379500000|2022-04-19 14:45:00|414|413|415|414|415|414|414|413|48031
1650379800000|2022-04-19 14:50:00|416|415|418|417|418|417|416|415|28966
1650380100000|2022-04-19 14:55:00|417|416|416|415|417|416|416|415|45379
1650380400000|2022-04-19 15:00:00|415|414|416|415|416|415|415|414|49454
1650380700000|2022-04-19 15:05:00|417|416|418|417|418|417|417|416|49143
1650381000000|2022-04-19 15:10:00|419|418|419|418|419|418|418|417|219620
1650381300000|2022-04-19 15:15:00|420|419|419|418|420|419|418|417|29614
1650381600000|2022-04-19 15:20:00|418|417|420|419|420|419|418|417|27005
1650381900000|2022-04-19 15:25:00|||||||||12584
1650382200000|2022-04-19 15:30:00|419|418|420|419|420|419|418|417|12610
1650382500000|2022-04-19 15:35:00|421|420|424|423|425|424|420|420|78965
1650382800000|2022-04-19 15:40:00|425|424|424|423|425|424|423|422|57168
1650383100000|2022-04-19 15:45:00|425|424|425|424|426|425|425|424|33515
1650383400000|2022-04-19 15:50:00|426|425|425|424|426|425|425|424|24289
1650383700000|2022-04-19 15:55:00|426|425|424|423|426|425|424|423|31075
1650384000000|2022-04-19 16:00:00|423|422|424|423|424|423|423|422|45958
1650384300000|2022-04-19 16:05:00|425|424|425|424|426|425|425|424|46820
1650384600000|2022-04-19 16:10:00|426|425|425|424|426|425|424|423|29910
1650384900000|2022-04-19 16:15:00|424|423|424|423|425|424|423|422|19132
1650385200000|2022-04-19 16:20:00|423|422|424|423|425|424|423|422|46054
1650385500000|2022-04-19 16:25:00|423|422|421|420|423|422|421|420|23801
1650385800000|2022-04-19 16:30:00|420|419|421|420|422|421|420|419|40961
1650386100000|2022-04-19 16:35:00|420|419|419|418|420|419|418|417|86076
1650386400000|2022-04-19 16:40:00|418|417|420|419|420|419|418|417|45507
1650386700000|2022-04-19 16:45:00|421|420|420|419|421|420|420|419|31173
1650387000000|2022-04-19 16:50:00|421|420|421|420|421|420|420|419|26861
1650387300000|2022-04-19 16:55:00|420|419|423|422|423|422|420|419|66678
1650387600000|2022-04-19 17:00:00|424|423|421|420|424|423|421|420|86267
1650387900000|2022-04-19 17:05:00|420|419|424|423|424|423|420|419|49929
1650388200000|2022-04-19 17:10:00|423|422|422|421|424|423|420|419|87235
1650388500000|2022-04-19 17:15:00|421|420|422|421|422|421|420|419|52266
1650388800000|2022-04-19 17:20:00|421|420|421|420|423|422|421|420|57590
1650389100000|2022-04-19 17:25:00|420|419|421|420|421|421|419|418|44731
1650389400000|2022-04-19 17:30:00|420|419|421|420|422|422|420|419|52388
1650389700000|2022-04-19 17:35:00|||||||||2400
1650390000000|2022-04-19 17:40:00|420|419|420|419|421|420|419|418|32345
1650390300000|2022-04-19 17:45:00|419|418|421|420|421|420|419|418|20131
1650390600000|2022-04-19 17:50:00|||||||||4174
1650390900000|2022-04-19 17:55:00|420|419|421|420|421|420|420|419|16611
1650391200000|2022-04-19 18:00:00|422|421|422|421|422|421|421|420|19270
1650391500000|2022-04-19 18:05:00|423|422|422|421|423|422|422|421|7556
1650391800000|2022-04-19 18:10:00|421|420|420|419|421|420|420|419|12548
1650392100000|2022-04-19 18:15:00|419|418|419|418|420|419|419|418|10440
1650392400000|2022-04-19 18:20:00|420|419|421|420|421|420|420|419|8043
1650392700000|2022-04-19 18:25:00|422|421|421|420|422|421|420|419|7317
1650393000000|2022-04-19 18:30:00|422|421|421|420|422|421|420|419|24540
1650393300000|2022-04-19 18:35:00|420|419|421|420|421|420|420|419|61577
1650393600000|2022-04-19 18:40:00|422|421|421|420|422|421|421|420|15788
1650393900000|2022-04-19 18:45:00|||||||||23563
1650394200000|2022-04-19 18:50:00|420|419|420|419|420|419|420|419|17420
1650394500000|2022-04-19 18:55:00|421|420|420|419|421|420|420|419|25919
1650394800000|2022-04-19 19:00:00|421|420|420|419|421|420|419|418|14128
1650395100000|2022-04-19 19:05:00|419|418|419|418|420|419|419|418|16589
1650395400000|2022-04-19 19:10:00|420|419|420|419|421|420|420|419|45760
1650395700000|2022-04-19 19:15:00|421|420|420|419|421|420|419|418|77738
1650396000000|2022-04-19 19:20:00|421|420|421|420|422|421|419|418|92897
1650396300000|2022-04-19 19:25:00|420|419|422|421|422|421|419|419|71484
1650396600000|2022-04-19 19:30:00|421|420|421|420|423|422|420|419|126263
1650396900000|2022-04-19 19:35:00|420|419|422|421|423|422|420|419|72259
1650397200000|2022-04-19 19:40:00|421|420|421|420|422|421|421|420|32087
1650397500000|2022-04-19 19:45:00|422|421|424|423|424|423|422|421|72172
1650397800000|2022-04-19 19:50:00|425|424|423|422|425|424|423|422|44083
1650398100000|2022-04-19 19:55:00|422|421|424|422|424|423|422|421|64917
1650461400000|2022-04-20 13:30:00|429|424|424|423|429|428|424|422|96161
1650461700000|2022-04-20 13:35:00|425|424|423|422|430|429|422|421|92841
1650462000000|2022-04-20 13:40:00|422|421|422|421|427|426|421|420|69708
1650462300000|2022-04-20 13:45:00|423|422|425|424|427|426|422|421|62010
1650462600000|2022-04-20 13:50:00|424|423|417|416|425|424|416|415|41053
1650462900000|2022-04-20 13:55:00|418|417|415|414|418|417|414|413|41047
1650463200000|2022-04-20 14:00:00|416|415|414|413|417|416|413|412|42627
1650463500000|2022-04-20 14:05:00|413|412|413|412|413|412|411|410|34213
1650463800000|2022-04-20 14:10:00|414|413|417|416|419|418|413|412|39352
1650464100000|2022-04-20 14:15:00|418|417|417|416|419|418|416|415|32190
1650464400000|2022-04-20 14:20:00|416|415|413|412|417|416|413|412|37831
1650464700000|2022-04-20 14:25:00|412|411|412|411|415|414|411|410|13262
1650465000000|2022-04-20 14:30:00|413|412|416|415|416|415|412|411|22600
1650465300000|2022-04-20 14:35:00|415|414|416|415|417|416|415|414|20314
1650465600000|2022-04-20 14:40:00|417|416|418|417|419|418|416|415|45162
1650465900000|2022-04-20 14:45:00|419|418|416|415|419|418|416|415|96873
1650466200000|2022-04-20 14:50:00|417|416|419|418|419|418|416|415|79372
1650466500000|2022-04-20 14:55:00|420|419|417|416|420|419|417|416|71594
1650466800000|2022-04-20 15:00:00|416|415|418|417|419|418|416|415|68090
1650467100000|2022-04-20 15:05:00|419|418|417|416|419|418|415|414|56279
1650467400000|2022-04-20 15:10:00|416|415|414|413|417|415|414|413|40500
1650467700000|2022-04-20 15:15:00|415|414|413|412|416|415|411|410|121284
1650468000000|2022-04-20 15:20:00|412|411|412|411|414|413|411|410|98197
1650468300000|2022-04-20 15:25:00|411|410|411|410|413|412|411|410|52112
1650468600000|2022-04-20 15:30:00|410|409|413|412|413|412|410|409|77862
1650468900000|2022-04-20 15:35:00|414|413|413|412|414|413|413|412|29953
1650469200000|2022-04-20 15:40:00|414|413|414|413|415|414|413|412|24467
1650469500000|2022-04-20 15:45:00|415|414|414|413|415|414|413|413|60233
1650469800000|2022-04-20 15:50:00|413|412|414|413|415|414|413|412|18782
1650470100000|2022-04-20 15:55:00|415|414|414|413|415|414|414|413|55331
1650470400000|2022-04-20 16:00:00|415|414|414|413|415|414|414|413|16443
1650470700000|2022-04-20 16:05:00|415|414|413|412|416|415|413|412|22515
1650471000000|2022-04-20 16:10:00|412|411|412|411|413|412|411|410|76373
1650471300000|2022-04-20 16:15:00|413|412|413|412|414|413|413|412|44330
1650471600000|2022-04-20 16:20:00|412|411|412|411|413|412|412|411|34028
1650471900000|2022-04-20 16:25:00|411|410|413|412|413|412|409|408|240856
1650472200000|2022-04-20 16:30:00|414|413|414|413|414|413|414|413|7587
1650472500000|2022-04-20 16:35:00|415|414|414|413|415|414|413|412|26409
1650472800000|2022-04-20 16:40:00|415|414|416|415|416|415|414|413|8891
1650473100000|2022-04-20 16:45:00|417|416|416|415|417|416|416|415|52585
1650473400000|2022-04-20 16:50:00|417|416|418|417|418|417|417|416|17208
1650473700000|2022-04-20 16:55:00|419|418|419|418|419|418|418|418|11307
1650474000000|2022-04-20 17:00:00|420|419|421|420|421|420|419|418|11380
1650474300000|2022-04-20 17:05:00|420|419|420|419|420|419|420|419|5815
1650474600000|2022-04-20 17:10:00|421|420|422|421|422|421|421|420|11500
1650474900000|2022-04-20 17:15:00|421|420|421|420|421|420|421|420|17726
1650475200000|2022-04-20 17:20:00|420|419|420|419|421|420|419|418|19465
1650475500000|2022-04-20 17:25:00|421|420|421|420|421|420|420|420|2800
1650475800000|2022-04-20 17:30:00|||||||||3735
1650476100000|2022-04-20 17:35:00|422|421|421|420|422|421|421|420|14541
1650476400000|2022-04-20 17:40:00|422|421|420|419|422|421|420|419|63497
1650476700000|2022-04-20 17:45:00|421|420|420|419|421|420|420|419|10805
1650477000000|2022-04-20 17:50:00|419|418|419|418|419|418|419|418|1300
1650477300000|2022-04-20 17:55:00|418|417|419|418|419|418|418|417|7960
1650477600000|2022-04-20 18:00:00|418|417|418|417|419|418|417|416|14650
1650477900000|2022-04-20 18:05:00|417|416|417|416|417|416|416|415|5841
1650478200000|2022-04-20 18:10:00|416|415|416|415|416|415|416|415|4342
1650478500000|2022-04-20 18:15:00|415|414|416|415|416|415|415|414|6709
1650478800000|2022-04-20 18:20:00|417|416|417|416|417|416|417|416|3598
1650479100000|2022-04-20 18:25:00|416|415|417|416|417|416|416|415|4314
1650479400000|2022-04-20 18:30:00|416|415|418|417|418|417|416|415|22444
1650479700000|2022-04-20 18:35:00|417|416|416|415|417|416|416|415|6052
1650480000000|2022-04-20 18:40:00|||||||||36431
1650480300000|2022-04-20 18:45:00|417|416|417|416|418|417|417|416|19443
1650480600000|2022-04-20 18:50:00|416|415|415|414|416|415|415|414|10362
1650480900000|2022-04-20 18:55:00|416|415|416|415|416|415|416|415|5178
1650481200000|2022-04-20 19:00:00|417|416|417|416|417|416|417|416|10375
1650481500000|2022-04-20 19:05:00|416|415|416|415|417|416|416|415|7635
1650481800000|2022-04-20 19:10:00|415|414|417|416|417|416|415|414|6703
1650482100000|2022-04-20 19:15:00|416|415|417|416|418|417|416|415|15441
1650482400000|2022-04-20 19:20:00|416|415|416|415|416|415|416|415|5850
1650482700000|2022-04-20 19:25:00|417|416|417|416|418|417|415|414|68926
1650483000000|2022-04-20 19:30:00|416|415|415|414|416|415|415|414|14361
1650483300000|2022-04-20 19:35:00|414|413|414|413|416|415|414|413|38416
1650483600000|2022-04-20 19:40:00|415|414|415|414|415|414|415|414|23378
1650483900000|2022-04-20 19:45:00|416|415|416|415|416|415|415|414|35960
1650484200000|2022-04-20 19:50:00|417|416|415|414|417|416|414|413|35342
1650484500000|2022-04-20 19:55:00|414|413|413|412|414|413|413|412|84784
1650547800000|2022-04-21 13:30:00|427|426|425|424|428|426|418|417|119481
1650548100000|2022-04-21 13:35:00|426|425|421|420|432|431|421|420|62362
1650548400000|2022-04-21 13:40:00|422|421|419|418|423|422|419|418|57433
1650548700000|2022-04-21 13:45:00|418|417|415|414|418|417|413|412|50920
1650549000000|2022-04-21 13:50:00|414|413|412|411|415|414|412|411|51647
1650549300000|2022-04-21 13:55:00|411|410|407|406|411|410|407|406|44343
1650549600000|2022-04-21 14:00:00|408|407|407|406|411|410|406|405|91271
1650549900000|2022-04-21 14:05:00|406|405|404|403|406|405|404|403|61298
1650550200000|2022-04-21 14:10:00|403|402|402|401|404|403|402|401|54653
1650550500000|2022-04-21 14:15:00|403|402|404|403|406|405|403|401|121910
1650550800000|2022-04-21 14:20:00|403|402|400|399|403|402|400|399|99860
1650551100000|2022-04-21 14:25:00|401|400|405|404|407|406|401|400|156933
1650551400000|2022-04-21 14:30:00|406|405|406|405|408|407|405|404|47409
1650551700000|2022-04-21 14:35:00|405|404|404|403|406|405|404|403|52685
1650552000000|2022-04-21 14:40:00|403|402|403|402|403|402|401|400|32937
1650552300000|2022-04-21 14:45:00|402|401|401|400|403|402|401|400|60880
1650552600000|2022-04-21 14:50:00|402|401|402|401|403|402|402|401|37083
1650552900000|2022-04-21 14:55:00|403|402|405|404|405|404|403|402|65654
1650553200000|2022-04-21 15:00:00|406|405|407|406|407|406|406|405|13600
1650553500000|2022-04-21 15:05:00|406|405|403|402|406|405|402|401|34751
1650553800000|2022-04-21 15:10:00|404|403|406|405|406|405|403|402|35199
1650554100000|2022-04-21 15:15:00|405|404|405|404|405|404|404|403|31646
1650554400000|2022-04-21 15:20:00|404|403|404|403|404|403|403|402|22140
1650554700000|2022-04-21 15:25:00|405|404|403|402|405|404|402|401|17692
1650555000000|2022-04-21 15:30:00|404|403|403|402|405|404|403|402|33712
1650555300000|2022-04-21 15:35:00|402|401|403|402|404|403|402|401|24536
1650555600000|2022-04-21 15:40:00|402|401|401|400|402|402|401|400|37273
1650555900000|2022-04-21 15:45:00|400|399|400|399|400|399|399|398|84116
1650556200000|2022-04-21 15:50:00|399|398|399|398|400|399|399|398|16752
1650556500000|2022-04-21 15:55:00|398|397|397|396|398|397|395|394|142151
1650556800000|2022-04-21 16:00:00|398|397|397|396|399|398|396|395|71087
1650557100000|2022-04-21 16:05:00|398|397|397|396|399|398|397|396|13016
1650557400000|2022-04-21 16:10:00|398|397|399|398|399|398|397|396|20689
1650557700000|2022-04-21 16:15:00|398|397|399|398|399|398|398|397|17470
1650558000000|2022-04-21 16:20:00|398|397|396|395|398|397|396|395|10132
1650558300000|2022-04-21 16:25:00|||||||||6166
1650558600000|2022-04-21 16:30:00|395|394|396|395|396|395|395|394|43035
1650558900000|2022-04-21 16:35:00|397|396|395|394|397|396|395|394|23739
1650559200000|2022-04-21 16:40:00|||||||||11467
1650559500000|2022-04-21 16:45:00|396|395|397|396|399|398|395|394|60593
1650559800000|2022-04-21 16:50:00|396|395|395|394|397|396|395|394|28692
1650560100000|2022-04-21 16:55:00|396|395|395|394|396|395|395|394|17274
1650560400000|2022-04-21 17:00:00|394|393|395|394|395|394|394|393|14879
1650560700000|2022-04-21 17:05:00|396|395|396|395|396|395|395|394|14068
1650561000000|2022-04-21 17:10:00|395|394|396|395|396|395|395|394|7737
1650561300000|2022-04-21 17:15:00|397|396|395|394|397|396|395|394|21291
1650561600000|2022-04-21 17:20:00|396|395|401|400|402|401|396|395|17630
1650561900000|2022-04-21 17:25:00|400|399|403|402|403|402|399|398|9855
1650562200000|2022-04-21 17:30:00|402|401|400|399|402|401|400|399|8437
1650562500000|2022-04-21 17:35:00|399|398|400|399|401|400|399|398|9909
1650562800000|2022-04-21 17:40:00|401|400|400|399|401|400|399|398|10276
1650563100000|2022-04-21 17:45:00|399|398|399|398|400|399|398|397|9089
1650563400000|2022-04-21 17:50:00|398|397|397|396|400|399|397|396|8566
1650563700000|2022-04-21 17:55:00|398|397|396|395|398|397|396|395|22100
1650564000000|2022-04-21 18:00:00|395|394|394|393|395|394|394|393|21981
1650564300000|2022-04-21 18:05:00|395|394|395|394|395|394|394|393|23176
1650564600000|2022-04-21 18:10:00|396|395|395|394|396|395|395|394|14289
1650564900000|2022-04-21 18:15:00|396|395|395|394|396|395|395|394|20213
1650565200000|2022-04-21 18:20:00|396|395|396|395|398|397|396|395|27049
1650565500000|2022-04-21 18:25:00|397|396|397|396|398|397|397|396|10376
1650565800000|2022-04-21 18:30:00|396|395|399|398|399|398|396|395|19732
1650566100000|2022-04-21 18:35:00|400|399|397|396|400|399|397|396|21028
1650566400000|2022-04-21 18:40:00|398|397|396|395|398|397|396|395|9663
1650566700000|2022-04-21 18:45:00|397|396|395|394|397|396|395|394|20825
1650567000000|2022-04-21 18:50:00|396|395|397|396|397|396|396|395|12652
1650567300000|2022-04-21 18:55:00|396|395|397|396|397|396|396|395|25827
1650567600000|2022-04-21 19:00:00|396|395|394|393|396|395|394|393|30669
1650567900000|2022-04-21 19:05:00|395|394|394|393|395|394|394|393|22144
1650568200000|2022-04-21 19:10:00|395|394|395|394|395|394|393|392|52317
1650568500000|2022-04-21 19:15:00|396|395|396|395|396|395|396|395|13269
1650568800000|2022-04-21 19:20:00|395|394|394|393|395|394|393|392|126569
1650569100000|2022-04-21 19:25:00|395|394|397|396|397|396|395|394|30995
1650569400000|2022-04-21 19:30:00|398|397|396|395|398|397|396|395|13263
1650569700000|2022-04-21 19:35:00|395|394|394|393|395|394|394|393|34331
1650570000000|2022-04-21 19:40:00|395|394|397|396|397|396|394|394|68374
1650570300000|2022-04-21 19:45:00|396|395|395|394|396|395|395|394|37717
1650570600000|2022-04-21 19:50:00|396|395|396|395|397|396|396|395|37097
1650570900000|2022-04-21 19:55:00|395|394|396|395|396|395|395|394|80960
1650634200000|2022-04-22 13:30:00|400|398|408|407|410|409|393|392|419439
1650634500000|2022-04-22 13:35:00|407|406|405|404|412|411|401|400|123313
1650634800000|2022-04-22 13:40:00|404|403|407|406|408|407|403|402|101932
1650635100000|2022-04-22 13:45:00|408|407|405|404|410|409|401|400|81244
1650635400000|2022-04-22 13:50:00|406|405|416|415|416|415|406|405|110568
1650635700000|2022-04-22 13:55:00|415|414|412|411|415|414|410|409|50684
1650636000000|2022-04-22 14:00:00|413|412|415|414|418|417|413|412|45269
1650636300000|2022-04-22 14:05:00|416|415|417|416|417|416|415|414|48793
1650636600000|2022-04-22 14:10:00|416|415|410|409|416|415|410|409|18997
1650636900000|2022-04-22 14:15:00|411|410|408|407|411|410|406|405|30463
1650637200000|2022-04-22 14:20:00|409|408|407|406|409|408|406|405|28172
1650637500000|2022-04-22 14:25:00|408|407|406|405|408|407|406|405|22828
1650637800000|2022-04-22 14:30:00|405|404|405|404|407|406|404|403|38914
1650638100000|2022-04-22 14:35:00|406|405|405|404|408|407|405|404|26235
1650638400000|2022-04-22 14:40:00|404|403|403|402|404|403|402|401|58769
1650638700000|2022-04-22 14:45:00|404|403|405|404|407|406|404|403|33988
1650639000000|2022-04-22 14:50:00|404|403|402|401|404|403|402|401|11927
1650639300000|2022-04-22 14:55:00|401|400|398|397|402|401|398|397|52982
1650639600000|2022-04-22 15:00:00|399|398|395|394|400|399|394|393|64497
1650639900000|2022-04-22 15:05:00|394|393|398|397|398|397|394|393|66048
1650640200000|2022-04-22 15:10:00|399|398|399|398|399|398|398|397|45339
1650640500000|2022-04-22 15:15:00|400|399|399|398|400|399|399|398|44260
1650640800000|2022-04-22 15:20:00|400|399|401|400|401|400|399|398|72314
1650641100000|2022-04-22 15:25:00|||||||||25604
1650641400000|2022-04-22 15:30:00|402|401|401|400|402|401|400|400|41029
1650641700000|2022-04-22 15:35:00|402|401|401|400|402|401|401|400|28233
1650642000000|2022-04-22 15:40:00|400||401||401||400||53060
1650642300000|2022-04-22 15:45:00|400|399|400|399|400|399|400|399|25224
1650642600000|2022-04-22 15:50:00|399|398|399|398|399|398|399|398|20647
1650642900000|2022-04-22 15:55:00|||||||||27278
1650643200000|2022-04-22 16:00:00|||||||||36753
1650643500000|2022-04-22 16:05:00|||||||||16221
1650643800000|2022-04-22 16:10:00|400|399|400|399|400|399|400|399|55570
1650644100000|2022-04-22 16:15:00|399|398|399|398|399|398|399|398|16364
1650644400000|2022-04-22 16:20:00|||||||||5721
1650644700000|2022-04-22 16:25:00|400|399|399|398|400|399|399|398|8889
1650645000000|2022-04-22 16:30:00|||||||||11858
1650645300000|2022-04-22 16:35:00|400|399|399|398|400|399|399|398|9277
1650645600000|2022-04-22 16:40:00|||||||||19816
1650645900000|2022-04-22 16:45:00|||||||||6026
1650646200000|2022-04-22 16:50:00|398|397|399|398|399|398|398|397|28648
1650646500000|2022-04-22 16:55:00|398|397|399|398|399|398|398|397|14921
1650646800000|2022-04-22 17:00:00|398|397|396|395|398|397|396|395|27852
1650647100000|2022-04-22 17:05:00|395|394|395|394|395|394|395|394|23689
1650647400000|2022-04-22 17:10:00|396|395|394|393|396|395|394|393|15952
1650647700000|2022-04-22 17:15:00|||||||||6794
1650648000000|2022-04-22 17:20:00|393|392|393|392|393|392|393|392|19405
1650648300000|2022-04-22 17:25:00|||||||||1877
1650648600000|2022-04-22 17:30:00|392|391|392|391|392|391|392|391|26356
1650648900000|2022-04-22 17:35:00|||||||||4920
1650649200000|2022-04-22 17:40:00|393|392|394|393|394|393|393|392|23550
1650649500000|2022-04-22 17:45:00|395|394|392|391|395|394|392|391|16532
1650649800000|2022-04-22 17:50:00|391|390|390|389|391|390|390|389|23230
1650650100000|2022-04-22 17:55:00|||||||||1452
1650650400000|2022-04-22 18:00:00|||||||||2025
1650650700000|2022-04-22 18:05:00|391|390|390|389|391|390|390|389|30787
1650651000000|2022-04-22 18:10:00|391|390|392|391|392|391|391|390|33196
1650651300000|2022-04-22 18:15:00|393|392|395|394|395|394|393|392|10290
1650651600000|2022-04-22 18:20:00|396|395|395|394|397|396|395|394|35033
1650651900000|2022-04-22 18:25:00|394|393|395|394|395|394|394|393|4754
1650652200000|2022-04-22 18:30:00|394|393|393|392|394|393|393|392|8598
1650652500000|2022-04-22 18:35:00|392|391|393|392|393|392|392|391|23123
1650652800000|2022-04-22 18:40:00|392|391|393|392|393|392|392|391|12749
1650653100000|2022-04-22 18:45:00|||||||||2395
1650653400000|2022-04-22 18:50:00|392|391|391|390|392|391|391|390|13006
1650653700000|2022-04-22 18:55:00|390|389|391|390|391|390|390|389|19348
1650654000000|2022-04-22 19:00:00|390|389|390|389|390|389|390|389|13068
1650654300000|2022-04-22 19:05:00|391|390|391|390|391|390|391|390|12213
1650654600000|2022-04-22 19:10:00|390|389|393|392|393|392|390|389|13856
1650654900000|2022-04-22 19:15:00|392|391|392|391|393|393|392|391|33595
1650655200000|2022-04-22 19:20:00|391|390|391|390|391|390|391|390|1888
1650655500000|2022-04-22 19:25:00|392|391|391|390|392|391|391|390|50378
1650655800000|2022-04-22 19:30:00|392|391|395|394|395|394|392|391|41959
1650656100000|2022-04-22 19:35:00|394|393|392|391|394|393|392|391|25121
1650656400000|2022-04-22 19:40:00|391|390|392|391|392|391|391|390|22109
1650656700000|2022-04-22 19:45:00|391|390|390|389|391|390|389|388|136862
1650657000000|2022-04-22 19:50:00|389|388|389|388|390|389|389|388|113293
1650657300000|2022-04-22 19:55:00|388|387|389|388|390|389|388|387|149552
1650893400000|2022-04-25 13:30:00|370|368|372|371|375|374|364|363|175778
1650893700000|2022-04-25 13:35:00|373|372|370|369|376|375|368|367|184796
1650894000000|2022-04-25 13:40:00|371|370|375|374|377|376|368|367|185599
1650894300000|2022-04-25 13:45:00|374|373|372|371|375|374|369|368|129570
1650894600000|2022-04-25 13:50:00|373|372|375|374|376|375|371|370|81912
1650894900000|2022-04-25 13:55:00|374|373|378|377|380|379|373|372|65402
1650895200000|2022-04-25 14:00:00|377|376|382|381|383|382|377|376|70675
1650895500000|2022-04-25 14:05:00|383|382|380|379|385|384|379|378|61996
1650895800000|2022-04-25 14:10:00|379|378|378|377|380|379|377|376|20541
1650896100000|2022-04-25 14:15:00|377|376|374|373|377|376|372|371|26776
1650896400000|2022-04-25 14:20:00|373|372|379|378|380|379|372|371|62861
1650896700000|2022-04-25 14:25:00|380|379|386|385|388|387|380|379|91667
1650897000000|2022-04-25 14:30:00|387|386|386|386|388|387|386|385|63583
1650897300000|2022-04-25 14:35:00|387|385|384|383|387|386|384|383|45868
1650897600000|2022-04-25 14:40:00|383|382|384|383|384|383|382|381|24546
1650897900000|2022-04-25 14:45:00|385|384|385|384|385|384|382|381|26086
1650898200000|2022-04-25 14:50:00|384|383|382|381|384|383|382|381|10788
1650898500000|2022-04-25 14:55:00|381|380|378|377|381|380|378|377|20818
1650898800000|2022-04-25 15:00:00|377|376|379|378|379|378|376|375|59122
1650899100000|2022-04-25 15:05:00|378|377|380|379|380|379|377|376|17914
1650899400000|2022-04-25 15:10:00|381|380|381|380|383|382|380|379|28790
1650899700000|2022-04-25 15:15:00|380|379|382|381|382|381|380|379|10382
1650900000000|2022-04-25 15:20:00|383|382|385|384|386|385|383|382|17560
1650900300000|2022-04-25 15:25:00|386|385|385|384|387|386|385|384|12183
1650900600000|2022-04-25 15:30:00|384|383|385|384|385|384|384|383|10017
1650900900000|2022-04-25 15:35:00|386|385|384|383|387|386|384|383|21255
1650901200000|2022-04-25 15:40:00|385|384|382|381|385|384|382|381|19557
1650901500000|2022-04-25 15:45:00|383|382|381|380|383|382|381|380|5727
1650901800000|2022-04-25 15:50:00|380|379|382|381|382|381|380|379|20975
1650902100000|2022-04-25 15:55:00|381|380|382|381|382|381|380|379|11557
1650902400000|2022-04-25 16:00:00|381|380|379|378|381|380|379|378|9880
1650902700000|2022-04-25 16:05:00|380|379|383|382|383|382|379|378|105778
1650903000000|2022-04-25 16:10:00|384|383|384|383|384|383|382|381|19836
1650903300000|2022-04-25 16:15:00|385|384|385|384|385|384|384|383|10927
1650903600000|2022-04-25 16:20:00|386|385|385|384|386|385|384|383|19227
1650903900000|2022-04-25 16:25:00|384|383|384|383|384|383|383|382|17805
1650904200000|2022-04-25 16:30:00|385|384|385|384|385|384|385|384|4890
1650904500000|2022-04-25 16:35:00|386|385|387|386|389|388|385|384|39660
1650904800000|2022-04-25 16:40:00|386|385|387|386|387|386|386|385|16078
1650905100000|2022-04-25 16:45:00|388|387|389|388|389|388|386|385|12349
1650905400000|2022-04-25 16:50:00|390|389|387|386|390|389|387|386|11365
1650905700000|2022-04-25 16:55:00|386|385|385|384|386|385|385|384|20214
1650906000000|2022-04-25 17:00:00|386|385|381|380|386|385|381|380|41784
1650906300000|2022-04-25 17:05:00|380|379|383|382|385|384|380|379|97166
1650906600000|2022-04-25 17:10:00|384|383|386|385|386|385|383|383|46210
1650906900000|2022-04-25 17:15:00|387|386|387|386|389|388|386|385|61582
1650907200000|2022-04-25 17:20:00|386|385|387|386|388|387|386|385|98722
1650907500000|2022-04-25 17:25:00|388|387|383|382|388|387|383|382|141341
1650907800000|2022-04-25 17:30:00|384|383|384|383|386|385|383|382|118804
1650908100000|2022-04-25 17:35:00|385|384|384|383|386|385|384|383|51290
1650908400000|2022-04-25 17:40:00|385|384|387|386|387|386|384|383|11569
1650908700000|2022-04-25 17:45:00|388|387|388|387|388|387|387|387|9770
1650909000000|2022-04-25 17:50:00|387|386|387|386|388|387|387|386|5865
1650909300000|2022-04-25 17:55:00|386|385|386|385|386|385|386|385|2888
1650909600000|2022-04-25 18:00:00|385|384|384|383|385|384|384|383|24053
1650909900000|2022-04-25 18:05:00|385|384|387|386|387|386|385|384|5379
1650910200000|2022-04-25 18:10:00|386|385|386|385|386|385|384|383|11069
1650910500000|2022-04-25 18:15:00|387|386|386|385|387|386|386|385|9393
1650910800000|2022-04-25 18:20:00|387|386|388|387|388|387|386|385|4109
1650911100000|2022-04-25 18:25:00|387|386|390|389|390|389|387|386|29146
1650911400000|2022-04-25 18:30:00|389|388|389|388|390|389|389|388|13779
1650911700000|2022-04-25 18:35:00|388|387|389|388|391|390|388|387|88892
1650912000000|2022-04-25 18:40:00|390|389|387|386|390|389|385|384|109406
1650912300000|2022-04-25 18:45:00|388|387|390|389|390|389|386|385|127999
1650912600000|2022-04-25 18:50:00|391|390|389|388|391|390|389|388|82359
1650912900000|2022-04-25 18:55:00|388|387|385|384|388|387|383|382|115376
1650913200000|2022-04-25 19:00:00|384|383|381|380|384|383|381|380|46898
1650913500000|2022-04-25 19:05:00|382|381|386|385|389|388|379|378|468068
1650913800000|2022-04-25 19:10:00|385|384|384|383|385|384|383|382|63517
1650914100000|2022-04-25 19:15:00|385|384|387|386|388|387|385|384|59036
1650914400000|2022-04-25 19:20:00|388|387|387|386|388|387|387|386|29886
1650914700000|2022-04-25 19:25:00|386|385|389|388|389|388|386|385|55054
1650915000000|2022-04-25 19:30:00|||||||||25051
1650915300000|2022-04-25 19:35:00|390|389|393|392|394|393|390|389|54506
1650915600000|2022-04-25 19:40:00|394|393|394|393|394|393|392|391|56997
1650915900000|2022-04-25 19:45:00|393|392|392|391|394|393|392|391|59711
1650916200000|2022-04-25 19:50:00|393|392|395|394|395|394|393|392|82878
1650916500000|2022-04-25 19:55:00|396|395|394|393|396|395|393|392|216937
1650979800000|2022-04-26 13:30:00|395|391|383|382|395|391|381|380|132079
1650980100000|2022-04-26 13:35:00|382|381|383|382|387|386|381|380|49951
1650980400000|2022-04-26 13:40:00|382|381|385|384|389|388|382|381|42065
1650980700000|2022-04-26 13:45:00|386|385|385|384|387|386|383|382|22566
1650981000000|2022-04-26 13:50:00|386|385|386|385|388|387|384|383|109023
1650981300000|2022-04-26 13:55:00|387|386|382|381|387|386|382|381|94408
1650981600000|2022-04-26 14:00:00|381|380|380|379|381|380|379|378|101652
1650981900000|2022-04-26 14:05:00|381|380|382|381|383|382|380|379|87640
1650982200000|2022-04-26 14:10:00|381|380|379|378|381|380|379|378|71945
1650982500000|2022-04-26 14:15:00|380|379|380|379|381|380|378|377|117107
1650982800000|2022-04-26 14:20:00|381|380|381|380|381|380|378|377|243425
1650983100000|2022-04-26 14:25:00|380|379|380|379|380|379|378|377|159202
1650983400000|2022-04-26 14:30:00|379|378|375|374|380|379|374|373|108602
1650983700000|2022-04-26 14:35:00|376|375|373|372|376|375|371|370|158055
1650984000000|2022-04-26 14:40:00|374|373|371|370|375|374|369|368|171405
1650984300000|2022-04-26 14:45:00|372|371|370|369|372|371|369|368|110372
1650984600000|2022-04-26 14:50:00|369|368|370|369|371|370|369|368|55922
1650984900000|2022-04-26 14:55:00|371|370|371|370|372|371|371|370|68158
1650985200000|2022-04-26 15:00:00|370|369|370|369|370|369|369|368|98758
1650985500000|2022-04-26 15:05:00|369|368|371|370|371|370|367|366|108512
1650985800000|2022-04-26 15:10:00|372|371|371|370|373|372|371|370|57352
1650986100000|2022-04-26 15:15:00|372|371|372|371|373|372|372|371|30220
1650986400000|2022-04-26 15:20:00|373|372|373|372|374|373|372|371|87229
1650986700000|2022-04-26 15:25:00|374|373|373|372|374|373|372|371|71485
1650987000000|2022-04-26 15:30:00|374|373|375|374|376|375|374|373|42424
1650987300000|2022-04-26 15:35:00|374|373|374|373|374|373|373|372|84700
1650987600000|2022-04-26 15:40:00|373|372|375|374|375|374|372|371|82091
1650987900000|2022-04-26 15:45:00|376|375|375|374|376|375|375|374|9556
1650988200000|2022-04-26 15:50:00|374|373|375|374|375|374|374|373|27647
1650988500000|2022-04-26 15:55:00|374|373|374|373|374|373|374|373|24627
1650988800000|2022-04-26 16:00:00|373|372|373|372|373|372|373|372|11098
1650989100000|2022-04-26 16:05:00|374|373|375|374|375|374|374|373|3461
1650989400000|2022-04-26 16:10:00|376|375|376|375|376|375|375|374|9989
1650989700000|2022-04-26 16:15:00|||||||||10352
1650990000000|2022-04-26 16:20:00|377|376|376|375|377|376|376|375|18119
1650990300000|2022-04-26 16:25:00|377|376|377|376|377|376|376|375|15625
1650990600000|2022-04-26 16:30:00|376|375|377|376|377|376|376|375|23899
1650990900000|2022-04-26 16:35:00|||||||||13368
1650991200000|2022-04-26 16:40:00|376|375|378|377|378|377|376|375|32281
1650991500000|2022-04-26 16:45:00|377|376|378|377|378|377|377|376|14483
1650991800000|2022-04-26 16:50:00|379|378|378|377|380|379|378|377|22254
1650992100000|2022-04-26 16:55:00|379|378|380|379|380|379|379|378|5050
1650992400000|2022-04-26 17:00:00|379|378|377|376|379|378|377|376|14942
1650992700000|2022-04-26 17:05:00|||||||||4200
1650993000000|2022-04-26 17:10:00|378|377|377|376|378|377|377|376|27662
1650993300000|2022-04-26 17:15:00|376|375|375|374|376|375|375|374|24931
1650993600000|2022-04-26 17:20:00|376|375|375|374|376|375|375|374|18992
1650993900000|2022-04-26 17:25:00|376|375|375|374|376|375|375|374|7585
1650994200000|2022-04-26 17:30:00|374|373|374|373|374|373|374|373|4649
1650994500000|2022-04-26 17:35:00|373|372|374|373|374|373|373|372|9034
1650994800000|2022-04-26 17:40:00|373|372|374|373|374|373|373|372|13025
1650995100000|2022-04-26 17:45:00|373|372|372|371|373|372|372|371|10665
1650995400000|2022-04-26 17:50:00|371|370|372|371|372|371|371|370|10228
1650995700000|2022-04-26 17:55:00|373|372|373|372|373|372|373|372|3210
1650996000000|2022-04-26 18:00:00|374|373|373|372|374|373|372|371|9609
1650996300000|2022-04-26 18:05:00|374|373|374|373|374|373|374|373|8858
1650996600000|2022-04-26 18:10:00|375|374|375|374|375|374|375|374|3867
1650996900000|2022-04-26 18:15:00|376|375|374|373|376|375|374|373|13735
1650997200000|2022-04-26 18:20:00|375|374|375|374|376|375|374|373|28132
1650997500000|2022-04-26 18:25:00|376|375|376|375|376|375|375|375|7720
1650997800000|2022-04-26 18:30:00|377|376|378|377|378|377|376|375|8579
1650998100000|2022-04-26 18:35:00|377|376|376|375|377|376|376|375|11294
1650998400000|2022-04-26 18:40:00|375|374|373|372|375|374|373|372|10112
1650998700000|2022-04-26 18:45:00|374|373|373|372|374|373|373|372|4621
1650999000000|2022-04-26 18:50:00|374|373|373|372|374|373|373|372|26737
1650999300000|2022-04-26 18:55:00|374|373|374|373|374|373|373|372|24972
1650999600000|2022-04-26 19:00:00|373|372|372|371|374|373|372|371|21931
1650999900000|2022-04-26 19:05:00|||||||||12133
1651000200000|2022-04-26 19:10:00|371|370|370|369|371|370|370|369|27865
1651000500000|2022-04-26 19:15:00|371|370|370|369|371|370|370|369|22216
1651000800000|2022-04-26 19:20:00|371|370|371|370|371|370|370|369|19850
1651001100000|2022-04-26 19:25:00|||||||||29757
1651001400000|2022-04-26 19:30:00|370|369|369|368|370|369|369|368|27007
1651001700000|2022-04-26 19:35:00|370|369|370|369|370|369|369|369|11463
1651002000000|2022-04-26 19:40:00|371|370|371|370|371|370|370|369|29269
1651002300000|2022-04-26 19:45:00|372|371|370|369|372|371|370|369|65439
1651002600000|2022-04-26 19:50:00|371|370|370|369|371|370|370|369|25872
1651002900000|2022-04-26 19:55:00|369|368|368|367|369|368|368|367|99874
1651066200000|2022-04-27 13:30:00|376|373|382|381|382|381|373|372|124435
1651066500000|2022-04-27 13:35:00|383|382|383|382|385|384|379|378|104652
1651066800000|2022-04-27 13:40:00|384|383|387|386|387|386|382|381|99217
1651067100000|2022-04-27 13:45:00|388|387|385|384|389|388|383|382|69055
1651067400000|2022-04-27 13:50:00|386|385|387|386|389|388|386|385|60904
1651067700000|2022-04-27 13:55:00|386|385|389|388|389|388|385|384|46180
1651068000000|2022-04-27 14:00:00|390|389|385|384|393|392|385|384|109862
1651068300000|2022-04-27 14:05:00|384|383|398|397|414|413|382|381|918971
1651068600000|2022-04-27 14:10:00|399|398|386|385|400|399|386|385|249947
1651068900000|2022-04-27 14:15:00|385|384|384|383|386|385|383|382|93382
1651069200000|2022-04-27 14:20:00|385|384|381|380|386|385|380|379|118655
1651069500000|2022-04-27 14:25:00|382|381|381|380|382|381|381|380|38557
1651069800000|2022-04-27 14:30:00|380|379|379|378|380|379|378|377|51595
1651070100000|2022-04-27 14:35:00|380|379|381|380|382|381|380|379|44304
1651070400000|2022-04-27 14:40:00|380|379|382|381|383|382|380|379|22274
1651070700000|2022-04-27 14:45:00|381|380|382|381|383|382|381|380|30602
1651071000000|2022-04-27 14:50:00|381|380|379|378|381|380|378|377|41743
1651071300000|2022-04-27 14:55:00|380|379|379|378|380|379|378|377|46440
1651071600000|2022-04-27 15:00:00|380|379|381|380|384|383|379|378|53830
1651071900000|2022-04-27 15:05:00|380|379|378|377|381|380|378|377|35773
1651072200000|2022-04-27 15:10:00|379|378|378|377|380|379|378|377|11783
1651072500000|2022-04-27 15:15:00|379|378|376|375|380|379|376|375|29749
1651072800000|2022-04-27 15:20:00|375|374|375|374|376|375|374|373|19449
1651073100000|2022-04-27 15:25:00|376|375|377|376|377|376|375|374|20431
1651073400000|2022-04-27 15:30:00|378|377|378|377|378|377|377|376|24024
1651073700000|2022-04-27 15:35:00|377|376|377|376|377|376|377|376|3809
1651074000000|2022-04-27 15:40:00|376|375|378|377|378|377|376|375|49717
1651074300000|2022-04-27 15:45:00|377|376|377|376|379|378|377|376|63111
1651074600000|2022-04-27 15:50:00|376|375|374|373|376|376|373|372|117013
1651074900000|2022-04-27 15:55:00|375|374|374|373|376|375|373|372|119205
1651075200000|2022-04-27 16:00:00|373|372|375|374|376|375|373|372|91774
1651075500000|2022-04-27 16:05:00|376|375|379|378|379|378|376|375|73201
1651075800000|2022-04-27 16:10:00|380|379|379|378|380|379|377|376|137517
1651076100000|2022-04-27 16:15:00|380|379|377|376|380|379|376|375|107523
1651076400000|2022-04-27 16:20:00|378|377|380|379|381|380|378|377|70121
1651076700000|2022-04-27 16:25:00|381|380|385|384|385|384|381|380|146676
1651077000000|2022-04-27 16:30:00|384|383|384|383|385|384|384|383|74595
1651077300000|2022-04-27 16:35:00|385|384|384|383|385|384|382|381|109445
1651077600000|2022-04-27 16:40:00|383|382|383|382|384|383|382|381|86531
1651077900000|2022-04-27 16:45:00|382|381|384|383|385|384|382|381|99344
1651078200000|2022-04-27 16:50:00|385|384|382|381|385|384|382|381|93648
1651078500000|2022-04-27 16:55:00|381|380|380|379|381|380|380|379|63338
1651078800000|2022-04-27 17:00:00|379|378|380|379|381|380|378|377|96271
1651079100000|2022-04-27 17:05:00|379|378|380|379|380|379|379|378|47078
1651079400000|2022-04-27 17:10:00|381|380|378|377|381|380|378|377|99982
1651079700000|2022-04-27 17:15:00|377|376|377|376|379|378|377|376|43799
1651080000000|2022-04-27 17:20:00|378|377|377|376|378|377|377|376|59158
1651080300000|2022-04-27 17:25:00|378|377|378|377|379|378|377|376|42963
1651080600000|2022-04-27 17:30:00|377|376|379|378|380|379|377|376|74864
1651080900000|2022-04-27 17:35:00|380|379|377|376|380|379|377|376|31295
1651081200000|2022-04-27 17:40:00|376|375|378|377|379|378|376|375|90126
1651081500000|2022-04-27 17:45:00|379|378|378|377|379|378|376|376|69382
1651081800000|2022-04-27 17:50:00|379|378|378|377|380|379|378|377|70793
1651082100000|2022-04-27 17:55:00|379|378|378|377|379|378|377|376|50833
1651082400000|2022-04-27 18:00:00|377|376|377|376|377|376|377|376|21477
1651082700000|2022-04-27 18:05:00|||||||||12639
1651083000000|2022-04-27 18:10:00|378|377|379|378|379|378|378|377|37648
1651083300000|2022-04-27 18:15:00|378|377|377|376|379|378|377|376|83184
1651083600000|2022-04-27 18:20:00|376|375|377|376|378|377|376|375|82866
1651083900000|2022-04-27 18:25:00|378|377|376|375|378|377|376|375|97101
1651084200000|2022-04-27 18:30:00|377|376|378|377|378|377|376|375|93368
1651084500000|2022-04-27 18:35:00|377|376|378|377|379|378|377|376|45582
1651084800000|2022-04-27 18:40:00|379|378|379|378|380|379|378|377|90469
1651085100000|2022-04-27 18:45:00|380|379|379|378|381|380|379|378|91804
1651085400000|2022-04-27 18:50:00|378|377|376|375|378|377|376|375|73893
1651085700000|2022-04-27 18:55:00|375|374|375|374|375|374|374|373|64179
1651086000000|2022-04-27 19:00:00|374|373|374|373|375|374|374|373|98982
1651086300000|2022-04-27 19:05:00|373|372|372|371|373|372|372|371|42333
1651086600000|2022-04-27 19:10:00|373|372|373|372|373|372|373|372|35107
1651086900000|2022-04-27 19:15:00|372|371|372|371|372|371|372|371|10024
1651087200000|2022-04-27 19:20:00|371|370|371|370|372|371|371|370|34167
1651087500000|2022-04-27 19:25:00|||||||||24834
1651087800000|2022-04-27 19:30:00|||||||||11547
1651088100000|2022-04-27 19:35:00|370|369|370|369|370|370|370|369|50916
1651088400000|2022-04-27 19:40:00|371|370|373|372|373|372|370|369|70561
1651088700000|2022-04-27 19:45:00|372|371|371|370|373|372|371|370|51760
1651089000000|2022-04-27 19:50:00|370|369|371|370|371|370|370|369|41534
1651089300000|2022-04-27 19:55:00|372|371|373|372|373|372|371|370|138800
1651152600000|2022-04-28 13:30:00|382|376|380|377|383|382|380|376|28601
1651152900000|2022-04-28 13:35:00|379|378|373|372|379|378|373|372|98131
1651153200000|2022-04-28 13:40:00|374|373|371|370|374|373|370|369|44328
1651153500000|2022-04-28 13:45:00|372|371|371|370|373|372|369|368|47487
1651153800000|2022-04-28 13:50:00|370|369|371|370|373|372|370|369|48530
1651154100000|2022-04-28 13:55:00|370|369|372|371|372|371|370|369|26877
1651154400000|2022-04-28 14:00:00|371|370|369|368|371|370|369|368|22337
1651154700000|2022-04-28 14:05:00|370|369|368|367|371|370|368|367|33802
1651155000000|2022-04-28 14:10:00|369|368|368|367|369|368|368|367|35981
1651155300000|2022-04-28 14:15:00|367|366|370|369|371|370|367|366|77339
1651155600000|2022-04-28 14:20:00|369|368|368|367|370|369|367|366|14423
1651155900000|2022-04-28 14:25:00|367|366|366|365|368|367|365|364|41175
1651156200000|2022-04-28 14:30:00|367|366|363|362|367|366|363|362|28715
1651156500000|2022-04-28 14:35:00|364|363|363|362|364|363|363|362|18571
1651156800000|2022-04-28 14:40:00|364|363|362|361|364|363|362|361|59074
1651157100000|2022-04-28 14:45:00|363|362|365|364|365|364|363|362|17776
1651157400000|2022-04-28 14:50:00|364|363|364|363|364|363|364|363|20266
1651157700000|2022-04-28 14:55:00|365|364|367|366|368|367|365|364|47919
1651158000000|2022-04-28 15:00:00|368|367|368|367|369|368|368|367|34889
1651158300000|2022-04-28 15:05:00|367|366|370|369|372|371|366|365|175686
1651158600000|2022-04-28 15:10:00|371|370|375|374|375|374|371|370|236977
1651158900000|2022-04-28 15:15:00|374|373|373|372|374|373|372|371|96458
1651159200000|2022-04-28 15:20:00|372|371|373|372|373|372|372|371|41503
1651159500000|2022-04-28 15:25:00|374|373|373|372|374|373|373|372|64579
1651159800000|2022-04-28 15:30:00|372|371|368|367|372|371|368|367|71495
1651160100000|2022-04-28 15:35:00|367|366|366|365|368|367|366|365|35971
1651160400000|2022-04-28 15:40:00|367|366|364|363|367|366|364|363|49946
1651160700000|2022-04-28 15:45:00|365|364|366|365|366|365|365|364|63855
1651161000000|2022-04-28 15:50:00|365|364|365|364|366|365|365|364|56976
1651161300000|2022-04-28 15:55:00|366|365|367|366|367|366|366|365|15136
1651161600000|2022-04-28 16:00:00|366|365|364|363|366|365|364|363|22861
1651161900000|2022-04-28 16:05:00|||||||||18461
1651162200000|2022-04-28 16:10:00|||||||||12010
1651162500000|2022-04-28 16:15:00|365|364|366|365|366|365|364|363|33928
1651162800000|2022-04-28 16:20:00|365|364|366|365|366|365|365|364|3458
1651163100000|2022-04-28 16:25:00|367|366|367|366|368|367|366|365|47923
1651163400000|2022-04-28 16:30:00|368|367|370|369|370|369|368|367|21218
1651163700000|2022-04-28 16:35:00|371|370|371|370|372|371|371|370|14920
1651164000000|2022-04-28 16:40:00|372|371|373|372|373|372|372|371|9047
1651164300000|2022-04-28 16:45:00|374|373|376|375|378|377|374|373|30029
1651164600000|2022-04-28 16:50:00|375|374|373|372|375|374|373|372|61904
1651164900000|2022-04-28 16:55:00|374|373|375|374|376|375|374|373|26425
1651165200000|2022-04-28 17:00:00|376|375|376|375|376|375|374|373|32518
1651165500000|2022-04-28 17:05:00|375|374|377|376|377|376|375|374|27381
1651165800000|2022-04-28 17:10:00|378|377|380|379|380|379|378|377|33502
1651166100000|2022-04-28 17:15:00|379|378|381|380|381|380|379|378|28048
1651166400000|2022-04-28 17:20:00|382|381|381|380|383|382|381|380|13095
1651166700000|2022-04-28 17:25:00|||||||||7061
1651167000000|2022-04-28 17:30:00|380|379|379|378|380|379|379|378|21543
1651167300000|2022-04-28 17:35:00|380|379|381|380|382|381|380|379|7278
1651167600000|2022-04-28 17:40:00|380|379|380|379|380|379|378|377|8546
1651167900000|2022-04-28 17:45:00|381|380|380|379|381|380|380|379|49398
1651168200000|2022-04-28 17:50:00|381|380|380|379|381|380|380|379|24312
1651168500000|2022-04-28 17:55:00|381|380|383|382|383|382|381|380|35941
1651168800000|2022-04-28 18:00:00|||||||||15287
1651169100000|2022-04-28 18:05:00|382|381|382|381|382|381|381|380|20933
1651169400000|2022-04-28 18:10:00|383|382|382|381|383|382|382|381|7742
1651169700000|2022-04-28 18:15:00|383|382|383|382|383|382|383|382|4415
1651170000000|2022-04-28 18:20:00|384|383|384|383|384|383|384|383|8570
1651170300000|2022-04-28 18:25:00|385|384|385|384|385|384|384|383|15904
1651170600000|2022-04-28 18:30:00|384|383|384|383|384|383|384|383|12770
1651170900000|2022-04-28 18:35:00|385|384|385|384|386|385|385|384|35032
1651171200000|2022-04-28 18:40:00|386|385|386|385|386|385|385|384|14460
1651171500000|2022-04-28 18:45:00|385|384|385|384|385|384|385|384|8616
1651171800000|2022-04-28 18:50:00|386|385|385|384|386|385|385|384|11295
1651172100000|2022-04-28 18:55:00|384|383|387|386|387|386|384|383|25179
1651172400000|2022-04-28 19:00:00|386|385|387|386|387|386|386|385|35970
1651172700000|2022-04-28 19:05:00|388|387|388|387|388|387|388|387|23237
1651173000000|2022-04-28 19:10:00|||||||||7134
1651173300000|2022-04-28 19:15:00|387|386|387|386|387|386|387|386|11028
1651173600000|2022-04-28 19:20:00|388|387|388|387|388|387|388|387|22621
1651173900000|2022-04-28 19:25:00|389|388|389|388|389|388|388|387|68966
1651174200000|2022-04-28 19:30:00|390|389|388|387|391|390|388|387|98174
1651174500000|2022-04-28 19:35:00|387|386|389|388|389|388|387|386|23483
1651174800000|2022-04-28 19:40:00|388|387|388|387|388|387|388|387|38892
1651175100000|2022-04-28 19:45:00|387|386|387|386|387|386|387|386|37369
1651175400000|2022-04-28 19:50:00|388|387|388|387|388|387|388|387|33976
1651175700000|2022-04-28 19:55:00|389|388|389|388|389|388|389|388|111854
1651239000000|2022-04-29 13:30:00|404|401|414|413|415|415|403|401|250626
1651239300000|2022-04-29 13:35:00|415|414|399|398|416|415|399|398|78552
1651239600000|2022-04-29 13:40:00|400|399|402|401|404|403|399|398|89544
1651239900000|2022-04-29 13:45:00|401|400|409|408|409|408|398|397|62255
1651240200000|2022-04-29 13:50:00|410|409|415|414|415|414|409|408|59419
1651240500000|2022-04-29 13:55:00|416|415|420|419|423|422|416|415|198242
1651240800000|2022-04-29 14:00:00|419|418|417|416|420|419|414|413|93066
1651241100000|2022-04-29 14:05:00|416|415|419|418|419|418|413|412|70077
1651241400000|2022-04-29 14:10:00|420|419|417|416|420|419|414|413|44133
1651241700000|2022-04-29 14:15:00|418|417|409|408|419|418|408|407|54352
1651242000000|2022-04-29 14:20:00|408|407|409|408|410|409|407|406|39095
1651242300000|2022-04-29 14:25:00|408|407|407|406|408|407|405|404|16429
1651242600000|2022-04-29 14:30:00|406|405|407|406|409|408|405|404|48116
1651242900000|2022-04-29 14:35:00|408|407|406|405|408|407|405|404|44605
1651243200000|2022-04-29 14:40:00|405|404|403|402|406|405|403|402|11751
1651243500000|2022-04-29 14:45:00|402|401|403|402|404|403|402|401|10858
1651243800000|2022-04-29 14:50:00|404|403|403|402|404|403|402|401|13850
1651244100000|2022-04-29 14:55:00|402|401|407|406|407|406|402|401|31717
1651244400000|2022-04-29 15:00:00|408|407|406|405|408|407|404|403|27581
1651244700000|2022-04-29 15:05:00|407|406|405|404|407|406|404|403|25854
1651245000000|2022-04-29 15:10:00|404|403|403|402|404|403|403|402|11041
1651245300000|2022-04-29 15:15:00|402|401|404|403|404|403|402|401|21703
1651245600000|2022-04-29 15:20:00|403|402|405|404|406|405|403|402|14809
1651245900000|2022-04-29 15:25:00|404|403|403|402|404|403|403|402|3261
1651246200000|2022-04-29 15:30:00|404|403|407|406|409|408|404|403|43521
1651246500000|2022-04-29 15:35:00|408|407|410|409|410|409|407|406|26455
1651246800000|2022-04-29 15:40:00|409|408|411|410|411|410|409|408|11686
1651247100000|2022-04-29 15:45:00|412|411|410|409|414|413|410|409|33287
1651247400000|2022-04-29 15:50:00|409|408|410|409|410|409|408|407|15547
1651247700000|2022-04-29 15:55:00|409|408|408|407|409|408|408|407|16604
1651248000000|2022-04-29 16:00:00|407|406|404|403|407|406|404|403|13170
1651248300000|2022-04-29 16:05:00|403|402|403|402|403|402|402|401|23471
1651248600000|2022-04-29 16:10:00|404|403|405|404|405|404|403|402|12881
1651248900000|2022-04-29 16:15:00|404|403|403|402|405|404|402|401|22731
1651249200000|2022-04-29 16:20:00|402|401|402|401|402|401|402|401|11173
1651249500000|2022-04-29 16:25:00|401|400|401|400|402|401|399|398|64081
1651249800000|2022-04-29 16:30:00|400|399|401|400|401|400|400|399|8237
1651250100000|2022-04-29 16:35:00|400|399|400|399|400|399|400|399|5880
1651250400000|2022-04-29 16:40:00|399|398|397|396|399|399|397|396|16296
1651250700000|2022-04-29 16:45:00|398|397|398|397|398|397|398|397|5653
1651251000000|2022-04-29 16:50:00|397|396|396|395|397|396|396|395|8180
1651251300000|2022-04-29 16:55:00|397|396|397|396|397|396|397|396|13677
1651251600000|2022-04-29 17:00:00|398|397|399|398|399|398|398|397|8600
1651251900000|2022-04-29 17:05:00|398|397|396|395|398|397|396|395|10009
1651252200000|2022-04-29 17:10:00|395|394|397|396|397|396|395|394|19749
1651252500000|2022-04-29 17:15:00|396|395|396|395|396|395|395|394|14253
1651252800000|2022-04-29 17:20:00|397|396|396|395|397|396|396|395|9230
1651253100000|2022-04-29 17:25:00|397|396|397|396|398|397|397|396|7742
1651253400000|2022-04-29 17:30:00|398|397|399|398|399|398|398|397|12232
1651253700000|2022-04-29 17:35:00|398|397|398|397|398|397|398|397|4445
1651254000000|2022-04-29 17:40:00|397|396|395|394|398|397|395|394|27721
1651254300000|2022-04-29 17:45:00|394|393|393|392|394|393|391|390|53449
1651254600000|2022-04-29 17:50:00|394|393|393|392|394|393|393|392|7620
1651254900000|2022-04-29 17:55:00|||||||||1684
1651255200000|2022-04-29 18:00:00|392|391|392|391|392|391|392|391|5787
1651255500000|2022-04-29 18:05:00|||||||||2825
1651255800000|2022-04-29 18:10:00|391|390|392|391|392|391|391|390|25396
1651256100000|2022-04-29 18:15:00|391|390|391|390|391|390|391|390|12413
1651256400000|2022-04-29 18:20:00|390|389|390|389|391|390|390|389|12828
1651256700000|2022-04-29 18:25:00|391|390|392|391|392|391|390|389|20656
1651257000000|2022-04-29 18:30:00|391|390|390|389|392|391|390|389|26497
1651257300000|2022-04-29 18:35:00|389|388|389|388|389|388|389|388|11480
1651257600000|2022-04-29 18:40:00|388|387|387|386|388|387|387|386|33871
1651257900000|2022-04-29 18:45:00|386|385|386|385|386|385|386|385|15086
1651258200000|2022-04-29 18:50:00|||||||||4174
1651258500000|2022-04-29 18:55:00|385|384|387|386|387|386|383|382|142824
1651258800000|2022-04-29 19:00:00|386|385|386|385|386|386|385|384|11742
1651259100000|2022-04-29 19:05:00|385|384|384|383|385|384|384|383|16876
1651259400000|2022-04-29 19:10:00|385|384|384|383|385|384|383|382|69308
1651259700000|2022-04-29 19:15:00|383|382|386|385|386|385|383|382|27099
1651260000000|2022-04-29 19:20:00|385|384|385|384|386|385|385|384|34975
1651260300000|2022-04-29 19:25:00|384|383|383|382|384|383|383|382|18286
1651260600000|2022-04-29 19:30:00|382|381|384|383|384|383|382|381|15084
1651260900000|2022-04-29 19:35:00|383|382|382|381|383|382|382|381|11584
1651261200000|2022-04-29 19:40:00|383|382|382|381|384|383|382|381|23367
1651261500000|2022-04-29 19:45:00|383|382|381|380|383|382|381|380|38581
1651261800000|2022-04-29 19:50:00|380|379|382|381|383|382|380|379|93519
1651262100000|2022-04-29 19:55:00|381|380|380|379|382|381|380|379|76284
1651498200000|2022-05-02 13:30:00|383|381|379|378|383|381|374|373|67191
1651498500000|2022-05-02 13:35:00|380|379|383|382|383|382|376|375|60107
1651498800000|2022-05-02 13:40:00|382|381|390|389|390|389|382|381|76757
1651499100000|2022-05-02 13:45:00|389|388|388|387|392|391|384|383|131778
1651499400000|2022-05-02 13:50:00|387|386|391|390|391|390|386|385|74695
1651499700000|2022-05-02 13:55:00|390|391|392|391|395|394|390|390|30147
1651500000000|2022-05-02 14:00:00|391|390|386|385|393|392|385|384|22000
1651500300000|2022-05-02 14:05:00|385|384|382|381|386|385|381|380|21829
1651500600000|2022-05-02 14:10:00|381|380|377|376|382|381|376|375|41723
1651500900000|2022-05-02 14:15:00|378|377|377|376|378|377|376|375|40831
1651501200000|2022-05-02 14:20:00|376|375|376|375|377|376|374|373|83506
1651501500000|2022-05-02 14:25:00|377|376|382|381|382|381|374|373|85923
1651501800000|2022-05-02 14:30:00|383|382|389|388|390|389|383|382|36797
1651502100000|2022-05-02 14:35:00|390|389|385|384|391|390|384|383|51720
1651502400000|2022-05-02 14:40:00|386|385|387|386|389|388|384|383|65348
1651502700000|2022-05-02 14:45:00|386|385|382|381|386|385|381|380|11995
1651503000000|2022-05-02 14:50:00|381|380|380|379|381|380|380|379|12774
1651503300000|2022-05-02 14:55:00|379|378|378|377|382|381|377|376|16371
1651503600000|2022-05-02 15:00:00|377|376|377|376|378|377|377|376|30808
1651503900000|2022-05-02 15:05:00|378|377|380|379|382|381|378|376|37288
1651504200000|2022-05-02 15:10:00|381|380|384|383|384|383|381|380|5383
1651504500000|2022-05-02 15:15:00|383|382|379|378|383|382|379|378|34961
1651504800000|2022-05-02 15:20:00|380|379|379|378|380|379|379|378|10948
1651505100000|2022-05-02 15:25:00|380|379|380|379|383|382|380|379|12095
1651505400000|2022-05-02 15:30:00|379|378|383|382|383|382|379|378|6305
1651505700000|2022-05-02 15:35:00|382|381|382|381|385|384|382|381|10785
1651506000000|2022-05-02 15:40:00|383|382|381|380|383|382|381|380|19751
1651506300000|2022-05-02 15:45:00|380|379|381|380|382|381|380|379|7194
1651506600000|2022-05-02 15:50:00|382|381|382|381|382|381|382|381|5089
1651506900000|2022-05-02 15:55:00|383|382|383|382|383|382|380|379|88071
1651507200000|2022-05-02 16:00:00|382|381|380|379|383|382|379|378|126459
1651507500000|2022-05-02 16:05:00|381|380|381|380|383|382|380|380|61223
1651507800000|2022-05-02 16:10:00|382|381|382|381|384|383|381|380|101773
1651508100000|2022-05-02 16:15:00|383|382|384|383|386|385|382|381|377983
1651508400000|2022-05-02 16:20:00|383|382|379|378|383|382|379|378|286096
1651508700000|2022-05-02 16:25:00|378|377|376|375|378|377|376|375|47985
1651509000000|2022-05-02 16:30:00|377|376|378|377|378|377|375|374|42447
1651509300000|2022-05-02 16:35:00|377|376|377|376|377|376|375|374|22153
1651509600000|2022-05-02 16:40:00|376|375|376|375|376|375|376|375|23684
1651509900000|2022-05-02 16:45:00|||||||||11277
1651510200000|2022-05-02 16:50:00|375|374|375|374|375|374|375|374|22851
1651510500000|2022-05-02 16:55:00|374|373|374|373|375|374|373|372|44003
1651510800000|2022-05-02 17:00:00|373|372|372|371|374|373|372|371|41536
1651511100000|2022-05-02 17:05:00|373|372|372|371|373|372|372|371|28336
1651511400000|2022-05-02 17:10:00|373|372|372|371|373|372|372|371|18857
1651511700000|2022-05-02 17:15:00|371|370|372|371|372|371|371|370|32581
1651512000000|2022-05-02 17:20:00|371|370|370|369|371|370|370|369|45297
1651512300000|2022-05-02 17:25:00|369|368|370|369|370|369|369|368|15781
1651512600000|2022-05-02 17:30:00|371|370|371|370|372|371|371|370|19677
1651512900000|2022-05-02 17:35:00|370|369|371|370|371|370|370|369|8243
1651513200000|2022-05-02 17:40:00|370|369|369|368|370|369|369|368|11745
1651513500000|2022-05-02 17:45:00|368|367|368|367|368|367|367|366|27193
1651513800000|2022-05-02 17:50:00|||||||||2150
1651514100000|2022-05-02 17:55:00|369|368|370|369|370|369|369|368|24856
1651514400000|2022-05-02 18:00:00|369|368|372|371|372|371|369|368|7710
1651514700000|2022-05-02 18:05:00|371|370|371|370|371|370|371|370|10699
1651515000000|2022-05-02 18:10:00|370|369|369|368|370|369|369|368|4585
1651515300000|2022-05-02 18:15:00|368|367|368|367|369|368|368|367|26600
1651515600000|2022-05-02 18:20:00|367|366|370|369|370|369|367|366|22236
1651515900000|2022-05-02 18:25:00|369|368|369|368|370|369|369|368|28051
1651516200000|2022-05-02 18:30:00|368|367|371|370|371|370|368|367|14045
1651516500000|2022-05-02 18:35:00|370|369|370|369|371|370|369|368|41067
1651516800000|2022-05-02 18:40:00|||||||||2581
1651517100000|2022-05-02 18:45:00|371|370|374|373|374|373|371|370|25526
1651517400000|2022-05-02 18:50:00|373|372|376|375|376|375|372|371|21244
1651517700000|2022-05-02 18:55:00|375|374|374|373|375|374|374|373|27179
1651518000000|2022-05-02 19:00:00|375|374|376|375|376|375|373|372|38197
1651518300000|2022-05-02 19:05:00|377|376|378|377|378|377|376|375|12313
1651518600000|2022-05-02 19:10:00|379|378|380|379|380|379|378|377|32475
1651518900000|2022-05-02 19:15:00|381|380|381|380|382|381|380|379|30007
1651519200000|2022-05-02 19:20:00|382|381|383|382|383|382|382|381|13197
1651519500000|2022-05-02 19:25:00|382|381|381|380|383|382|380|379|43358
1651519800000|2022-05-02 19:30:00|382|381|382|381|383|382|381|380|38447
1651520100000|2022-05-02 19:35:00|381|380|382|381|382|381|381|380|17684
1651520400000|2022-05-02 19:40:00|381|380|381|380|383|382|381|380|35633
1651520700000|2022-05-02 19:45:00|382|381|385|384|385|384|382|381|75544
1651521000000|2022-05-02 19:50:00|386|385|387|386|388|387|385|384|106268
1651521300000|2022-05-02 19:55:00|388|387|389|388|389|388|388|387|118833
1651584600000|2022-05-03 13:30:00|388|385|397|396|398|396|383|382|34274
1651584900000|2022-05-03 13:35:00|396|395|393|392|396|395|390|389|62272
1651585200000|2022-05-03 13:40:00|392|391|391|390|393|392|390|389|79920
1651585500000|2022-05-03 13:45:00|390|389|387|386|392|391|386|385|68564
1651585800000|2022-05-03 13:50:00|386|385|394|393|395|394|385|384|69264
1651586100000|2022-05-03 13:55:00|395|394|398|397|399|398|392|391|100536
1651586400000|2022-05-03 14:00:00|399|398|402|401|403|402|398|397|105332
1651586700000|2022-05-03 14:05:00|401|400|390|389|401|400|390|389|77481
1651587000000|2022-05-03 14:10:00|391|390|391|390|393|392|390|389|23079
1651587300000|2022-05-03 14:15:00|390|389|388|387|390|389|384|383|96323
1651587600000|2022-05-03 14:20:00|387|386|385|384|387|387|384|383|55862
1651587900000|2022-05-03 14:25:00|386|385|390|389|390|389|385|384|84583
1651588200000|2022-05-03 14:30:00|391|390|394|393|395|394|390|389|104110
1651588500000|2022-05-03 14:35:00|393|392|392|391|393|392|391|390|104038
1651588800000|2022-05-03 14:40:00|391|390|386|385|391|390|385|384|133756
1651589100000|2022-05-03 14:45:00|387|386|386|385|387|386|383|382|155054
1651589400000|2022-05-03 14:50:00|385|384|386|385|388|387|385|384|83085
1651589700000|2022-05-03 14:55:00|387|386|386|385|388|387|385|384|143840
1651590000000|2022-05-03 15:00:00|385|384|390|389|391|390|385|384|122482
1651590300000|2022-05-03 15:05:00|391|390|392|391|393|392|390|389|65087
1651590600000|2022-05-03 15:10:00|391|390|394|393|395|394|391|390|93423
1651590900000|2022-05-03 15:15:00|393|392|394|393|395|394|392|391|84554
1651591200000|2022-05-03 15:20:00|393|394|395|394|395|394|391|390|115518
1651591500000|2022-05-03 15:25:00|394|393|394|393|394|393|393|392|30831
1651591800000|2022-05-03 15:30:00|395|394|394|393|395|394|394|393|7131
1651592100000|2022-05-03 15:35:00|393|392|392|391|393|392|392|391|35410
1651592400000|2022-05-03 15:40:00|393|392|393|392|394|393|392|391|57197
1651592700000|2022-05-03 15:45:00|394|393|392|391|394|393|391|390|133789
1651593000000|2022-05-03 15:50:00|393|392|393|392|394|393|392|391|75525
1651593300000|2022-05-03 15:55:00|392|391|391|390|393|392|391|390|75111
1651593600000|2022-05-03 16:00:00|390|389|392|391|392|391|390|389|33759
1651593900000|2022-05-03 16:05:00|391|390|385|384|391|390|385|384|36299
1651594200000|2022-05-03 16:10:00|384|383|386|385|386|385|384|383|25859
1651594500000|2022-05-03 16:15:00|385|384|385|384|386|385|385|384|25627
1651594800000|2022-05-03 16:20:00|384|383|384|383|384|383|383|382|69554
1651595100000|2022-05-03 16:25:00|383|382|383|382|384|383|381|380|69110
1651595400000|2022-05-03 16:30:00|382|381|381|380|383|382|381|380|12710
1651595700000|2022-05-03 16:35:00|382|381|382|381|383|382|381|380|16398
1651596000000|2022-05-03 16:40:00|383|382|383|382|383|382|383|382|16533
1651596300000|2022-05-03 16:45:00|384|383|383|382|384|383|383|382|21219
1651596600000|2022-05-03 16:50:00|384|383|382|381|384|383|382|381|24101
1651596900000|2022-05-03 16:55:00|381|380|382|381|382|381|380|379|55371
1651597200000|2022-05-03 17:00:00|383|382|382|381|385|384|382|381|51424
1651597500000|2022-05-03 17:05:00|383|382|385|384|386|385|383|382|32426
1651597800000|2022-05-03 17:10:00|386|385|385|384|386|385|384|383|117315
1651598100000|2022-05-03 17:15:00|384|383|388|387|388|387|384|383|59613
1651598400000|2022-05-03 17:20:00|389|388|392|391|392|391|389|388|96528
1651598700000|2022-05-03 17:25:00|391|390|392|391|392|391|391|390|23665
1651599000000|2022-05-03 17:30:00|391|390|393|392|393|392|391|390|51305
1651599300000|2022-05-03 17:35:00|394|393|395|394|395|394|394|393|51981
1651599600000|2022-05-03 17:40:00|||||||||28281
1651599900000|2022-05-03 17:45:00|396|395|396|395|397|396|396|395|21068
1651600200000|2022-05-03 17:50:00|395|394|395|394|395|394|395|394|36822
1651600500000|2022-05-03 17:55:00|394|393|394|393|394|393|394|393|14559
1651600800000|2022-05-03 18:00:00|393|392|391|390|393|392|391|390|41478
1651601100000|2022-05-03 18:05:00|392|391|391|390|392|391|391|390|11269
1651601400000|2022-05-03 18:10:00|390|389|388|387|390|389|387|386|20352
1651601700000|2022-05-03 18:15:00|387|386|383|382|387|386|383|382|46320
1651602000000|2022-05-03 18:20:00|382|381|382|381|383|382|382|381|25663
1651602300000|2022-05-03 18:25:00|383|382|380|379|383|382|380|379|45199
1651602600000|2022-05-03 18:30:00|381|380|383|382|384|383|381|380|63517
1651602900000|2022-05-03 18:35:00|384|383|383|382|385|384|382|381|28842
1651603200000|2022-05-03 18:40:00|382|381|383|382|385|384|381|380|116614
1651603500000|2022-05-03 18:45:00|382|381|382|381|383|382|382|381|49328
1651603800000|2022-05-03 18:50:00|383|382|384|383|384|383|383|382|85757
1651604100000|2022-05-03 18:55:00|385|384|388|387|389|388|385|384|57838
1651604400000|2022-05-03 19:00:00|387|386|388|387|390|389|387|386|74433
1651604700000|2022-05-03 19:05:00|387|386|387|386|389|388|387|386|61992
1651605000000|2022-05-03 19:10:00|388|387|388|387|389|388|388|387|8242
1651605300000|2022-05-03 19:15:00|387|386|387|386|388|387|386|385|18301
1651605600000|2022-05-03 19:20:00|388|387|387|386|389|388|386|385|30861
1651605900000|2022-05-03 19:25:00|386|385|388|387|388|387|386|385|12833
1651606200000|2022-05-03 19:30:00|389|388|389|388|389|388|388|387|18090
1651606500000|2022-05-03 19:35:00|388|387|387|386|388|387|387|386|15295
1651606800000|2022-05-03 19:40:00|386|385|387|386|387|386|386|385|31889
1651607100000|2022-05-03 19:45:00|388|387|388|387|388|387|388|387|19926
1651607400000|2022-05-03 19:50:00|389|388|385|384|389|388|384|383|157908
1651607700000|2022-05-03 19:55:00|384|383|382|381|385|384|382|381|225466
1651671000000|2022-05-04 13:30:00|383|378|376|373|385|380|372|370|125581
1651671300000|2022-05-04 13:35:00|375|374|374|373|378|377|373|372|28634
1651671600000|2022-05-04 13:40:00|375|374|372|371|378|377|371|370|51098
1651671900000|2022-05-04 13:45:00|371|370|374|373|374|373|369|368|78125
1651672200000|2022-05-04 13:50:00|373|372|373|372|374|373|371|370|17636
1651672500000|2022-05-04 13:55:00|372|371|370|369|372|371|370|369|24383
1651672800000|2022-05-04 14:00:00|369|368|369|368|371|370|368|367|45137
1651673100000|2022-05-04 14:05:00|368|367|368|367|369|368|367|366|48082
1651673400000|2022-05-04 14:10:00|367|366|370|369|371|370|367|366|30733
1651673700000|2022-05-04 14:15:00|369|368|367|366|369|368|366|365|33693
1651674000000|2022-05-04 14:20:00|368|367|368|367|368|367|367|366|19833
1651674300000|2022-05-04 14:25:00|367|366|369|368|370|369|367|366|18905
1651674600000|2022-05-04 14:30:00|368|367|367|366|370|369|367|366|11840
1651674900000|2022-05-04 14:35:00|368|367|368|367|369|368|368|367|5869
1651675200000|2022-05-04 14:40:00|369|368|371|370|372|371|368|367|25642
1651675500000|2022-05-04 14:45:00|372|371|371|370|373|372|371|370|8867
1651675800000|2022-05-04 14:50:00|370|369|368|367|370|369|368|367|21501
1651676100000|2022-05-04 14:55:00|369|368|368|367|369|368|367|366|22306
1651676400000|2022-05-04 15:00:00|367|366|367|366|367|366|367|366|8214
1651676700000|2022-05-04 15:05:00|368|367|367|366|368|367|367|366|21887
1651677000000|2022-05-04 15:10:00|368|367|365|364|368|367|365|364|45650
1651677300000|2022-05-04 15:15:00|366|365|366|365|366|365|366|365|7496
1651677600000|2022-05-04 15:20:00|365|364|360|359|365|365|357|356|350747
1651677900000|2022-05-04 15:25:00|361|360|359|358|361|360|358|357|44622
1651678200000|2022-05-04 15:30:00|358|357|359|358|359|358|358|357|28237
1651678500000|2022-05-04 15:35:00|360|359|359|358|360|359|359|358|25992
1651678800000|2022-05-04 15:40:00|358|359|361|360|361|360|358|359|60595
1651679100000|2022-05-04 15:45:00|362|361|361|360|362|361|361|360|12523
1651679400000|2022-05-04 15:50:00|360|359|363|362|363|362|360|359|28536
1651679700000|2022-05-04 15:55:00|364|363|363|362|364|363|363|362|10068
1651680000000|2022-05-04 16:00:00|364|363|362|361|364|363|362|361|7573
1651680300000|2022-05-04 16:05:00|363|362|363|362|363|362|362|361|6238
1651680600000|2022-05-04 16:10:00|||||||||5573
1651680900000|2022-05-04 16:15:00|362|361|365|364|365|364|362|361|19515
1651681200000|2022-05-04 16:20:00|366|365|368|367|369|368|365|364|26601
1651681500000|2022-05-04 16:25:00|369|368|370|369|370|369|368|367|17713
1651681800000|2022-05-04 16:30:00|371|370|369|368|371|370|368|367|39931
1651682100000|2022-05-04 16:35:00|370|369|369|368|370|369|368|367|11958
1651682400000|2022-05-04 16:40:00|370|369|369|368|370|369|368|367|35241
1651682700000|2022-05-04 16:45:00|368|367|367|366|368|367|367|366|6017
1651683000000|2022-05-04 16:50:00|366|365|367|366|367|366|365|364|21235
1651683300000|2022-05-04 16:55:00|366|365|367|366|368|367|366|365|13519
1651683600000|2022-05-04 17:00:00|368|367|369|368|370|369|368|367|9287
1651683900000|2022-05-04 17:05:00|368|367|367|366|368|367|366|365|69920
1651684200000|2022-05-04 17:10:00|366|367|367|366|368|367|366|365|44312
1651684500000|2022-05-04 17:15:00|368|367|366|365|368|367|366|365|90290
1651684800000|2022-05-04 17:20:00|367|366|366|365|368|367|366|365|65437
1651685100000|2022-05-04 17:25:00|||||||||16964
1651685400000|2022-05-04 17:30:00|||||||||2985
1651685700000|2022-05-04 17:35:00|365|364|364|363|365|364|364|363|14548
1651686000000|2022-05-04 17:40:00|363|362|363|362|363|362|362|361|31213
1651686300000|2022-05-04 17:45:00|362|361|363|362|363|362|362|361|18048
1651686600000|2022-05-04 17:50:00|362|361|363|362|363|362|362|361|3600
1651686900000|2022-05-04 17:55:00|364|363|366|364|366|365|363|362|20226
1651687200000|2022-05-04 18:00:00|367|365|368|366|372|371|366|365|51432
1651687500000|2022-05-04 18:05:00|369|367|362|361|369|368|361|360|67303
1651687800000|2022-05-04 18:10:00|363|362|361|360|363|362|361|360|32579
1651688100000|2022-05-04 18:15:00|362|361|361|360|362|361|360|359|12584
1651688400000|2022-05-04 18:20:00|360|359|361|360|362|361|359|358|27580
1651688700000|2022-05-04 18:25:00|362|361|366|365|367|366|362|361|23941
1651689000000|2022-05-04 18:30:00|365|364|359|358|366|365|359|358|54338
1651689300000|2022-05-04 18:35:00|358|357|361|360|363|362|358|357|58222
1651689600000|2022-05-04 18:40:00|360|359|368|367|368|367|360|359|24301
1651689900000|2022-05-04 18:45:00|369|368|375|374|376|375|369|368|44851
1651690200000|2022-05-04 18:50:00|374|373|381|380|381|380|374|373|42933
1651690500000|2022-05-04 18:55:00|380|379|379|378|380|379|377|376|158154
1651690800000|2022-05-04 19:00:00|380|379|378|377|380|379|377|376|34839
1651691100000|2022-05-04 19:05:00|379|378|381|380|382|381|379|378|23757
1651691400000|2022-05-04 19:10:00|382|381|385|384|385|384|382|381|37888
1651691700000|2022-05-04 19:15:00|386|385|385|384|388|387|385|384|81680
1651692000000|2022-05-04 19:20:00|384|383|387|386|387|386|384|383|41663
1651692300000|2022-05-04 19:25:00|388|387|389|388|389|388|388|387|11216
1651692600000|2022-05-04 19:30:00|388|387|390|389|390|389|388|387|35825
1651692900000|2022-05-04 19:35:00|389|388|390|389|390|389|389|388|32641
1651693200000|2022-05-04 19:40:00|391|390|391|390|392|391|390|389|66614
1651693500000|2022-05-04 19:45:00|392|391|394|393|394|393|391|390|71896
1651693800000|2022-05-04 19:50:00|395|394|395|394|396|395|395|394|93146
1651694100000|2022-05-04 19:55:00|394|393|393|392|395|393|393|392|113775
1651757400000|2022-05-05 13:30:00|380|374|375|374|381|380|372|371|142964
1651757700000|2022-05-05 13:35:00|374|373|373|372|378|377|371|370|79187
1651758000000|2022-05-05 13:40:00|372|371|369|368|373|372|369|368|91156
1651758300000|2022-05-05 13:45:00|368|367|365|364|368|367|365|364|123350
1651758600000|2022-05-05 13:50:00|366|365|367|366|368|367|365|364|68033
1651758900000|2022-05-05 13:55:00|366|365|365|364|366|365|365|364|57326
1651759200000|2022-05-05 14:00:00|364|363|362|361|364|363|361|360|39607
1651759500000|2022-05-05 14:05:00|361|360|360|359|362|361|360|359|69388
1651759800000|2022-05-05 14:10:00|361|360|364|363|364|363|359|358|89536
1651760100000|2022-05-05 14:15:00|363|362|362|361|364|363|362|361|41157
1651760400000|2022-05-05 14:20:00|361|360|358|357|361|361|357|356|66885
1651760700000|2022-05-05 14:25:00|357|356|358|357|359|358|356|355|82817
1651761000000|2022-05-05 14:30:00|357|356|357|356|357|356|357|356|16467
1651761300000|2022-05-05 14:35:00|356|355|356|355|357|356|356|355|50740
1651761600000|2022-05-05 14:40:00|357|356|359|358|359|358|355|354|141387
1651761900000|2022-05-05 14:45:00|360|359|359|358|361|360|359|358|36133
1651762200000|2022-05-05 14:50:00|358|357|359|358|360|359|358|357|11946
1651762500000|2022-05-05 14:55:00|360|359|360|359|360|359|360|359|13036
1651762800000|2022-05-05 15:00:00|361|360|359|358|361|360|359|358|37612
1651763100000|2022-05-05 15:05:00|358|357|353|352|358|357|353|352|76172
1651763400000|2022-05-05 15:10:00|354|353|355|354|355|354|354|353|15804
1651763700000|2022-05-05 15:15:00|354|353|355|354|355|354|353|352|47589
1651764000000|2022-05-05 15:20:00|354|353|353|352|354|354|353|352|7909
1651764300000|2022-05-05 15:25:00|352|351|351|350|352|352|351|350|101669
1651764600000|2022-05-05 15:30:00|352|351|353|352|354|353|352|351|60314
1651764900000|2022-05-05 15:35:00|354|353|354|353|354|353|354|353|27285
1651765200000|2022-05-05 15:40:00|355|354|355|354|355|354|355|354|39420
1651765500000|2022-05-05 15:45:00|354|353|354|353|354|353|354|353|17182
1651765800000|2022-05-05 15:50:00|353|352|352|351|353|352|352|351|16987
1651766100000|2022-05-05 15:55:00|351|350|352|351|352|351|351|350|28950
1651766400000|2022-05-05 16:00:00|||||||||13299
1651766700000|2022-05-05 16:05:00|||||||||5838
1651767000000|2022-05-05 16:10:00|353|352|353|352|353|352|353|352|26846
1651767300000|2022-05-05 16:15:00|||||||||15927
1651767600000|2022-05-05 16:20:00|354|353|356|355|357|356|354|353|55515
1651767900000|2022-05-05 16:25:00|357|356|358|357|358|357|357|356|39321
1651768200000|2022-05-05 16:30:00|||||||||21474
1651768500000|2022-05-05 16:35:00|||||||||7612
1651768800000|2022-05-05 16:40:00|||||||||16669
1651769100000|2022-05-05 16:45:00|359|358|359|358|359|358|359|358|79024
1651769400000|2022-05-05 16:50:00|360|359|360|359|360|359|360|359|18126
1651769700000|2022-05-05 16:55:00|361|360|362|361|362|361|361|360|14060
1651770000000|2022-05-05 17:00:00|363|362|364|363|364|363|363|362|28855
1651770300000|2022-05-05 17:05:00|365|364|367|366|367|366|365|364|25886
1651770600000|2022-05-05 17:10:00|366|365|363|362|366|365|363|362|33549
1651770900000|2022-05-05 17:15:00|362|361|362|361|362|361|362|361|7400
1651771200000|2022-05-05 17:20:00|||||||||6883
1651771500000|2022-05-05 17:25:00|||||||||10621
1651771800000|2022-05-05 17:30:00|||||||||6339
1651772100000|2022-05-05 17:35:00|363|362|361|360|363|362|361|360|30832
1651772400000|2022-05-05 17:40:00|||||||||6324
1651772700000|2022-05-05 17:45:00|||||||||9033
1651773000000|2022-05-05 17:50:00|||||||||14521
1651773300000|2022-05-05 17:55:00|||||||||13907
1651773600000|2022-05-05 18:00:00|||||||||6723
1651773900000|2022-05-05 18:05:00|||||||||4700
1651774200000|2022-05-05 18:10:00|362|361|362|361|362|361|362|361|19076
1651774500000|2022-05-05 18:15:00|363|362|364|363|364|363|362|361|17066
1651774800000|2022-05-05 18:20:00|363|362|363|362|363|363|363|362|30309
1651775100000|2022-05-05 18:25:00|||||||||35618
1651775400000|2022-05-05 18:30:00|362|361|361|360|362|361|361|360|11452
1651775700000|2022-05-05 18:35:00|360|359|360|359|360|359|360|359|7589
1651776000000|2022-05-05 18:40:00|359|358|359|358|359|358|359|358|5522
1651776300000|2022-05-05 18:45:00|360|359|359|358|360|359|359|358|9138
1651776600000|2022-05-05 18:50:00|360|359|359|358|361|360|359|358|19629
1651776900000|2022-05-05 18:55:00|||||||||6499
1651777200000|2022-05-05 19:00:00|358|357|358|357|358|357|358|357|14147
1651777500000|2022-05-05 19:05:00|357|356|357|356|357|356|357|356|11289
1651777800000|2022-05-05 19:10:00|||||||||16850
1651778100000|2022-05-05 19:15:00|356|355|356|355|356|355|356|355|11253
1651778400000|2022-05-05 19:20:00|||||||||4601
1651778700000|2022-05-05 19:25:00|||||||||19809
1651779000000|2022-05-05 19:30:00|357|356|357|356|357|356|357|356|20307
1651779300000|2022-05-05 19:35:00|358|357|356|355|358|357|356|355|36586
1651779600000|2022-05-05 19:40:00|357|356|356|355|357|356|356|355|28925
1651779900000|2022-05-05 19:45:00|||||||||68398
1651780200000|2022-05-05 19:50:00|357|356|357|356|358|357|357|356|123375
1651780500000|2022-05-05 19:55:00|||||||||50206
1651843800000|2022-05-06 13:30:00|362|361|356|355|362|361|356|355|119738
1651844100000|2022-05-06 13:35:00|355|354|351|350|355|354|351|350|200197
1651844400000|2022-05-06 13:40:00|352|351|352|351|352|351|352|351|96492
1651844700000|2022-05-06 13:45:00|353|352|352|351|353|352|352|351|74989
1651845000000|2022-05-06 13:50:00|353|352|353|352|353|352|353|352|90468
1651845300000|2022-05-06 13:55:00|354|353|356|355|356|355|354|353|120273
1651845600000|2022-05-06 14:00:00|357|356|358|357|358|357|357|356|128315
1651845900000|2022-05-06 14:05:00|359|358|365|364|368|367|359|358|189569
1651846200000|2022-05-06 14:10:00|364|363|366|365|366|365|363|362|56267
1651846500000|2022-05-06 14:15:00|367|366|374|374|378|377|367|366|194039
1651846800000|2022-05-06 14:20:00|373|373|376|375|376|375|370|369|95627
1651847100000|2022-05-06 14:25:00|377|376|377|376|378|377|376|375|148898
1651847400000|2022-05-06 14:30:00|376|375|376|375|376|375|373|372|63450
1651847700000|2022-05-06 14:35:00|375|374|371|370|375|374|370|369|90744
1651848000000|2022-05-06 14:40:00|372|371|373|372|374|373|372|371|71050
1651848300000|2022-05-06 14:45:00|374|373|381|380|381|380|374|373|203680
1651848600000|2022-05-06 14:50:00|382|381|378|377|382|381|377|376|61296
1651848900000|2022-05-06 14:55:00|377|376|379|378|379|378|377|376|81783
1651849200000|2022-05-06 15:00:00|378|377|378|377|378|377|377|376|70290
1651849500000|2022-05-06 15:05:00|379|378|379|378|379|378|379|378|56726
1651849800000|2022-05-06 15:10:00|378|377|385|384|385|384|378|377|176165
1651850100000|2022-05-06 15:15:00|386|385|387|386|390|389|386|385|79785
1651850400000|2022-05-06 15:20:00|388|387|390|389|390|389|387|386|76153
1651850700000|2022-05-06 15:25:00|389|388|385|384|389|388|384|384|128443
1651851000000|2022-05-06 15:30:00|384|383|378|377|384|383|378|377|122594
1651851300000|2022-05-06 15:35:00|377|376|377|376|377|376|377|376|49453
1651851600000|2022-05-06 15:40:00|378|377|384|383|384|383|378|377|142310
1651851900000|2022-05-06 15:45:00|383|382|383|382|384|383|383|382|85854
1651852200000|2022-05-06 15:50:00|384|383|385|384|387|386|384|383|44235
1651852500000|2022-05-06 15:55:00|386|385|386|385|386|385|386|385|21580
1651852800000|2022-05-06 16:00:00|387|386|390|389|390|389|386|385|57324
1651853100000|2022-05-06 16:05:00|391|390|390|389|392|391|390|389|175555
1651853400000|2022-05-06 16:10:00|389|388|386|385|389|388|385|384|78254
1651853700000|2022-05-06 16:15:00|||||||||42233
1651854000000|2022-05-06 16:20:00|387|386|390|389|392|391|387|386|99931
1651854300000|2022-05-06 16:25:00|391|390|390|389|391|390|389|388|101241
1651854600000|2022-05-06 16:30:00|389|388|390|389|390|389|387|387|51911
1651854900000|2022-05-06 16:35:00|391|390|387|386|392|391|385|384|167942
1651855200000|2022-05-06 16:40:00|388|387|388|387|388|387|388|387|42946
1651855500000|2022-05-06 16:45:00|389|388|390|389|390|389|389|388|37243
1651855800000|2022-05-06 16:50:00|389|388|390|389|390|389|387|386|66526
1651856100000|2022-05-06 16:55:00|389|388|390|389|390|389|389|388|50206
1651856400000|2022-05-06 17:00:00|||||||||68604
1651856700000|2022-05-06 17:05:00|389|388|391|390|392|391|388|387|119799
1651857000000|2022-05-06 17:10:00|390|389|388|387|390|389|388|387|75607
1651857300000|2022-05-06 17:15:00|387|386|382|381|387|386|382|381|163185
1651857600000|2022-05-06 17:20:00|383|382|385|384|385|384|383|382|50271
1651857900000|2022-05-06 17:25:00|384|383|386|385|386|385|384|383|40370
1651858200000|2022-05-06 17:30:00|387|386|388|387|388|387|386|386|30964
1651858500000|2022-05-06 17:35:00|389|388|387|386|390|389|387|386|52303
1651858800000|2022-05-06 17:40:00|388|387|388|387|388|387|387|386|45321
1651859100000|2022-05-06 17:45:00|389|388|389|388|389|388|389|388|27870
1651859400000|2022-05-06 17:50:00|388|387|388|387|389|388|387|387|77372
1651859700000|2022-05-06 17:55:00|||||||||25275
1651860000000|2022-05-06 18:00:00|387|388|389|388|389|388|387|388|71555
1651860300000|2022-05-06 18:05:00|388|387|387|386|389|388|387|386|85300
1651860600000|2022-05-06 18:10:00|388|387|388|387|389|388|388|387|47719
1651860900000|2022-05-06 18:15:00|||||||||21119
1651861200000|2022-05-06 18:20:00|387|386|388|387|388|387|387|386|66747
1651861500000|2022-05-06 18:25:00|387|386|387|386|387|386|387|386|16898
1651861800000|2022-05-06 18:30:00|388|387|388|387|388|387|387|387|37536
1651862100000|2022-05-06 18:35:00|389|388|389|388|389|388|388|388|172488
1651862400000|2022-05-06 18:40:00|390|389|390|389|390|389|390|389|208767
1651862700000|2022-05-06 18:45:00|391|390|389|388|391|390|387|386|239551
1651863000000|2022-05-06 18:50:00|390|389|391|390|391|390|390|389|74271
1651863300000|2022-05-06 18:55:00|390|389|390|389|390|390|389|388|120553
1651863600000|2022-05-06 19:00:00|389|388|390|389|390|389|388|387|137971
1651863900000|2022-05-06 19:05:00|391|390|391|390|391|390|389|388|98337
1651864200000|2022-05-06 19:10:00|390|389|390|389|391|390|389|388|152618
1651864500000|2022-05-06 19:15:00|391|390|391|390|391|390|390|389|70171
1651864800000|2022-05-06 19:20:00|390|389|391|390|391|390|389|388|111394
1651865100000|2022-05-06 19:25:00|390|389|390|389|390|389|390|389|145913
1651865400000|2022-05-06 19:30:00|391|390|390|389|391|390|389|388|211952
1651865700000|2022-05-06 19:35:00|391|390|389|388|391|390|389|388|261642
1651866000000|2022-05-06 19:40:00|390|389|391|390|391|390|390|389|184851
1651866300000|2022-05-06 19:45:00|390|389|393|392|393|392|390|389|234688
1651866600000|2022-05-06 19:50:00|394|393|406|405|406|405|394|393|671515
1651866900000|2022-05-06 19:55:00|407|406|411|410|411|410|404|403|1293370
1652103000000|2022-05-09 13:30:00|369|367|370|369|385|384|369|367|192729
1652103300000|2022-05-09 13:35:00|371|370|363|362|372|371|363|362|154057
1652103600000|2022-05-09 13:40:00|364|363|359|358|367|366|359|358|98608
1652103900000|2022-05-09 13:45:00|358|357|355|354|358|357|352|351|233496
1652104200000|2022-05-09 13:50:00|354|353|354|353|358|357|353|352|116334
1652104500000|2022-05-09 13:55:00|353|352|353|352|354|352|353|352|37668
1652104800000|2022-05-09 14:00:00|352|351|351|350|356|355|351|350|246414
1652105100000|2022-05-09 14:05:00|352|351|350|349|352|351|350|349|166378
1652105400000|2022-05-09 14:10:00|351|350|353|352|353|352|350|349|99927
1652105700000|2022-05-09 14:15:00|354|353|354|353|354|353|354|353|49654
1652106000000|2022-05-09 14:20:00|||||||||20643
1652106300000|2022-05-09 14:25:00|353|352|352|351|353|352|352|351|28641
1652106600000|2022-05-09 14:30:00|351|350|347|346|351|350|347|346|148878
1652106900000|2022-05-09 14:35:00|346|345|344|343|346|345|344|343|102714
1652107200000|2022-05-09 14:40:00|343|342|342|341|345|344|342|341|167612
1652107500000|2022-05-09 14:45:00|343|342|339|338|343|342|339|338|94820
1652107800000|2022-05-09 14:50:00|338|337|337|336|338|337|337|336|69747
1652108100000|2022-05-09 14:55:00|336|335|331|330|337|336|331|330|169835
1652108400000|2022-05-09 15:00:00|330|329|327|326|330|329|327|326|205686
1652108700000|2022-05-09 15:05:00|326|325|324|323|326|325|321|320|250148
1652109000000|2022-05-09 15:10:00|325|324|322|321|327|326|322|321|140072
1652109300000|2022-05-09 15:15:00|323|322|324|323|324|323|323|322|66430
1652109600000|2022-05-09 15:20:00|323|322|317|316|323|322|317|316|106257
1652109900000|2022-05-09 15:25:00|318|317|326|325|326|325|317|317|260165
1652110200000|2022-05-09 15:30:00|327|326|325|324|330|329|325|324|128792
1652110500000|2022-05-09 15:35:00|324|323|330|329|335|334|323|322|141621
1652110800000|2022-05-09 15:40:00|329|328|331|330|334|333|329|328|72323
1652111100000|2022-05-09 15:45:00|330|329|332|331|334|333|330|329|60498
1652111400000|2022-05-09 15:50:00|333|332|336|335|337|336|332|331|87659
1652111700000|2022-05-09 15:55:00|335|334|335|334|338|337|335|334|48998
1652112000000|2022-05-09 16:00:00|334|333|331|330|334|333|331|330|67417
1652112300000|2022-05-09 16:05:00|332|331|337|336|337|336|332|331|62925
1652112600000|2022-05-09 16:10:00|338|337|341|340|342|341|338|337|135757
1652112900000|2022-05-09 16:15:00|342|341|342|341|343|342|342|341|75781
1652113200000|2022-05-09 16:20:00|341|340|343|342|343|342|339|338|41648
1652113500000|2022-05-09 16:25:00|342|341|338|337|342|341|338|337|26219
1652113800000|2022-05-09 16:30:00|337|336|337|336|338|337|337|336|55162
1652114100000|2022-05-09 16:35:00|336|335|333|332|340|339|333|332|87242
1652114400000|2022-05-09 16:40:00|334|333|333|332|337|336|333|332|92872
1652114700000|2022-05-09 16:45:00|334|333|335|334|336|335|334|333|36580
1652115000000|2022-05-09 16:50:00|336|335|335|334|336|335|335|334|19497
1652115300000|2022-05-09 16:55:00|334|333|333|332|334|333|333|332|21283
1652115600000|2022-05-09 17:00:00|332|331|332|331|333|332|332|331|55244
1652115900000|2022-05-09 17:05:00|333|332|332|331|333|332|332|331|20601
1652116200000|2022-05-09 17:10:00|333|332|332|331|333|332|332|331|36334
1652116500000|2022-05-09 17:15:00|331|330|332|331|332|331|331|330|30952
1652116800000|2022-05-09 17:20:00|333|332|332|331|333|332|332|331|41587
1652117100000|2022-05-09 17:25:00|||||||||7638
1652117400000|2022-05-09 17:30:00|331|330|329|328|331|330|329|328|50918
1652117700000|2022-05-09 17:35:00|328|327|328|327|328|327|328|327|23520
1652118000000|2022-05-09 17:40:00|||||||||45031
1652118300000|2022-05-09 17:45:00|327|326|327|326|327|326|327|326|28059
1652118600000|2022-05-09 17:50:00|326|325|325|324|326|326|325|324|65233
1652118900000|2022-05-09 17:55:00|326|325|326|325|328|327|326|325|73368
1652119200000|2022-05-09 18:00:00|||||||||15162
1652119500000|2022-05-09 18:05:00|325|324|325|324|326|325|325|324|56975
1652119800000|2022-05-09 18:10:00|324||325||325||324||17444
1652120100000|2022-05-09 18:15:00|326|325|326|325|326|325|326|325|32535
1652120400000|2022-05-09 18:20:00|325|324|324|323|325|324|324|323|20870
1652120700000|2022-05-09 18:25:00|323|322|323|322|323|322|323|322|10609
1652121000000|2022-05-09 18:30:00|322|321|322|321|322|321|322|321|15866
1652121300000|2022-05-09 18:35:00|321|320|321|320|322|321|321|320|37281
1652121600000|2022-05-09 18:40:00|320|319|317|316|320|319|317|316|220917
1652121900000|2022-05-09 18:45:00|318|317|318|317|318|317|318|317|51640
1652122200000|2022-05-09 18:50:00|317|316|318|317|319|318|317|316|62638
1652122500000|2022-05-09 18:55:00|||||||||38588
1652122800000|2022-05-09 19:00:00|319|318|317|316|319|318|317|316|63673
1652123100000|2022-05-09 19:05:00|318|317|317|316|319|318|317|316|46147
1652123400000|2022-05-09 19:10:00|318|317|321|320|321|320|318|317|43170
1652123700000|2022-05-09 19:15:00|||||||||35232
1652124000000|2022-05-09 19:20:00|320|319|320|319|321|319|320|319|36683
1652124300000|2022-05-09 19:25:00|319|318|316|315|319|318|316|315|64176
1652124600000|2022-05-09 19:30:00|315|314|314|313|315|314|314|313|100068
1652124900000|2022-05-09 19:35:00|313|312|312|311|313|312|312|311|128926
1652125200000|2022-05-09 19:40:00|313|312|309|308|313|312|309|308|249928
1652125500000|2022-05-09 19:45:00|308|307|305|304|308|307|305|304|116135
1652125800000|2022-05-09 19:50:00|304|303|301|300|304|303|301|300|285218
1652126100000|2022-05-09 19:55:00|302|301|306|305|306|305|302|301|361538
1652189400000|2022-05-10 13:30:00|327|325|323|322|328|327|323|322|203861
1652189700000|2022-05-10 13:35:00|322|321|312|311|322|321|311|310|231513
1652190000000|2022-05-10 13:40:00|313|312|313|312|319|318|313|311|207510
1652190300000|2022-05-10 13:45:00|312|311|312|311|312|312|311|310|70068
1652190600000|2022-05-10 13:50:00|313|312|315|314|315|314|313|312|79618
1652190900000|2022-05-10 13:55:00|316|315|322|321|324|323|314|313|229033
1652191200000|2022-05-10 14:00:00|321|320|327|326|327|326|320|319|110415
1652191500000|2022-05-10 14:05:00|328|327|324|323|330|329|324|323|80185
1652191800000|2022-05-10 14:10:00|323|322|322|321|325|324|321|320|48501
1652192100000|2022-05-10 14:15:00|323|322|324|323|325|324|322|321|36217
1652192400000|2022-05-10 14:20:00|325|324|323|322|325|324|323|322|25013
1652192700000|2022-05-10 14:25:00|322|321|323|322|323|322|321|321|45133
1652193000000|2022-05-10 14:30:00|322|321|323|322|323|322|321|320|62505
1652193300000|2022-05-10 14:35:00|322|321|322|321|322|321|322|321|27561
1652193600000|2022-05-10 14:40:00|321|320|321|320|321|320|321|320|68106
1652193900000|2022-05-10 14:45:00|320|319|319|318|320|319|319|318|25509
1652194200000|2022-05-10 14:50:00|320|319|320|319|320|319|320|319|46548
1652194500000|2022-05-10 14:55:00|319|318|318|317|320|319|318|317|41318
1652194800000|2022-05-10 15:00:00|317|316|313|312|317|316|313|312|25987
1652195100000|2022-05-10 15:05:00|312|311|312|311|312|311|312|311|31209
1652195400000|2022-05-10 15:10:00|311|310|312|311|313|312|311|310|53158
1652195700000|2022-05-10 15:15:00|311|310|316|315|316|315|311|310|77489
1652196000000|2022-05-10 15:20:00|317|316|311|310|317|316|311|310|132714
1652196300000|2022-05-10 15:25:00|312|311|313|313|314|313|311|311|45676
1652196600000|2022-05-10 15:30:00|314|312|311|310|314|313|311|310|75268
1652196900000|2022-05-10 15:35:00|312|311|315|314|315|314|312|311|62011
1652197200000|2022-05-10 15:40:00|316|315|315|314|316|315|315|314|47617
1652197500000|2022-05-10 15:45:00|316|315|317|316|317|316|315|314|49392
1652197800000|2022-05-10 15:50:00|316|315|317|316|317|316|316|315|14590
1652198100000|2022-05-10 15:55:00|316|315|318|317|319|318|316|315|28384
1652198400000|2022-05-10 16:00:00|319|318|320|319|321|320|319|318|45474
1652198700000|2022-05-10 16:05:00|319|318|318|317|320|319|318|317|26482
1652199000000|2022-05-10 16:10:00|317|316|318|317|320|319|317|316|45715
1652199300000|2022-05-10 16:15:00|319|318|318|317|319|318|318|317|29831
1652199600000|2022-05-10 16:20:00|317|316|317|316|318|317|317|316|18513
1652199900000|2022-05-10 16:25:00|318|317|317|316|318|317|317|316|5996
1652200200000|2022-05-10 16:30:00|318|317|315|314|318|317|314|313|38348
1652200500000|2022-05-10 16:35:00|316|315|315|314|319|318|315|314|76237
1652200800000|2022-05-10 16:40:00|314|313|317|316|317|316|314|313|19196
1652201100000|2022-05-10 16:45:00|318|317|319|318|319|318|318|317|21255
1652201400000|2022-05-10 16:50:00|318|317|316|315|318|317|316|315|20375
1652201700000|2022-05-10 16:55:00|317|316|316|315|317|316|316|315|20713
1652202000000|2022-05-10 17:00:00|315|314|317|316|317|316|315|314|14735
1652202300000|2022-05-10 17:05:00|318|317|319|318|319|318|318|317|27631
1652202600000|2022-05-10 17:10:00|318|317|318|317|318|318|317|316|21449
1652202900000|2022-05-10 17:15:00|317|316|318|317|318|317|317|316|26454
1652203200000|2022-05-10 17:20:00|317|316|317|316|317|316|317|316|6958
1652203500000|2022-05-10 17:25:00|318|317|319|318|319|318|317|317|12544
1652203800000|2022-05-10 17:30:00|320|319|321|320|321|320|320|319|55585
1652204100000|2022-05-10 17:35:00|322|321|326|325|326|325|322|321|53594
1652204400000|2022-05-10 17:40:00|327|326|326|325|329|328|326|325|40377
1652204700000|2022-05-10 17:45:00|327|326|328|327|328|327|326|325|53877
1652205000000|2022-05-10 17:50:00|327|326|326|325|327|326|324|323|59935
1652205300000|2022-05-10 17:55:00|327|326|327|326|328|327|326|325|40758
1652205600000|2022-05-10 18:00:00|328|327|325|324|328|327|325|324|79623
1652205900000|2022-05-10 18:05:00|324|323|324|323|324|323|322|321|19681
1652206200000|2022-05-10 18:10:00|323|322|325|324|325|324|323|322|29221
1652206500000|2022-05-10 18:15:00|324|323|323|322|324|324|319|318|35524
1652206800000|2022-05-10 18:20:00|322|321|320|319|323|322|319|318|23823
1652207100000|2022-05-10 18:25:00|321|320|321|320|322|321|320|319|12896
1652207400000|2022-05-10 18:30:00|||||||||4460
1652207700000|2022-05-10 18:35:00|322|321|321|320|322|321|321|320|37679
1652208000000|2022-05-10 18:40:00|320|319|326|325|326|325|319|318|64043
1652208300000|2022-05-10 18:45:00|325|324|323|322|325|324|322|321|51096
1652208600000|2022-05-10 18:50:00|324|323|324|323|325|325|324|323|69588
1652208900000|2022-05-10 18:55:00|325|324|323|322|325|324|321|320|56968
1652209200000|2022-05-10 19:00:00|324|323|324|323|324|323|322|321|34329
1652209500000|2022-05-10 19:05:00|326|322|325|321|328|324|325|321|2200
1652209800000|2022-05-10 19:10:00|326|320|325|321|326|321|323|319|27441
1652210100000|2022-05-10 19:15:00|324|320|326|322|328|324|322|318|28198
1652210400000|2022-05-10 19:20:00|325|321|324|320|326|322|323|319|6390
1652210700000|2022-05-10 19:25:00|322|321|322|321|323|322|322|321|74673
1652211000000|2022-05-10 19:30:00|321|320|317|316|321|320|317|316|47471
1652211300000|2022-05-10 19:35:00|316|315|316|315|316|315|316|315|33924
1652211600000|2022-05-10 19:40:00|||||||||6775
1652211900000|2022-05-10 19:45:00|317|316|318|317|318|317|317|316|81067
1652212200000|2022-05-10 19:50:00|||||||||39379
1652212500000|2022-05-10 19:55:00|||||||||75065
1652275800000|2022-05-11 13:30:00|305|300|293|292|305|304|292|291|198503
1652276100000|2022-05-11 13:35:00|292|291|293|292|297|296|287|286|230183
1652276400000|2022-05-11 13:40:00|294|293|304|303|305|304|291|290|189359
1652276700000|2022-05-11 13:45:00|303|302|306|305|308|307|299|298|275794
1652277000000|2022-05-11 13:50:00|307|306|304|303|309|308|303|302|130301
1652277300000|2022-05-11 13:55:00|303|302|302|301|303|302|298|297|73011
1652277600000|2022-05-11 14:00:00|301|300|305|304|305|304|300|299|106440
1652277900000|2022-05-11 14:05:00|304|303|302|301|305|304|301|301|64232
1652278200000|2022-05-11 14:10:00|303|302|301|300|303|302|298|297|92721
1652278500000|2022-05-11 14:15:00|302|301|303|302|305|304|299|298|56674
1652278800000|2022-05-11 14:20:00|302|303|306|305|309|308|302|303|136158
1652279100000|2022-05-11 14:25:00|305|304|307|306|309|308|305|304|44911
1652279400000|2022-05-11 14:30:00|306|305|308|307|308|307|305|304|32105
1652279700000|2022-05-11 14:35:00|307|306|310|309|310|309|306|305|68023
1652280000000|2022-05-11 14:40:00|309|308|310|309|311|310|308|307|54456
1652280300000|2022-05-11 14:45:00|311|310|308|307|313|312|307|306|79110
1652280600000|2022-05-11 14:50:00|307|306|307|306|309|308|306|305|274203
1652280900000|2022-05-11 14:55:00|306|305|307|306|308|307|305|304|74163
1652281200000|2022-05-11 15:00:00|306|305|304|303|306|305|303|302|36276
1652281500000|2022-05-11 15:05:00|303|302|301|300|304|303|301|300|84358
1652281800000|2022-05-11 15:10:00|302|301|301|300|302|301|300|299|130418
1652282100000|2022-05-11 15:15:00|300|299|298|297|300|299|297|296|56137
1652282400000|2022-05-11 15:20:00|299|298|301|300|301|300|299|298|25506
1652282700000|2022-05-11 15:25:00|300|299|302|301|302|301|299|298|46568
1652283000000|2022-05-11 15:30:00|301|300|303|302|304|303|301|300|32490
1652283300000|2022-05-11 15:35:00|304|303|307|306|310|309|302|301|66773
1652283600000|2022-05-11 15:40:00|306|305|306|305|308|307|306|305|19138
1652283900000|2022-05-11 15:45:00|307|306|305|304|307|306|304|303|33458
1652284200000|2022-05-11 15:50:00|304|303|303|302|304|303|302|301|14991
1652284500000|2022-05-11 15:55:00|302|301|303|302|303|302|301|300|9368
1652284800000|2022-05-11 16:00:00|302|301|302|301|303|302|301|300|9307
1652285100000|2022-05-11 16:05:00|303|302|302|301|303|302|302|301|20666
1652285400000|2022-05-11 16:10:00|301|300|302|301|302|301|301|300|23145
1652285700000|2022-05-11 16:15:00|301|300|302|301|303|302|301|300|70336
1652286000000|2022-05-11 16:20:00|303|302|306|305|306|305|303|302|72750
1652286300000|2022-05-11 16:25:00|305|304|301|300|305|304|301|300|84255
1652286600000|2022-05-11 16:30:00|302|301|302|301|303|302|301|300|26529
1652286900000|2022-05-11 16:35:00|303|302|301|300|303|302|301|300|90745
1652287200000|2022-05-11 16:40:00|302|301|301|300|302|301|301|300|26343
1652287500000|2022-05-11 16:45:00|300|299|297|296|300|299|296|295|96939
1652287800000|2022-05-11 16:50:00|296|295|296|295|297|296|296|295|60416
1652288100000|2022-05-11 16:55:00|295|294|295|294|296|295|295|294|61665
1652288400000|2022-05-11 17:00:00|294|293|293|292|294|293|292|291|83137
1652288700000|2022-05-11 17:05:00|294|293|292|291|294|293|291|290|87564
1652289000000|2022-05-11 17:10:00|293|292|294|293|295|294|293|292|54224
1652289300000|2022-05-11 17:15:00|295|294|294|293|295|294|292|291|81166
1652289600000|2022-05-11 17:20:00|293|292|292|291|293|292|290|289|95916
1652289900000|2022-05-11 17:25:00|291|290|289|288|291|290|288|287|79487
1652290200000|2022-05-11 17:30:00|290|289|290|289|291|290|290|289|24746
1652290500000|2022-05-11 17:35:00|289|288|288|287|290|289|288|287|21379
1652290800000|2022-05-11 17:40:00|287|286|287|286|287|286|287|286|42410
1652291100000|2022-05-11 17:45:00|286|285|288|287|288|287|286|285|52526
1652291400000|2022-05-11 17:50:00|289|288|287|286|289|288|286|285|19990
1652291700000|2022-05-11 17:55:00|286|285|285|284|286|285|285|284|29354
1652292000000|2022-05-11 18:00:00|286|285|289|288|289|288|285|285|31057
1652292300000|2022-05-11 18:05:00|290|289|287|286|290|289|287|286|15743
1652292600000|2022-05-11 18:10:00|286|285|288|287|288|287|286|285|34529
1652292900000|2022-05-11 18:15:00|289|288|290|289|291|290|289|288|15318
1652293200000|2022-05-11 18:20:00|289|288|291|290|291|290|288|287|13442
1652293500000|2022-05-11 18:25:00|292|291|293|292|295|294|292|291|107478
1652293800000|2022-05-11 18:30:00|292|291|294|293|294|293|292|291|26904
1652294100000|2022-05-11 18:35:00|295|294|295|294|295|294|294|293|24837
1652294400000|2022-05-11 18:40:00|294|293|296|295|296|295|293|292|19970
1652294700000|2022-05-11 18:45:00|295|294|293|292|295|294|292|291|7226
1652295000000|2022-05-11 18:50:00|292|291|292|291|292|291|291|290|12421
1652295300000|2022-05-11 18:55:00|291|290|291|290|291|290|291|290|3820
1652295600000|2022-05-11 19:00:00|||||||||3873
1652295900000|2022-05-11 19:05:00|290|289|289|288|291|290|289|288|22851
1652296200000|2022-05-11 19:10:00|288|287|288|287|288|287|288|287|7710
1652296500000|2022-05-11 19:15:00|289|288|289|288|289|288|289|288|25595
1652296800000|2022-05-11 19:20:00|288|287|286|285|288|287|286|285|15281
1652297100000|2022-05-11 19:25:00|287|286|288|287|289|288|286|286|91006
1652297400000|2022-05-11 19:30:00|289|288|289|288|289|288|288|287|24596
1652297700000|2022-05-11 19:35:00|288|287|287|286|288|287|287|286|44970
1652298000000|2022-05-11 19:40:00|||||||||7118
1652298300000|2022-05-11 19:45:00|288|287|287|286|288|287|287|286|60774
1652298600000|2022-05-11 19:50:00|286|285|286|285|286|285|286|285|74532
1652298900000|2022-05-11 19:55:00|287|286|287|286|287|286|286|286|123206
1652362200000|2022-05-12 13:30:00|276|274|259|258|276|274|259|258|293818
1652362500000|2022-05-12 13:35:00|258|257|262|261|265|264|257|256|120520
1652362800000|2022-05-12 13:40:00|261|260|267|266|268|267|261|260|184984
1652363100000|2022-05-12 13:45:00|266|265|270|269|275|274|263|262|117114
1652363400000|2022-05-12 13:50:00|269|268|264|263|269|268|260|259|193120
1652363700000|2022-05-12 13:55:00|263|262|259|258|263|262|257|256|143138
1652364000000|2022-05-12 14:00:00|260|259|260|259|262|261|259|258|112762
1652364300000|2022-05-12 14:05:00|261|260|268|267|268|267|260|259|119370
1652364600000|2022-05-12 14:10:00|269|268|269|268|273|272|268|267|170286
1652364900000|2022-05-12 14:15:00|270|269|272|271|273|272|267|266|46846
1652365200000|2022-05-12 14:20:00|271|270|275|274|278|277|270|269|161739
1652365500000|2022-05-12 14:25:00|276|275|271|270|276|275|269|268|141160
1652365800000|2022-05-12 14:30:00|272|271|272|272|274|273|268|267|186684
1652366100000|2022-05-12 14:35:00|273|271|278|277|279|278|269|268|206564
1652366400000|2022-05-12 14:40:00|277|276|279|278|279|278|274|273|165054
1652366700000|2022-05-12 14:45:00|278|277|281|280|281|280|277|276|230192
1652367000000|2022-05-12 14:50:00|282|281|287|286|287|286|282|281|77512
1652367300000|2022-05-12 14:55:00|288|287|292|291|292|291|288|287|162926
1652367600000|2022-05-12 15:00:00|291|290|288|287|291|290|288|287|140307
1652367900000|2022-05-12 15:05:00|289|288|294|293|296|295|289|288|139980
1652368200000|2022-05-12 15:10:00|293|292|289|288|293|292|289|288|67250
1652368500000|2022-05-12 15:15:00|288|287|290|289|290|289|286|285|69003
1652368800000|2022-05-12 15:20:00|291|290|287|286|291|290|284|283|90058
1652369100000|2022-05-12 15:25:00|288|287|287|286|290|289|286|285|62658
1652369400000|2022-05-12 15:30:00|288|287|282|281|288|287|281|280|142360
1652369700000|2022-05-12 15:35:00|283|282|286|285|286|285|282|281|63383
1652370000000|2022-05-12 15:40:00|285|284|283|282|287|286|281|280|54854
1652370300000|2022-05-12 15:45:00|282|281|280|279|282|281|280|279|52369
1652370600000|2022-05-12 15:50:00|279|278|278|277|279|278|278|277|96500
1652370900000|2022-05-12 15:55:00|||||||||31899
1652371200000|2022-05-12 16:00:00|277|276|280|279|281|280|275|274|161731
1652371500000|2022-05-12 16:05:00|279|278|277|276|281|280|277|276|123451
1652371800000|2022-05-12 16:10:00|276|275|277|276|279|278|275|274|35639
1652372100000|2022-05-12 16:15:00|276|275|276|275|277|276|273|272|43100
1652372400000|2022-05-12 16:20:00|277|276|279|278|280|279|277|276|32349
1652372700000|2022-05-12 16:25:00|280|279|280|279|283|282|279|278|58462
1652373000000|2022-05-12 16:30:00|281|280|283|282|285|284|280|279|54450
1652373300000|2022-05-12 16:35:00|284|283|285|284|286|285|283|282|99938
1652373600000|2022-05-12 16:40:00|284|283|285|284|285|284|281|280|44499
1652373900000|2022-05-12 16:45:00|286|285|285|284|288|287|285|284|39484
1652374200000|2022-05-12 16:50:00|286|285|285|284|286|285|285|284|20553
1652374500000|2022-05-12 16:55:00|286|285|284|283|287|286|283|282|32915
1652374800000|2022-05-12 17:00:00|285|284|282|281|286|285|282|281|36637
1652375100000|2022-05-12 17:05:00|281|280|282|281|284|283|281|280|34180
1652375400000|2022-05-12 17:10:00|281|280|282|281|285|284|281|280|40611
1652375700000|2022-05-12 17:15:00|283|282|281|280|284|283|281|280|16297
1652376000000|2022-05-12 17:20:00|282|281|282|281|282|281|281|280|27964
1652376300000|2022-05-12 17:25:00|281|280|283|282|283|282|281|280|45273
1652376600000|2022-05-12 17:30:00|282|281|281|280|285|284|281|280|64134
1652376900000|2022-05-12 17:35:00|280|279|278|277|282|281|277|276|121259
1652377200000|2022-05-12 17:40:00|||||||||93460
1652377500000|2022-05-12 17:45:00|277|276|276|275|277|276|275|274|55010
1652377800000|2022-05-12 17:50:00|275|274|273|272|276|274|273|272|44317
1652378100000|2022-05-12 17:55:00|272|271|277|276|277|276|271|270|117700
1652378400000|2022-05-12 18:00:00|278|277|278|277|278|277|277|276|33624
1652378700000|2022-05-12 18:05:00|277|276|276|275|277|276|276|275|55454
1652379000000|2022-05-12 18:10:00|275|274|275|274|276|275|274|273|40788
1652379300000|2022-05-12 18:15:00|274|273|275|274|276|275|274|273|29701
1652379600000|2022-05-12 18:20:00|276|275|277|276|277|276|273|272|182697
1652379900000|2022-05-12 18:25:00|278|277|279|278|279|278|277|276|87222
1652380200000|2022-05-12 18:30:00|278|277|276|275|278|277|275|275|27785
1652380500000|2022-05-12 18:35:00|||||||||10862
1652380800000|2022-05-12 18:40:00|277|276|276|275|277|276|275|274|83447
1652381100000|2022-05-12 18:45:00|277|276|277|276|277|276|276|275|11625
1652381400000|2022-05-12 18:50:00|276|275|277|276|277|276|276|275|4728
1652381700000|2022-05-12 18:55:00|276|275|276|275|276|275|276|275|27929
1652382000000|2022-05-12 19:00:00|277|276|278|277|278|277|276|275|26404
1652382300000|2022-05-12 19:05:00|279|278|278|277|279|278|277|276|26590
1652382600000|2022-05-12 19:10:00|277|276|278|277|278|277|277|276|7474
1652382900000|2022-05-12 19:15:00|279|278|282|281|283|282|276|275|91702
1652383200000|2022-05-12 19:20:00|283|282|283|282|285|284|283|282|33593
1652383500000|2022-05-12 19:25:00|284|283|283|282|285|284|281|280|71469
1652383800000|2022-05-12 19:30:00|284|283|284|283|284|283|283|283|19803
1652384100000|2022-05-12 19:35:00|283|282|285|284|285|284|282|281|46532
1652384400000|2022-05-12 19:40:00|284|283|283|282|285|284|283|282|188460
1652384700000|2022-05-12 19:45:00|284|283|284|283|287|286|284|283|126282
1652385000000|2022-05-12 19:50:00|285|284|285|284|285|284|283|283|78081
1652385300000|2022-05-12 19:55:00|286|285|288|287|288|287|286|285|136275
1652448600000|2022-05-13 13:30:00|305|304|306|305|310|309|304|303|178331
1652448900000|2022-05-13 13:35:00|305|304|308|307|310|309|303|302|121963
1652449200000|2022-05-13 13:40:00|309|308|313|312|314|313|308|307|113493
1652449500000|2022-05-13 13:45:00|312|311|316|315|320|319|311|310|112446
1652449800000|2022-05-13 13:50:00|317|316|318|317|320|319|317|316|129489
1652450100000|2022-05-13 13:55:00|317|316|318|317|320|319|317|316|67301
1652450400000|2022-05-13 14:00:00|319|318|320|319|321|320|318|317|68931
1652450700000|2022-05-13 14:05:00|321|320|318|317|321|320|318|317|104592
1652451000000|2022-05-13 14:10:00|319|318|312|311|321|320|311|310|260206
1652451300000|2022-05-13 14:15:00|311|310|312|311|312|311|311|310|50748
1652451600000|2022-05-13 14:20:00|313|312|316|315|316|315|313|312|81286
1652451900000|2022-05-13 14:25:00|317|316|318|317|319|318|317|316|33198
1652452200000|2022-05-13 14:30:00|317|316|319|318|319|318|316|315|56020
1652452500000|2022-05-13 14:35:00|318|317|316|315|318|317|316|315|153801
1652452800000|2022-05-13 14:40:00|315|314|314|313|316|314|314|313|57595
1652453100000|2022-05-13 14:45:00|313|312|314|313|314|313|313|312|31140
1652453400000|2022-05-13 14:50:00|315|314|317|316|317|316|315|314|25523
1652453700000|2022-05-13 14:55:00|316|315|315|314|317|316|315|314|40330
1652454000000|2022-05-13 15:00:00|314|313|313|312|314|314|313|312|29986
1652454300000|2022-05-13 15:05:00|314|313|315|314|315|314|313|312|22174
1652454600000|2022-05-13 15:10:00|314|313|314|313|316|315|314|313|50006
1652454900000|2022-05-13 15:15:00|313|312|312|311|313|312|311|310|48528
1652455200000|2022-05-13 15:20:00|313|312|314|313|314|313|312|311|23201
1652455500000|2022-05-13 15:25:00|313|312|314|313|316|315|313|312|29270
1652455800000|2022-05-13 15:30:00|313|312|313|312|314|313|313|312|16533
1652456100000|2022-05-13 15:35:00|314|313|314|313|314|313|313|312|23002
1652456400000|2022-05-13 15:40:00|313|312|312|311|313|312|312|311|19064
1652456700000|2022-05-13 15:45:00|311|310|313|312|313|312|311|310|17037
1652457000000|2022-05-13 15:50:00|314|313|315|314|315|314|313|313|27199
1652457300000|2022-05-13 15:55:00|316|315|316|315|316|315|315|314|30446
1652457600000|2022-05-13 16:00:00|317|316|319|318|319|318|316|315|51004
1652457900000|2022-05-13 16:05:00|318|317|318|317|318|318|318|317|32642
1652458200000|2022-05-13 16:10:00|||||||||23123
1652458500000|2022-05-13 16:15:00|317|316|317|316|317|316|317|316|20432
1652458800000|2022-05-13 16:20:00|316|315|317|316|318|317|316|315|38589
1652459100000|2022-05-13 16:25:00|316|315|316|315|317|316|316|315|26583
1652459400000|2022-05-13 16:30:00|317|316|316|315|317|316|316|315|6362
1652459700000|2022-05-13 16:35:00|317|316|317|316|317|316|317|316|12035
1652460000000|2022-05-13 16:40:00|316|315|316|315|317|315|316|315|15652
1652460300000|2022-05-13 16:45:00|315|314|314|313|315|314|314|313|40141
1652460600000|2022-05-13 16:50:00|313|312|313|312|313|312|313|312|9297
1652460900000|2022-05-13 16:55:00|314|313|315|314|315|314|314|313|59961
1652461200000|2022-05-13 17:00:00|314|313|315|314|315|314|313|312|39697
1652461500000|2022-05-13 17:05:00|314|313|314|313|314|313|313|312|15697
1652461800000|2022-05-13 17:10:00|313|312|314|313|314|313|313|312|19425
1652462100000|2022-05-13 17:15:00|313|312|312|311|313|312|312|311|7884
1652462400000|2022-05-13 17:20:00|311|310|312|311|312|311|310|309|53892
1652462700000|2022-05-13 17:25:00|313|312|314|313|315|314|313|312|33537
1652463000000|2022-05-13 17:30:00|313|312|314|313|314|313|313|312|8360
1652463300000|2022-05-13 17:35:00|313|312|312|311|313|312|312|311|11872
1652463600000|2022-05-13 17:40:00|311|310|312|311|312|311|311|310|19075
1652463900000|2022-05-13 17:45:00|311|310|311|310|311|310|310|309|13408
1652464200000|2022-05-13 17:50:00|310|309|310|309|310|309|310|309|8825
1652464500000|2022-05-13 17:55:00|309|308|308|307|309|308|307|306|135449
1652464800000|2022-05-13 18:00:00|307|306|306|305|307|306|306|305|28601
1652465100000|2022-05-13 18:05:00|305|304|305|304|306|305|305|304|39827
1652465400000|2022-05-13 18:10:00|306|305|305|304|306|305|305|304|45907
1652465700000|2022-05-13 18:15:00|304|303|304|303|304|303|304|303|26557
1652466000000|2022-05-13 18:20:00|305|304|303|302|305|304|303|302|14140
1652466300000|2022-05-13 18:25:00|302|301|302|301|302|301|301|300|39499
1652466600000|2022-05-13 18:30:00|303|302|305|304|305|304|303|302|30997
1652466900000|2022-05-13 18:35:00|304|303|304|303|304|303|303|302|24665
1652467200000|2022-05-13 18:40:00|305|304|305|304|305|304|305|304|7290
1652467500000|2022-05-13 18:45:00|306|305|306|305|306|305|306|305|10421
1652467800000|2022-05-13 18:50:00|307|306|309|308|310|309|307|306|28535
1652468100000|2022-05-13 18:55:00|310|309|311|310|311|310|310|309|45019
1652468400000|2022-05-13 19:00:00|310|309|309|308|310|309|309|308|29993
1652468700000|2022-05-13 19:05:00|310|309|310|309|310|309|310|309|9188
1652469000000|2022-05-13 19:10:00|311|310|311|310|311|310|311|310|24463
1652469300000|2022-05-13 19:15:00|310|309|309|308|310|309|309|308|28141
1652469600000|2022-05-13 19:20:00|308|307|308|307|308|307|308|307|17083
1652469900000|2022-05-13 19:25:00|309|308|308|307|309|308|308|307|30765
1652470200000|2022-05-13 19:30:00|309|308|308|307|309|308|308|307|38713
1652470500000|2022-05-13 19:35:00|307|306|308|307|308|307|307|306|38258
1652470800000|2022-05-13 19:40:00|||||||||29182
1652471100000|2022-05-13 19:45:00|309|308|309|308|309|308|309|308|55415
1652471400000|2022-05-13 19:50:00|310|309|310|309|310|309|310|309|58770
1652471700000|2022-05-13 19:55:00|||||||||91668
1652707800000|2022-05-16 13:30:00|311|305|293|292|311|305|290|289|180827
1652708100000|2022-05-16 13:35:00|294|291|303|302|304|303|290|289|196198
1652708400000|2022-05-16 13:40:00|302|301|298|297|305|304|297|296|141348
1652708700000|2022-05-16 13:45:00|297|296|293|292|297|296|290|289|156555
1652709000000|2022-05-16 13:50:00|292|291|296|295|297|296|291|290|310365
1652709300000|2022-05-16 13:55:00|295|294|294|293|295|294|292|291|47284
1652709600000|2022-05-16 14:00:00|293|292|292|291|293|292|290|289|80409
1652709900000|2022-05-16 14:05:00|293|292|296|295|298|297|292|291|201782
1652710200000|2022-05-16 14:10:00|297|296|296|295|299|298|296|295|147351
1652710500000|2022-05-16 14:15:00|297|296|297|296|299|298|296|295|66142
1652710800000|2022-05-16 14:20:00|298|297|298|297|298|297|297|296|16082
1652711100000|2022-05-16 14:25:00|299|298|297|296|299|298|294|293|58522
1652711400000|2022-05-16 14:30:00|296|295|291|290|296|295|291|290|59811
1652711700000|2022-05-16 14:35:00|292|291|291|290|292|291|289|288|93849
1652712000000|2022-05-16 14:40:00|290|289|290|289|291|290|289|288|79673
1652712300000|2022-05-16 14:45:00|289|288|289|288|289|289|287|286|57346
1652712600000|2022-05-16 14:50:00|288|287|288|287|289|288|288|287|31880
1652712900000|2022-05-16 14:55:00|287|286|286|285|287|286|286|285|62372
1652713200000|2022-05-16 15:00:00|285|284|286|285|286|285|285|284|89903
1652713500000|2022-05-16 15:05:00|287|286|287|286|287|286|285|284|59868
1652713800000|2022-05-16 15:10:00|288|287|287|286|288|287|287|286|34404
1652714100000|2022-05-16 15:15:00|288|287|288|287|289|288|288|287|14633
1652714400000|2022-05-16 15:20:00|287|286|288|287|289|288|287|286|21610
1652714700000|2022-05-16 15:25:00|287|286|286|285|287|286|286|285|15246
1652715000000|2022-05-16 15:30:00|287|286|286|285|287|286|285|284|56760
1652715300000|2022-05-16 15:35:00|285|284|287|286|287|286|284|283|61900
1652715600000|2022-05-16 15:40:00|286|285|291|290|291|290|286|285|31241
1652715900000|2022-05-16 15:45:00|292|291|294|293|295|294|292|291|39992
1652716200000|2022-05-16 15:50:00|293|292|296|295|296|295|293|292|23410
1652716500000|2022-05-16 15:55:00|297|296|297|296|298|297|296|295|91345
1652716800000|2022-05-16 16:00:00|298|297|299|298|299|298|297|296|57567
1652717100000|2022-05-16 16:05:00|298|297|296|295|298|298|296|295|25791
1652717400000|2022-05-16 16:10:00|295|294|294|293|295|294|294|293|16515
1652717700000|2022-05-16 16:15:00|293|292|293|292|293|292|293|292|15950
1652718000000|2022-05-16 16:20:00|292|291|290|289|292|291|290|289|7130
1652718300000|2022-05-16 16:25:00|291|290|291|290|291|290|290|289|27693
1652718600000|2022-05-16 16:30:00|292|291|292|291|292|291|292|291|16951
1652718900000|2022-05-16 16:35:00|293|292|292|291|293|292|291|290|37475
1652719200000|2022-05-16 16:40:00|291|290|290|289|292|292|290|289|87851
1652719500000|2022-05-16 16:45:00|291|290|292|291|293|292|291|290|91354
1652719800000|2022-05-16 16:50:00|293|292|291|290|293|292|291|290|39351
1652720100000|2022-05-16 16:55:00|290|289|289|288|290|289|289|288|15204
1652720400000|2022-05-16 17:00:00|290|289|290|289|290|289|290|289|7240
1652720700000|2022-05-16 17:05:00|289|288|290|289|290|289|289|288|12850
1652721000000|2022-05-16 17:10:00|291|290|292|291|292|291|291|290|13774
1652721300000|2022-05-16 17:15:00|291|290|289|288|291|290|289|288|49038
1652721600000|2022-05-16 17:20:00|290|289|292|291|293|292|290|289|47381
1652721900000|2022-05-16 17:25:00|293|292|293|292|293|292|293|292|12841
1652722200000|2022-05-16 17:30:00|294|293|293|292|294|293|293|292|26637
1652722500000|2022-05-16 17:35:00|294|293|294|293|294|293|293|292|10398
1652722800000|2022-05-16 17:40:00|293|292|294|293|294|293|293|292|15789
1652723100000|2022-05-16 17:45:00|293|292|293|292|293|292|293|292|1100
1652723400000|2022-05-16 17:50:00|292|291|292|291|292|291|292|291|7357
1652723700000|2022-05-16 17:55:00|293|292|293|292|293|292|292|291|20504
1652724000000|2022-05-16 18:00:00|292|291|292|291|292|291|291|290|8353
1652724300000|2022-05-16 18:05:00|293|292|295|294|295|294|292|291|33344
1652724600000|2022-05-16 18:10:00|294|293|294|293|295|294|294|293|19867
1652724900000|2022-05-16 18:15:00|295|294|294|293|295|294|294|293|10383
1652725200000|2022-05-16 18:20:00|295|294|295|294|295|294|295|294|8500
1652725500000|2022-05-16 18:25:00|294|293|296|295|297|296|294|293|27548
1652725800000|2022-05-16 18:30:00|||||||||3971
1652726100000|2022-05-16 18:35:00|295|294|295|294|295|294|295|294|20266
1652726400000|2022-05-16 18:40:00|296|295|295|294|296|295|295|294|21890
1652726700000|2022-05-16 18:45:00|294|293|294|293|294|293|294|293|9985
1652727000000|2022-05-16 18:50:00|295|294|295|294|295|294|294|294|7825
1652727300000|2022-05-16 18:55:00|296|295|296|295|296|295|296|295|26945
1652727600000|2022-05-16 19:00:00|295|294|295|294|296|295|294|293|33475
1652727900000|2022-05-16 19:05:00|294|293|294|293|294|293|294|293|5649
1652728200000|2022-05-16 19:10:00|293|292|292|291|293|292|292|291|42228
1652728500000|2022-05-16 19:15:00|293|292|291|290|293|292|291|290|12994
1652728800000|2022-05-16 19:20:00|||||||||5161
1652729100000|2022-05-16 19:25:00|290|289|290|289|290|289|290|289|20250
1652729400000|2022-05-16 19:30:00|289|288|288|287|289|288|288|287|17615
1652729700000|2022-05-16 19:35:00|287|286|287|286|288|287|287|286|48716
1652730000000|2022-05-16 19:40:00|288|287|286|285|288|287|286|285|24095
1652730300000|2022-05-16 19:45:00|287|286|287|286|287|286|287|286|52488
1652730600000|2022-05-16 19:50:00|286|285|286|285|287|286|286|285|65495
1652730900000|2022-05-16 19:55:00|285|284|285|284|285|285|285|284|119616
1652794200000|2022-05-17 13:30:00|308|305|302|301|308|305|297|296|180577
1652794500000|2022-05-17 13:35:00|301|300|309|308|310|309|300|299|210708
1652794800000|2022-05-17 13:40:00|310|309|314|313|315|314|308|307|165010
1652795100000|2022-05-17 13:45:00|313|312|310|309|313|312|309|308|331452
1652795400000|2022-05-17 13:50:00|311|310|310|309|314|313|309|308|94488
1652795700000|2022-05-17 13:55:00|309|308|306|305|312|311|306|305|47273
1652796000000|2022-05-17 14:00:00|307|306|311|310|311|310|307|306|52579
1652796300000|2022-05-17 14:05:00|310|309|307|306|310|309|307|306|60018
1652796600000|2022-05-17 14:10:00|306|305|305|304|306|305|304|303|65221
1652796900000|2022-05-17 14:15:00|304|303|306|305|306|305|304|303|42103
1652797200000|2022-05-17 14:20:00|305|304|311|310|311|310|305|304|102224
1652797500000|2022-05-17 14:25:00|312|311|309|308|313|312|309|308|77626
1652797800000|2022-05-17 14:30:00|308|307|312|311|312|311|308|307|72927
1652798100000|2022-05-17 14:35:00|311|310|308|307|311|310|307|306|104567
1652798400000|2022-05-17 14:40:00|307|306|304|303|307|307|304|303|55478
1652798700000|2022-05-17 14:45:00|303|302|301|300|303|302|301|300|89017
1652799000000|2022-05-17 14:50:00|302|301|301|300|303|302|301|300|27552
1652799300000|2022-05-17 14:55:00|302|301|303|302|303|302|301|300|35585
1652799600000|2022-05-17 15:00:00|302|301|304|303|304|303|302|301|10701
1652799900000|2022-05-17 15:05:00|305|304|305|304|306|305|305|304|6304
1652800200000|2022-05-17 15:10:00|306|305|307|306|307|306|306|305|19154
1652800500000|2022-05-17 15:15:00|306|305|310|309|310|309|306|305|19638
1652800800000|2022-05-17 15:20:00|311|310|312|311|312|311|311|310|40071
1652801100000|2022-05-17 15:25:00|313|312|313|312|314|314|312|311|82847
1652801400000|2022-05-17 15:30:00|314|313|315|314|315|314|314|313|37361
1652801700000|2022-05-17 15:35:00|314|313|314|313|315|314|314|313|49308
1652802000000|2022-05-17 15:40:00|315|314|314|313|315|314|313|312|37258
1652802300000|2022-05-17 15:45:00|315|314|315|314|315|314|314|313|41125
1652802600000|2022-05-17 15:50:00|316|315|317|316|318|317|315|315|298661
1652802900000|2022-05-17 15:55:00|318|317|318|317|318|317|317|316|76008
1652803200000|2022-05-17 16:00:00|317|316|317|316|317|316|317|316|9449
1652803500000|2022-05-17 16:05:00|318|317|317|316|318|317|316|315|81598
1652803800000|2022-05-17 16:10:00|316|315|316|315|317|316|316|315|26237
1652804100000|2022-05-17 16:15:00|315|314|317|316|317|316|315|314|151790
1652804400000|2022-05-17 16:20:00|316|315|317|316|318|317|316|315|236504
1652804700000|2022-05-17 16:25:00|318|317|319|318|319|318|318|317|21073
1652805000000|2022-05-17 16:30:00|||||||||23471
1652805300000|2022-05-17 16:35:00|318|317|318|317|319|318|318|317|56007
1652805600000|2022-05-17 16:40:00|317|316|318|317|319|318|317|316|79601
1652805900000|2022-05-17 16:45:00|319|318|319|318|319|318|318|317|23839
1652806200000|2022-05-17 16:50:00|318|317|318|317|318|317|318|317|11890
1652806500000|2022-05-17 16:55:00|317|316|317|316|317|316|317|316|18484
1652806800000|2022-05-17 17:00:00|316|315|316|315|316|315|315|314|28212
1652807100000|2022-05-17 17:05:00|315|314|317|316|317|316|315|314|18141
1652807400000|2022-05-17 17:10:00|318|317|321|320|321|320|318|317|83074
1652807700000|2022-05-17 17:15:00|322|321|323|322|323|322|321|320|30419
1652808000000|2022-05-17 17:20:00|322|321|322|321|322|321|321|320|47039
1652808300000|2022-05-17 17:25:00|321|320|322|321|323|322|321|320|17734
1652808600000|2022-05-17 17:30:00|323|322|323|322|324|323|323|322|19713
1652808900000|2022-05-17 17:35:00|322|321|322|321|323|322|322|321|16452
1652809200000|2022-05-17 17:40:00|321|320|321|320|321|320|321|320|15877
1652809500000|2022-05-17 17:45:00|320|319|321|320|321|320|318|317|68366
1652809800000|2022-05-17 17:50:00|320|319|321|320|321|320|320|319|6677
1652810100000|2022-05-17 17:55:00|320|319|321|320|322|321|320|319|17580
1652810400000|2022-05-17 18:00:00|322|321|321|320|322|321|320|319|71462
1652810700000|2022-05-17 18:05:00|322|321|323|322|323|322|320|319|38083
1652811000000|2022-05-17 18:10:00|322|321|320|319|324|323|319|318|201812
1652811300000|2022-05-17 18:15:00|321|320|318|317|321|320|318|317|138320
1652811600000|2022-05-17 18:20:00|317|316|318|317|319|318|315|314|103584
1652811900000|2022-05-17 18:25:00|317|316|317|316|318|317|316|315|33776
1652812200000|2022-05-17 18:30:00|316|315|316|315|318|317|315|314|68246
1652812500000|2022-05-17 18:35:00|317|316|320|319|320|319|317|316|40616
1652812800000|2022-05-17 18:40:00|321|320|321|320|324|323|321|320|161328
1652813100000|2022-05-17 18:45:00|320|319|324|323|325|324|320|319|122853
1652813400000|2022-05-17 18:50:00|323|322|324|323|325|324|322|321|51351
1652813700000|2022-05-17 18:55:00|323|322|324|323|324|323|323|322|14967
1652814000000|2022-05-17 19:00:00|325|324|325|324|325|324|324|323|36047
1652814300000|2022-05-17 19:05:00|326|325|326|325|327|326|325|324|58222
1652814600000|2022-05-17 19:10:00|325|324|327|326|328|327|325|324|67743
1652814900000|2022-05-17 19:15:00|328|327|329|328|329|328|328|327|30038
1652815200000|2022-05-17 19:20:00|328|327|329|328|329|328|328|327|25379
1652815500000|2022-05-17 19:25:00|330|329|327|326|330|329|327|326|41470
1652815800000|2022-05-17 19:30:00|326|325|327|326|327|326|326|325|22707
1652816100000|2022-05-17 19:35:00|326|325|326|325|326|325|326|325|16881
1652816400000|2022-05-17 19:40:00|328|324|330|326|330|326|327|323|14439
1652816700000|2022-05-17 19:45:00|329|325|328|324|331|327|327|323|11470
1652817000000|2022-05-17 19:50:00|329|325|328|324|330|326|328|324|17589
1652817300000|2022-05-17 19:55:00|329|325|329|325|329|325|327|323|23894
1652880600000|2022-05-18 13:30:00|306|305|320|319|321|320|306|305|225087
1652880900000|2022-05-18 13:35:00|319|318|321|320|324|323|316|315|129537
1652881200000|2022-05-18 13:40:00|322|321|326|325|326|325|318|317|120065
1652881500000|2022-05-18 13:45:00|327|326|329|328|329|328|326|325|99905
1652881800000|2022-05-18 13:50:00|328|327|330|329|333|332|327|326|90501
1652882100000|2022-05-18 13:55:00|331|330|329|328|331|330|327|326|75717
1652882400000|2022-05-18 14:00:00|330|329|333|332|333|332|329|328|132634
1652882700000|2022-05-18 14:05:00|334|333|334|333|337|336|333|332|80204
1652883000000|2022-05-18 14:10:00|335|334|337|336|337|336|334|333|68414
1652883300000|2022-05-18 14:15:00|338|337|335|334|338|337|334|333|93705
1652883600000|2022-05-18 14:20:00|336|335|333|332|336|335|333|332|119797
1652883900000|2022-05-18 14:25:00|334|333|329|328|334|333|329|328|81676
1652884200000|2022-05-18 14:30:00|330|329|332|331|333|332|330|329|54830
1652884500000|2022-05-18 14:35:00|331|330|331|330|331|330|330|329|39100
1652884800000|2022-05-18 14:40:00|332|331|330|329|332|331|329|328|76483
1652885100000|2022-05-18 14:45:00|329|328|337|336|337|336|329|328|92989
1652885400000|2022-05-18 14:50:00|336|335|335|334|337|336|334|333|103744
1652885700000|2022-05-18 14:55:00|334|333|338|337|338|337|334|333|38636
1652886000000|2022-05-18 15:00:00|339|338|338|337|340|339|338|337|99507
1652886300000|2022-05-18 15:05:00|337|336|334|333|337|336|334|333|56415
1652886600000|2022-05-18 15:10:00|333|332|332|332|333|332|332|332|26057
1652886900000|2022-05-18 15:15:00|333|331|330|329|333|332|329|329|72346
1652887200000|2022-05-18 15:20:00|329|328|327|326|330|329|327|326|76910
1652887500000|2022-05-18 15:25:00|328|327|329|328|329|328|328|327|36376
1652887800000|2022-05-18 15:30:00|328|327|326|325|328|327|325|324|58548
1652888100000|2022-05-18 15:35:00|327|326|327|326|329|328|326|325|71811
1652888400000|2022-05-18 15:40:00|328|327|326|325|329|328|326|325|40742
1652888700000|2022-05-18 15:45:00|325|324|328|327|328|327|325|324|90176
1652889000000|2022-05-18 15:50:00|327|326|323|322|327|326|322|321|56264
1652889300000|2022-05-18 15:55:00|322|321|322|321|324|323|322|321|61315
1652889600000|2022-05-18 16:00:00|323|322|324|323|325|324|322|321|61575
1652889900000|2022-05-18 16:05:00|323|322|319|318|323|322|319|318|86479
1652890200000|2022-05-18 16:10:00|320|319|321|320|321|320|319|318|58363
1652890500000|2022-05-18 16:15:00|322|321|324|323|325|324|321|320|113704
1652890800000|2022-05-18 16:20:00|323|322|320|319|323|322|319|318|27520
1652891100000|2022-05-18 16:25:00|321|320|322|321|322|321|320|319|19599
1652891400000|2022-05-18 16:30:00|321|320|321|320|323|322|321|320|46970
1652891700000|2022-05-18 16:35:00|322|321|322|321|323|322|321|320|25979
1652892000000|2022-05-18 16:40:00|321|320|322|321|322|321|321|320|17385
1652892300000|2022-05-18 16:45:00|321|320|324|323|324|323|321|320|28156
1652892600000|2022-05-18 16:50:00|325|324|325|324|327|326|325|324|61113
1652892900000|2022-05-18 16:55:00|||||||||5328
1652893200000|2022-05-18 17:00:00|324|323|324|323|325|324|323|322|42405
1652893500000|2022-05-18 17:05:00|323|322|321|320|323|322|321|320|36834
1652893800000|2022-05-18 17:10:00|320|319|319|318|320|319|318|318|38634
1652894100000|2022-05-18 17:15:00|318|317|317|316|318|317|317|316|33686
1652894400000|2022-05-18 17:20:00|318|317|317|316|318|317|316|315|57955
1652894700000|2022-05-18 17:25:00|316|315|316|315|316|315|316|315|10013
1652895000000|2022-05-18 17:30:00|317|316|317|316|318|317|316|315|30791
1652895300000|2022-05-18 17:35:00|318|317|319|318|320|319|318|317|49391
1652895600000|2022-05-18 17:40:00|318|317|314|313|319|318|314|313|45118
1652895900000|2022-05-18 17:45:00|||||||||9535
1652896200000|2022-05-18 17:50:00|315|314|315|314|315|314|314|313|16038
1652896500000|2022-05-18 17:55:00|314|313|316|315|316|315|314|313|56393
1652896800000|2022-05-18 18:00:00|317|316|315|314|317|316|315|314|25030
1652897100000|2022-05-18 18:05:00|314|313|315|314|315|314|314|313|37706
1652897400000|2022-05-18 18:10:00|314|313|315|314|315|314|314|313|10418
1652897700000|2022-05-18 18:15:00|314|313|315|314|317|316|314|313|70301
1652898000000|2022-05-18 18:20:00|314|313|317|316|318|317|314|313|73256
1652898300000|2022-05-18 18:25:00|318|317|317|316|318|317|317|316|12597
1652898600000|2022-05-18 18:30:00|316|315|316|315|316|315|316|315|21878
1652898900000|2022-05-18 18:35:00|317|316|315|314|317|316|315|314|71354
1652899200000|2022-05-18 18:40:00|316|315|316|315|316|315|316|315|18424
1652899500000|2022-05-18 18:45:00|317|316|318|317|318|317|316|315|60719
1652899800000|2022-05-18 18:50:00|317|316|316|315|317|316|316|315|27806
1652900100000|2022-05-18 18:55:00|317|316|316|315|317|316|316|315|17771
1652900400000|2022-05-18 19:00:00|317|316|316|315|317|316|316|315|30176
1652900700000|2022-05-18 19:05:00|317|316|316|315|318|317|316|315|71712
1652901000000|2022-05-18 19:10:00|317|316|316|315|318|317|316|315|40778
1652901300000|2022-05-18 19:15:00|317|316|315|314|317|316|315|314|86946
1652901600000|2022-05-18 19:20:00|316|315|313|312|316|315|313|312|54978
1652901900000|2022-05-18 19:25:00|312|311|313|312|313|312|312|311|41292
1652902200000|2022-05-18 19:30:00|314|313|313|312|315|314|313|312|86556
1652902500000|2022-05-18 19:35:00|314|313|315|314|316|315|314|313|64396
1652902800000|2022-05-18 19:40:00|314|313|313|312|314|313|313|312|75386
1652903100000|2022-05-18 19:45:00|314|313|315|314|315|314|314|313|113762
1652903400000|2022-05-18 19:50:00|316|315|314|313|316|315|314|313|128539
1652903700000|2022-05-18 19:55:00|315|314|315|314|316|315|314|313|210561
1652967000000|2022-05-19 13:30:00|347|345|362|361|364|362|343|342|553781
1652967300000|2022-05-19 13:35:00|363|362|376|375|382|381|359|358|909234
1652967600000|2022-05-19 13:40:00|377|376|361|360|377|376|361|360|602307
1652967900000|2022-05-19 13:45:00|360|359|360|359|364|363|354|353|632881
1652968200000|2022-05-19 13:50:00|361|360|365|364|365|364|357|356|344380
1652968500000|2022-05-19 13:55:00|366|365|365|364|368|367|361|360|239095
1652968800000|2022-05-19 14:00:00|364|363|365|364|368|367|363|362|199571
1652969100000|2022-05-19 14:05:00|366|365|363|362|366|365|362|361|581774
1652969400000|2022-05-19 14:10:00|362|361|366|365|370|369|362|361|352304
1652969700000|2022-05-19 14:15:00|367|366|366|365|368|367|366|365|101334
1652970000000|2022-05-19 14:20:00|367|366|369|368|369|368|366|365|94864
1652970300000|2022-05-19 14:25:00|370|369|366|365|370|369|366|365|162002
1652970600000|2022-05-19 14:30:00|365|364|363|362|366|365|361|360|236090
1652970900000|2022-05-19 14:35:00|362|361|345|344|362|361|343|342|864225
1652971200000|2022-05-19 14:40:00|344|343|341|340|344|343|336|335|491098
1652971500000|2022-05-19 14:45:00|340|339|339|338|341|340|336|335|168772
1652971800000|2022-05-19 14:50:00|340|339|340|339|343|342|337|336|155119
1652972100000|2022-05-19 14:55:00|341|340|346|345|347|346|340|339|132477
1652972400000|2022-05-19 15:00:00|347|346|348|347|348|347|346|345|66288
1652972700000|2022-05-19 15:05:00|347|346|347|346|347|346|341|340|199226
1652973000000|2022-05-19 15:10:00|348|347|349|348|349|348|347|346|100505
1652973300000|2022-05-19 15:15:00|348|347|350|349|350|349|347|346|52050
1652973600000|2022-05-19 15:20:00|349|348|353|352|353|352|348|347|77758
1652973900000|2022-05-19 15:25:00|352|351|350|349|354|353|349|348|65774
1652974200000|2022-05-19 15:30:00|351|350|357|356|357|356|351|350|102291
1652974500000|2022-05-19 15:35:00|356|355|357|356|358|357|356|355|37330
1652974800000|2022-05-19 15:40:00|358|357|357|356|358|357|356|355|22094
1652975100000|2022-05-19 15:45:00|356|355|356|355|356|355|354|353|29170
1652975400000|2022-05-19 15:50:00|355|354|353|352|356|355|353|352|17104
1652975700000|2022-05-19 15:55:00|354|353|356|355|357|356|353|352|38906
1652976000000|2022-05-19 16:00:00|355|354|358|357|358|357|354|353|25128
1652976300000|2022-05-19 16:05:00|357|356|358|357|358|357|356|355|29909
1652976600000|2022-05-19 16:10:00|359|358|360|359|360|359|359|358|42923
1652976900000|2022-05-19 16:15:00|361|360|361|360|362|361|361|360|74415
1652977200000|2022-05-19 16:20:00|360|359|359|358|360|359|356|355|40342
1652977500000|2022-05-19 16:25:00|360|359|362|361|362|361|358|357|30162
1652977800000|2022-05-19 16:30:00|361|360|361|360|362|361|360|359|17190
1652978100000|2022-05-19 16:35:00|360|359|355|354|360|359|353|352|75704
1652978400000|2022-05-19 16:40:00|356|355|354|353|357|356|354|353|46938
1652978700000|2022-05-19 16:45:00|355|354|353|352|355|354|352|351|27532
1652979000000|2022-05-19 16:50:00|352|351|349|348|353|352|348|347|79061
1652979300000|2022-05-19 16:55:00|348|347|346|345|348|347|342|341|254619
1652979600000|2022-05-19 17:00:00|347|346|351|350|351|350|347|346|41170
1652979900000|2022-05-19 17:05:00|352|351|350|349|356|355|349|348|70411
1652980200000|2022-05-19 17:10:00|349|348|345|344|349|348|344|343|54646
1652980500000|2022-05-19 17:15:00|346|345|348|347|349|348|344|343|42657
1652980800000|2022-05-19 17:20:00|349|348|349|347|350|349|347|346|19410
1652981100000|2022-05-19 17:25:00|348|346|349|348|350|349|347|346|102857
1652981400000|2022-05-19 17:30:00|350|349|349|348|352|351|349|348|28493
1652981700000|2022-05-19 17:35:00|348|347|349|348|349|348|348|347|18789
1652982000000|2022-05-19 17:40:00|348|347|349|348|350|349|348|347|13586
1652982300000|2022-05-19 17:45:00|350|349|344|343|350|349|343|342|8878
1652982600000|2022-05-19 17:50:00|343|342|349|348|349|348|343|342|26699
1652982900000|2022-05-19 17:55:00|350|349|353|352|354|353|350|349|46548
1652983200000|2022-05-19 18:00:00|352|351|352|351|353|352|351|350|17889
1652983500000|2022-05-19 18:05:00|351|350|352|351|353|352|351|350|14926
1652983800000|2022-05-19 18:10:00|353|352|351|350|353|352|350|349|16911
1652984100000|2022-05-19 18:15:00|352|351|350|349|353|352|348|347|32956
1652984400000|2022-05-19 18:20:00|349|348|352|351|353|352|348|347|18757
1652984700000|2022-05-19 18:25:00|353|352|352|351|353|352|350|349|32349
1652985000000|2022-05-19 18:30:00|351|350|350|349|352|351|350|349|34522
1652985300000|2022-05-19 18:35:00|349|348|350|349|354|353|349|348|50594
1652985600000|2022-05-19 18:40:00|349|348|348|347|349|348|345|344|96535
1652985900000|2022-05-19 18:45:00|347|346|348|347|350|349|346|345|38164
1652986200000|2022-05-19 18:50:00|349|348|347|346|351|350|346|345|91957
1652986500000|2022-05-19 18:55:00|346|345|347|346|347|346|346|345|20545
1652986800000|2022-05-19 19:00:00|348|347|347|346|348|347|346|345|31261
1652987100000|2022-05-19 19:05:00|346|347|342|341|346|347|342|341|20105
1652987400000|2022-05-19 19:10:00|341|340|341|340|342|341|341|340|78730
1652987700000|2022-05-19 19:15:00|342|341|339|338|342|341|339|338|28542
1652988000000|2022-05-19 19:20:00|338|337|337|336|339|338|337|336|26469
1652988300000|2022-05-19 19:25:00|338|337|337|336|338|337|337|336|35882
1652988600000|2022-05-19 19:30:00|338|337|338|337|338|337|337|336|31969
1652988900000|2022-05-19 19:35:00|337|336|337|336|338|337|337|336|24795
1652989200000|2022-05-19 19:40:00|338|337|342|341|342|341|337|336|65703
1652989500000|2022-05-19 19:45:00|343|342|339|338|343|342|339|338|95233
1652989800000|2022-05-19 19:50:00|340|339|339|338|340|339|337|336|104616
1652990100000|2022-05-19 19:55:00|338|337|338|337|338|337|337|336|107376
1653053400000|2022-05-20 13:30:00|358|356|347|346|358|356|345|344|205907
1653053700000|2022-05-20 13:35:00|348|347|342|341|348|347|340|339|172627
1653054000000|2022-05-20 13:40:00|341|340|345|344|347|346|341|340|85148
1653054300000|2022-05-20 13:45:00|346|345|342|341|347|346|341|340|109943
1653054600000|2022-05-20 13:50:00|341|340|348|347|351|350|341|340|78628
1653054900000|2022-05-20 13:55:00|349|348|349|348|352|351|348|347|55896
1653055200000|2022-05-20 14:00:00|348|347|347|346|349|348|346|345|30817
1653055500000|2022-05-20 14:05:00|346|345|342|341|346|345|341|340|41047
1653055800000|2022-05-20 14:10:00|341|340|339|338|342|341|339|338|153899
1653056100000|2022-05-20 14:15:00|338|337|338|337|339|338|338|337|69438
1653056400000|2022-05-20 14:20:00|339|338|338|337|339|338|337|336|43040
1653056700000|2022-05-20 14:25:00|337|336|342|341|343|342|337|336|48995
1653057000000|2022-05-20 14:30:00|341|340|339|338|342|341|339|338|77445
1653057300000|2022-05-20 14:35:00|340|339|336|335|340|339|335|334|77916
1653057600000|2022-05-20 14:40:00|335|334|338|337|338|337|335|334|46144
1653057900000|2022-05-20 14:45:00|337|336|332|331|338|337|332|331|67618
1653058200000|2022-05-20 14:50:00|331|330|330|329|331|330|329|328|88085
1653058500000|2022-05-20 14:55:00|331|330|328|327|331|330|328|327|29188
1653058800000|2022-05-20 15:00:00|329|328|326|325|329|328|326|325|74436
1653059100000|2022-05-20 15:05:00|327|326|325|324|327|326|324|323|52892
1653059400000|2022-05-20 15:10:00|326|325|327|326|327|326|326|325|31454
1653059700000|2022-05-20 15:15:00|326|325|326|325|326|325|325|324|29524
1653060000000|2022-05-20 15:20:00|325|324|323|322|325|324|323|322|26256
1653060300000|2022-05-20 15:25:00|324|323|326|325|327|326|324|323|49729
1653060600000|2022-05-20 15:30:00|327|326|324|323|327|326|324|323|66901
1653060900000|2022-05-20 15:35:00|323|322|321|320|323|322|321|320|70983
1653061200000|2022-05-20 15:40:00|322|321|320|319|323|322|320|319|32675
1653061500000|2022-05-20 15:45:00|321|320|321|320|321|320|321|320|20258
1653061800000|2022-05-20 15:50:00|322|321|319|318|322|321|319|318|26415
1653062100000|2022-05-20 15:55:00|320|319|320|319|321|320|320|319|16852
1653062400000|2022-05-20 16:00:00|319|318|318|317|319|318|318|317|27712
1653062700000|2022-05-20 16:05:00|317|316|314|313|317|316|314|313|27738
1653063000000|2022-05-20 16:10:00|313|312|316|315|316|315|312|311|63815
1653063300000|2022-05-20 16:15:00|315|314|313|312|315|314|313|312|42322
1653063600000|2022-05-20 16:20:00|314|313|313|312|314|313|312|311|25573
1653063900000|2022-05-20 16:25:00|312|311|312|311|312|311|311|310|36769
1653064200000|2022-05-20 16:30:00|313|312|312|311|313|312|312|311|41019
1653064500000|2022-05-20 16:35:00|||||||||3970
1653064800000|2022-05-20 16:40:00|311|310|307|306|311|310|307|306|91988
1653065100000|2022-05-20 16:45:00|306|305|309|308|309|308|306|305|27687
1653065400000|2022-05-20 16:50:00|308|307|306|305|308|307|306|305|11743
1653065700000|2022-05-20 16:55:00|307|306|306|305|307|306|305|304|39422
1653066000000|2022-05-20 17:00:00|307|306|306|305|307|306|306|305|28007
1653066300000|2022-05-20 17:05:00|305|304|304|303|305|304|304|303|30625
1653066600000|2022-05-20 17:10:00|305|304|304|303|305|304|304|303|22209
1653066900000|2022-05-20 17:15:00|||||||||5948
1653067200000|2022-05-20 17:20:00|303|302|295|294|303|302|294|293|702035
1653067500000|2022-05-20 17:25:00|296|295|299|298|299|298|295|294|146987
1653067800000|2022-05-20 17:30:00|298|297|303|302|303|302|298|297|71853
1653068100000|2022-05-20 17:35:00|304|303|302|301|304|303|300|299|50852
1653068400000|2022-05-20 17:40:00|303|302|302|301|303|302|302|301|30036
1653068700000|2022-05-20 17:45:00|303|302|303|302|303|302|303|302|19867
1653069000000|2022-05-20 17:50:00|304|303|303|302|304|303|303|302|23235
1653069300000|2022-05-20 17:55:00|||||||||36356
1653069600000|2022-05-20 18:00:00|304|303|303|302|304|303|303|302|17735
1653069900000|2022-05-20 18:05:00|302|301|299|298|302|301|298|297|84594
1653070200000|2022-05-20 18:10:00|300|299|298|297|300|299|298|297|71705
1653070500000|2022-05-20 18:15:00|||||||||30588
1653070800000|2022-05-20 18:20:00|297|296|297|296|298|297|296|295|80997
1653071100000|2022-05-20 18:25:00|296|295|296|295|296|295|296|295|49720
1653071400000|2022-05-20 18:30:00|297|296|295|294|297|296|295|294|69737
1653071700000|2022-05-20 18:35:00|296|295|297|296|297|296|296|295|61804
1653072000000|2022-05-20 18:40:00|296|295|299|298|299|298|296|295|44440
1653072300000|2022-05-20 18:45:00|300|299|298|297|300|299|296|295|33308
1653072600000|2022-05-20 18:50:00|299|298|300|299|301|300|299|298|31543
1653072900000|2022-05-20 18:55:00|299|298|298|297|299|298|297|296|25409
1653073200000|2022-05-20 19:00:00|297|296|296|295|298|297|296|295|44222
1653073500000|2022-05-20 19:05:00|297|296|296|295|297|296|296|295|23287
1653073800000|2022-05-20 19:10:00|297|296|298|297|298|297|297|296|27621
1653074100000|2022-05-20 19:15:00|299|298|299|298|299|298|297|296|26960
1653074400000|2022-05-20 19:20:00|300|299|299|298|300|299|299|298|9475
1653074700000|2022-05-20 19:25:00|298|297|299|298|300|299|298|297|98261
1653075000000|2022-05-20 19:30:00|300|299|304|303|304|303|300|299|65654
1653075300000|2022-05-20 19:35:00|305|304|306|305|307|306|305|304|62626
1653075600000|2022-05-20 19:40:00|307|306|308|307|308|307|307|306|74730
1653075900000|2022-05-20 19:45:00|309|308|310|309|310|309|309|308|181882
1653076200000|2022-05-20 19:50:00|311|310|311|310|311|310|311|310|51981
1653076500000|2022-05-20 19:55:00|310|309|310|309|310|310|310|309|103336
1653312600000|2022-05-23 13:30:00|312|310|317|316|322|321|311|310|118791
1653312900000|2022-05-23 13:35:00|316|315|307|306|316|315|307|306|166015
1653313200000|2022-05-23 13:40:00|308|307|319|318|319|318|307|306|81231
1653313500000|2022-05-23 13:45:00|320|317|321|320|323|322|316|314|69690
1653313800000|2022-05-23 13:50:00|322|321|319|318|323|322|319|318|78606
1653314100000|2022-05-23 13:55:00|318|317|313|312|318|317|313|312|16892
1653314400000|2022-05-23 14:00:00|312|311|310|309|312|311|307|306|98392
1653314700000|2022-05-23 14:05:00|311|310|317|316|317|316|311|310|132345
1653315000000|2022-05-23 14:10:00|318|317|321|320|322|321|318|317|85458
1653315300000|2022-05-23 14:15:00|320|319|322|321|322|321|320|319|50306
1653315600000|2022-05-23 14:20:00|321|320|321|320|322|321|321|320|23059
1653315900000|2022-05-23 14:25:00|322|321|322|321|322|321|322|321|46658
1653316200000|2022-05-23 14:30:00|323|322|331|330|331|330|323|322|153338
1653316500000|2022-05-23 14:35:00|330|329|328|327|330|329|326|325|50189
1653316800000|2022-05-23 14:40:00|327|326|326|325|328|327|326|325|28671
1653317100000|2022-05-23 14:45:00|327|326|329|328|331|330|327|326|41020
1653317400000|2022-05-23 14:50:00|328|327|324|323|328|327|324|323|35603
1653317700000|2022-05-23 14:55:00|325|324|324|323|325|324|324|323|43820
1653318000000|2022-05-23 15:00:00|325|324|326|325|326|325|324|323|31097
1653318300000|2022-05-23 15:05:00|327|326|322|321|327|326|322|321|27148
1653318600000|2022-05-23 15:10:00|321|320|322|321|322|321|320|319|37699
1653318900000|2022-05-23 15:15:00|323|322|322|321|323|322|322|321|14154
1653319200000|2022-05-23 15:20:00|321|320|320|319|321|321|319|318|46547
1653319500000|2022-05-23 15:25:00|321|320|323|322|323|322|321|320|18104
1653319800000|2022-05-23 15:30:00|324|323|327|326|327|326|324|323|17855
1653320100000|2022-05-23 15:35:00|328|327|327|326|328|327|325|324|98049
1653320400000|2022-05-23 15:40:00|326|325|327|326|327|326|326|325|24706
1653320700000|2022-05-23 15:45:00|326|325|326|325|326|325|326|325|14928
1653321000000|2022-05-23 15:50:00|327|326|328|327|328|327|327|326|20516
1653321300000|2022-05-23 15:55:00|||||||||7378
1653321600000|2022-05-23 16:00:00|327|326|328|327|328|327|327|326|7900
1653321900000|2022-05-23 16:05:00|329|328|332|331|332|331|329|328|63421
1653322200000|2022-05-23 16:10:00|331|330|332|331|332|331|331|330|51007
1653322500000|2022-05-23 16:15:00|331|330|331|330|332|330|331|330|20393
1653322800000|2022-05-23 16:20:00|332|331|332|331|333|332|332|331|84767
1653323100000|2022-05-23 16:25:00|331|330|330|329|331|330|330|329|12253
1653323400000|2022-05-23 16:30:00|329|328|330|329|330|329|329|328|21528
1653323700000|2022-05-23 16:35:00|331|330|332|331|332|331|331|330|10767
1653324000000|2022-05-23 16:40:00|||||||||7099
1653324300000|2022-05-23 16:45:00|331|330|331|330|331|330|331|330|17272
1653324600000|2022-05-23 16:50:00|330|329|328|327|330|329|328|327|14799
1653324900000|2022-05-23 16:55:00|||||||||7400
1653325200000|2022-05-23 17:00:00|||||||||1552
1653325500000|2022-05-23 17:05:00|327|326|327|326|327|326|327|326|6385
1653325800000|2022-05-23 17:10:00|328|327|330|329|330|329|328|327|15385
1653326100000|2022-05-23 17:15:00|329|328|329|328|329|328|329|328|8762
1653326400000|2022-05-23 17:20:00|328|327|329|328|329|328|328|327|13533
1653326700000|2022-05-23 17:25:00|330|329|330|329|330|329|330|329|6493
1653327000000|2022-05-23 17:30:00|329|328|329|328|329|328|328|327|8964
1653327300000|2022-05-23 17:35:00|||||||||4688
1653327600000|2022-05-23 17:40:00|328|327|328|327|328|327|328|327|13559
1653327900000|2022-05-23 17:45:00|327|326|328|327|328|327|327|326|7193
1653328200000|2022-05-23 17:50:00|329|328|329|328|329|328|329|328|17552
1653328500000|2022-05-23 17:55:00|||||||||6389
1653328800000|2022-05-23 18:00:00|328|327|327|326|328|327|327|326|7238
1653329100000|2022-05-23 18:05:00|||||||||3280
1653329400000|2022-05-23 18:10:00|328|327|329|328|329|328|328|327|17047
1653329700000|2022-05-23 18:15:00|330|329|330|329|330|329|330|329|4344
1653330000000|2022-05-23 18:20:00|329|328|329|328|329|328|329|328|10892
1653330300000|2022-05-23 18:25:00|328|327|328|327|329|328|328|327|12560
1653330600000|2022-05-23 18:30:00|329|328|329|328|330|329|329|328|13785
1653330900000|2022-05-23 18:35:00|||||||||500
1653331200000|2022-05-23 18:40:00|330|329|330|329|330|329|330|329|14284
1653331500000|2022-05-23 18:45:00|329|328|328|327|329|328|328|327|15536
1653331800000|2022-05-23 18:50:00|329|328|329|328|329|328|329|328|8131
1653332100000|2022-05-23 18:55:00|||||||||3150
1653332400000|2022-05-23 19:00:00|330|329|328|327|331|330|328|327|59288
1653332700000|2022-05-23 19:05:00|329|328|329|328|330|329|329|328|41054
1653333000000|2022-05-23 19:10:00|328|327|326|325|328|327|326|325|13882
1653333300000|2022-05-23 19:15:00|325|324|324|323|325|324|324|323|19322
1653333600000|2022-05-23 19:20:00|323|322|322|321|323|322|322|321|28036
1653333900000|2022-05-23 19:25:00|323|322|321|320|323|322|321|320|72294
1653334200000|2022-05-23 19:30:00|322|321|321|320|322|321|321|320|81805
1653334500000|2022-05-23 19:35:00|320|319|320|319|321|320|320|319|179942
1653334800000|2022-05-23 19:40:00|319|318|319|318|319|318|319|318|47579
1653335100000|2022-05-23 19:45:00|320|319|319|318|320|319|319|318|172709
1653335400000|2022-05-23 19:50:00|320|319|320|319|320|319|319|318|69735
1653335700000|2022-05-23 19:55:00||320||319||320||319|197997
1653399000000|2022-05-24 13:30:00|303|302|300|299|309|308|297|296|279690
1653399300000|2022-05-24 13:35:00|299|298|299|298|304|303|299|298|185415
1653399600000|2022-05-24 13:40:00|298|297|298|297|301|300|297|296|122180
1653399900000|2022-05-24 13:45:00|299|298|295|294|300|299|295|294|77712
1653400200000|2022-05-24 13:50:00|296|295|297|296|299|298|296|295|35162
1653400500000|2022-05-24 13:55:00|296|295|293|292|296|295|293|292|55590
1653400800000|2022-05-24 14:00:00|294|293|293|292|294|293|292|291|30255
1653401100000|2022-05-24 14:05:00|294|293|291|290|294|293|291|290|43041
1653401400000|2022-05-24 14:10:00|290|289|290|289|291|290|290|289|72851
1653401700000|2022-05-24 14:15:00|291|290|291|290|291|290|291|290|20856
1653402000000|2022-05-24 14:20:00|292|291|291|290|294|293|291|290|40280
1653402300000|2022-05-24 14:25:00|292|291|294|293|295|294|291|290|50317
1653402600000|2022-05-24 14:30:00|295|294|294|293|296|295|293|292|41888
1653402900000|2022-05-24 14:35:00|293|292|292|291|294|293|292|291|52409
1653403200000|2022-05-24 14:40:00|291|290|291|290|292|291|291|290|55113
1653403500000|2022-05-24 14:45:00|290|289|290|289|292|291|290|289|23050
1653403800000|2022-05-24 14:50:00|291|290|288|287|291|290|288|287|71482
1653404100000|2022-05-24 14:55:00|289|288|289|288|290|289|289|288|25840
1653404400000|2022-05-24 15:00:00|288|287|295|294|295|294|288|287|134492
1653404700000|2022-05-24 15:05:00|296|295|297|296|298|297|296|295|56800
1653405000000|2022-05-24 15:10:00|298|297|297|296|298|297|297|296|107377
1653405300000|2022-05-24 15:15:00|298|297|297|296|300|299|297|296|186874
1653405600000|2022-05-24 15:20:00|298|297|304|303|304|303|298|297|115172
1653405900000|2022-05-24 15:25:00|305|304|303|302|305|304|301|300|61379
1653406200000|2022-05-24 15:30:00|304|303|304|303|305|304|304|303|17176
1653406500000|2022-05-24 15:35:00|303|302|303|302|303|302|303|302|8000
1653406800000|2022-05-24 15:40:00|302|301|298|297|303|302|297|296|135347
1653407100000|2022-05-24 15:45:00|297|296|301|300|301|300|297|296|46041
1653407400000|2022-05-24 15:50:00|300|299|298|297|300|299|297|296|98681
1653407700000|2022-05-24 15:55:00|299|298|299|298|301|300|298|297|92155
1653408000000|2022-05-24 16:00:00|300|299|300|299|300|299|299|298|23936
1653408300000|2022-05-24 16:05:00|299|298|301|300|301|300|299|298|10944
1653408600000|2022-05-24 16:10:00|302|301|300|299|302|301|300|299|42362
1653408900000|2022-05-24 16:15:00|301|300|299|298|301|300|299|298|50816
1653409200000|2022-05-24 16:20:00|||||||||7435
1653409500000|2022-05-24 16:25:00|300|299|299|298|300|299|299|298|31896
1653409800000|2022-05-24 16:30:00|300|299|299|298|300|299|299|298|41072
1653410100000|2022-05-24 16:35:00|||||||||7001
1653410400000|2022-05-24 16:40:00|||||||||5948
1653410700000|2022-05-24 16:45:00|||||||||11600
1653411000000|2022-05-24 16:50:00|||||||||16985
1653411300000|2022-05-24 16:55:00|300|299|300|299|301|300|299|299|40169
1653411600000|2022-05-24 17:00:00|299|298|298|297|299|298|298|297|49305
1653411900000|2022-05-24 17:05:00|299|298|298|297|299|298|298|297|20871
1653412200000|2022-05-24 17:10:00|299|298|299|298|299|298|298|298|8241
1653412500000|2022-05-24 17:15:00|||||||||6123
1653412800000|2022-05-24 17:20:00|298|297|298|297|298|297|298|297|4416
1653413100000|2022-05-24 17:25:00||298||297||298||297|14823
1653413400000|2022-05-24 17:30:00|||||||||6179
1653413700000|2022-05-24 17:35:00|299|298|298|297|299|298|298|297|23639
1653414000000|2022-05-24 17:40:00|299|298|299|298|299|298|299|298|5286
1653414300000|2022-05-24 17:45:00|300|299|300|299|300|299|300|299|12541
1653414600000|2022-05-24 17:50:00|301|300|301|300|301|300|301|300|10239
1653414900000|2022-05-24 17:55:00|302|301|302|301|303|302|302|301|45498
1653415200000|2022-05-24 18:00:00|301|300|301|300|301|300|301|300|5310
1653415500000|2022-05-24 18:05:00|302|301|302|301|302|301|302|301|16326
1653415800000|2022-05-24 18:10:00|301|300|300|299|302|301|300|299|10799
1653416100000|2022-05-24 18:15:00|299|298|299|298|299|298|299|298|26911
1653416400000|2022-05-24 18:20:00|300|299|300|299|300|299|300|299|8911
1653416700000|2022-05-24 18:25:00|||||||||2594
1653417000000|2022-05-24 18:30:00|||||||||900
1653417300000|2022-05-24 18:35:00|301|300|300|299|301|300|300|299|28966
1653417600000|2022-05-24 18:40:00|||||||||4962
1653417900000|2022-05-24 18:45:00|299|298|299|298|299|298|299|298|16785
1653418200000|2022-05-24 18:50:00|298|297|298|297|298|297|298|297|11749
1653418500000|2022-05-24 18:55:00|||||||||6662
1653418800000|2022-05-24 19:00:00|299|298|298|297|299|298|298|297|22331
1653419100000|2022-05-24 19:05:00|299|298|298|297|299|298|298|297|12132
1653419400000|2022-05-24 19:10:00|||||||||18688
1653419700000|2022-05-24 19:15:00|||||||||25070
1653420000000|2022-05-24 19:20:00|||||||||11261
1653420300000|2022-05-24 19:25:00|||||||||21173
1653420600000|2022-05-24 19:30:00|||||||||23102
1653420900000|2022-05-24 19:35:00|299|298|299|298|300|299|299|298|41186
1653421200000|2022-05-24 19:40:00|298|297|298|297|298|297|298|297|39601
1653421500000|2022-05-24 19:45:00|299|298|300|299|300|299|299|298|57391
1653421800000|2022-05-24 19:50:00|299|298|298|297|299|298|298|297|49585
1653422100000|2022-05-24 19:55:00|299|298|298|297|299|298|298|297|84480
1653485400000|2022-05-25 13:30:00|299|294|313|312|314|313|299|294|136496
1653485700000|2022-05-25 13:35:00|312|311|315|314|318|317|312|311|177100
1653486000000|2022-05-25 13:40:00|316|315|313|312|316|315|311|310|47812
1653486300000|2022-05-25 13:45:00|314|313|307|306|315|314|307|306|22993
1653486600000|2022-05-25 13:50:00|308|307|310|309|310|309|308|307|49488
1653486900000|2022-05-25 13:55:00|311|310|313|312|315|314|311|310|39446
1653487200000|2022-05-25 14:00:00|312|311|315|314|315|314|312|311|47226
1653487500000|2022-05-25 14:05:00|314|313|314|313|314|313|314|313|33401
1653487800000|2022-05-25 14:10:00|313|312|315|314|315|314|311|311|39748
1653488100000|2022-05-25 14:15:00|316|315|316|315|317|316|314|313|104745
1653488400000|2022-05-25 14:20:00|315|314|315|314|316|314|315|314|10011
1653488700000|2022-05-25 14:25:00|316|315|318|317|318|317|316|315|33860
1653489000000|2022-05-25 14:30:00|319|318|320|319|320|319|319|318|41149
1653489300000|2022-05-25 14:35:00|321|320|319|318|322|321|318|317|54490
1653489600000|2022-05-25 14:40:00|320|319|317|316|320|319|316|315|29008
1653489900000|2022-05-25 14:45:00|318|317|313|312|318|317|313|312|43196
1653490200000|2022-05-25 14:50:00|314|313|314|313|314|313|314|313|12250
1653490500000|2022-05-25 14:55:00|315|314|315|314|315|314|314|314|26823
1653490800000|2022-05-25 15:00:00|314|313|315|314|316|315|314|313|37283
1653491100000|2022-05-25 15:05:00|314|313|314|313|315|314|314|313|19868
1653491400000|2022-05-25 15:10:00|315|314|317|316|317|316|315|314|24108
1653491700000|2022-05-25 15:15:00|318|317|318|317|318|317|318|317|22226
1653492000000|2022-05-25 15:20:00|||||||||13968
1653492300000|2022-05-25 15:25:00|||||||||3923
1653492600000|2022-05-25 15:30:00|319|318|316|315|319|318|316|315|38625
1653492900000|2022-05-25 15:35:00|315|314|315|314|315|314|314|313|27193
1653493200000|2022-05-25 15:40:00|316|315|318|317|318|317|316|315|21193
1653493500000|2022-05-25 15:45:00|317|316|316|315|317|316|316|315|22723
1653493800000|2022-05-25 15:50:00|||||||||3816
1653494100000|2022-05-25 15:55:00|315|314|315|314|315|314|315|314|15889
1653494400000|2022-05-25 16:00:00|314|313|315|314|315|314|314|313|23584
1653494700000|2022-05-25 16:05:00|314|313|314|313|314|313|314|313|10448
1653495000000|2022-05-25 16:10:00|315|314|315|314|315|314|315|314|11393
1653495300000|2022-05-25 16:15:00|314|313|314|313|314|313|314|313|12065
1653495600000|2022-05-25 16:20:00|313|312|313|312|313|312|313|312|12247
1653495900000|2022-05-25 16:25:00|312|311|311|310|312|311|311|310|59088
1653496200000|2022-05-25 16:30:00|||||||||23195
1653496500000|2022-05-25 16:35:00|||||||||12965
1653496800000|2022-05-25 16:40:00|312|311|312|311|312|311|311|311|5288
1653497100000|2022-05-25 16:45:00|||||||||11357
1653497400000|2022-05-25 16:50:00|||||||||1200
1653497700000|2022-05-25 16:55:00|311|310|313|312|313|312|311|310|29431
1653498000000|2022-05-25 17:00:00|312|311|312|311|312|311|312|311|2908
1653498300000|2022-05-25 17:05:00|||||||||2637
1653498600000|2022-05-25 17:10:00|311|310|310|309|311|310|309|308|40946
1653498900000|2022-05-25 17:15:00|311|310|311|310|311|310|311|310|7248
1653499200000|2022-05-25 17:20:00|||||||||1350
1653499500000|2022-05-25 17:25:00|312|311|314|313|314|313|312|311|10963
1653499800000|2022-05-25 17:30:00|315|314|316|315|316|315|315|314|85449
1653500100000|2022-05-25 17:35:00|317|316|316|315|317|316|316|315|17891
1653500400000|2022-05-25 17:40:00|317|316|317|316|317|316|316|316|17439
1653500700000|2022-05-25 17:45:00|318|317|318|317|318|317|318|317|9160
1653501000000|2022-05-25 17:50:00|317|316|316|315|317|316|316|315|18625
1653501300000|2022-05-25 17:55:00|317|316|317|316|318|317|317|316|13558
1653501600000|2022-05-25 18:00:00|318|317|319|318|321|320|315|314|157539
1653501900000|2022-05-25 18:05:00|320|319|314|313|320|319|312|311|77728
1653502200000|2022-05-25 18:10:00|315|314|316|315|318|317|315|314|22806
1653502500000|2022-05-25 18:15:00|317|316|317|316|319|318|317|316|19764
1653502800000|2022-05-25 18:20:00|316|315|316|315|317|316|316|315|7410
1653503100000|2022-05-25 18:25:00|317|316|317|316|317|316|317|316|18572
1653503400000|2022-05-25 18:30:00|318|317|319|318|319|318|318|317|4370
1653503700000|2022-05-25 18:35:00|320|319|317|316|320|319|317|316|39440
1653504000000|2022-05-25 18:40:00|318|317|318|317|319|318|317|316|24114
1653504300000|2022-05-25 18:45:00|||||||||9169
1653504600000|2022-05-25 18:50:00|319|318|320|319|320|319|318|317|17891
1653504900000|2022-05-25 18:55:00|321|320|320|319|321|320|320|319|93217
1653505200000|2022-05-25 19:00:00|321|320|322|321|322|321|321|320|38850
1653505500000|2022-05-25 19:05:00|||||||||13818
1653505800000|2022-05-25 19:10:00|323|322|322|321|323|322|322|321|88317
1653506100000|2022-05-25 19:15:00|||||||||11902
1653506400000|2022-05-25 19:20:00|||||||||16628
1653506700000|2022-05-25 19:25:00|323|322|324|323|324|323|323|322|70700
1653507000000|2022-05-25 19:30:00|||||||||20786
1653507300000|2022-05-25 19:35:00|323|322|323|322|323|322|323|322|17674
1653507600000|2022-05-25 19:40:00|322|321|322|321|322|321|322|321|24778
1653507900000|2022-05-25 19:45:00|321|320|320|319|321|321|320|319|71123
1653508200000|2022-05-25 19:50:00|319|318|319|318|319|318|317|316|74662
1653508500000|2022-05-25 19:55:00|320|319|320|319|320|319|319|318|51102
1653571800000|2022-05-26 13:30:00|309|307|316|315|317|316|307|306|113520
1653572100000|2022-05-26 13:35:00|315|314|321|320|323|322|315|314|73988
1653572400000|2022-05-26 13:40:00|320|319|323|322|324|323|319|318|61679
1653572700000|2022-05-26 13:45:00|324|323|331|330|333|332|324|323|88457
1653573000000|2022-05-26 13:50:00|332|331|332|331|335|334|330|329|117394
1653573300000|2022-05-26 13:55:00|331|330|329|328|332|331|328|327|67712
1653573600000|2022-05-26 14:00:00|330|329|327|326|331|330|327|326|56260
1653573900000|2022-05-26 14:05:00|328|327|332|331|332|331|328|327|91073
1653574200000|2022-05-26 14:10:00|333|332|337|336|338|337|333|332|53549
1653574500000|2022-05-26 14:15:00|338|337|340|339|340|339|338|337|69191
1653574800000|2022-05-26 14:20:00|341|340|341|340|343|342|340|339|131025
1653575100000|2022-05-26 14:25:00|340|339|336|335|341|340|336|335|83191
1653575400000|2022-05-26 14:30:00|337|336|333|332|337|336|333|332|22605
1653575700000|2022-05-26 14:35:00|334|333|337|336|337|336|334|333|32862
1653576000000|2022-05-26 14:40:00|338|337|338|337|338|337|338|337|18600
1653576300000|2022-05-26 14:45:00|337|336|338|337|338|337|337|336|30829
1653576600000|2022-05-26 14:50:00|337|336|338|337|338|337|337|336|25265
1653576900000|2022-05-26 14:55:00|339|338|338|337|339|338|338|337|41352
1653577200000|2022-05-26 15:00:00|339|338|340|339|341|340|339|338|35681
1653577500000|2022-05-26 15:05:00|341|340|340|339|342|341|340|339|41661
1653577800000|2022-05-26 15:10:00|341|340|341|340|341|340|341|340|10124
1653578100000|2022-05-26 15:15:00|340|339|339|338|340|340|339|338|15327
1653578400000|2022-05-26 15:20:00|340|339|342|341|342|341|340|339|13820
1653578700000|2022-05-26 15:25:00|341|340|341|340|342|341|341|340|27698
1653579000000|2022-05-26 15:30:00|340|339|338|337|341|340|338|337|22110
1653579300000|2022-05-26 15:35:00|337|336|338|337|338|337|336|335|54594
1653579600000|2022-05-26 15:40:00|337|336|338|337|338|337|337|336|36278
1653579900000|2022-05-26 15:45:00|337|336|335|334|337|336|333|332|80746
1653580200000|2022-05-26 15:50:00|334|333|334|333|334|333|333|332|30378
1653580500000|2022-05-26 15:55:00|335|334|335|334|335|334|334|333|27914
1653580800000|2022-05-26 16:00:00|336|335|337|336|337|336|336|335|17334
1653581100000|2022-05-26 16:05:00|336|335|336|335|336|335|336|335|11743
1653581400000|2022-05-26 16:10:00|337|336|338|337|339|338|337|336|31512
1653581700000|2022-05-26 16:15:00|337|336|339|338|339|338|337|336|30446
1653582000000|2022-05-26 16:20:00|340|339|340|339|340|339|340|339|34901
1653582300000|2022-05-26 16:25:00|341|340|342|341|342|341|341|340|12650
1653582600000|2022-05-26 16:30:00|341|340|342|341|342|341|341|340|23759
1653582900000|2022-05-26 16:35:00|||||||||20250
1653583200000|2022-05-26 16:40:00|341|340|342|341|342|341|341|340|9101
1653583500000|2022-05-26 16:45:00|343|342|344|343|344|343|343|342|38388
1653583800000|2022-05-26 16:50:00|||||||||21648
1653584100000|2022-05-26 16:55:00|||||||||2953
1653584400000|2022-05-26 17:00:00|345|344|347|346|347|346|345|344|53650
1653584700000|2022-05-26 17:05:00|348|347|347|346|348|347|347|346|34657
1653585000000|2022-05-26 17:10:00|348|347|347|346|348|347|346|345|20288
1653585300000|2022-05-26 17:15:00|346|345|346|345|346|345|346|345|6593
1653585600000|2022-05-26 17:20:00|345|344|344|343|345|344|343|342|30411
1653585900000|2022-05-26 17:25:00|345|344|343|342|345|344|343|342|66948
1653586200000|2022-05-26 17:30:00|344|343|344|343|344|343|344|343|6463
1653586500000|2022-05-26 17:35:00|343|342|343|342|343|342|343|342|7846
1653586800000|2022-05-26 17:40:00|344|343|344|343|344|343|344|343|22983
1653587100000|2022-05-26 17:45:00|345|344|346|345|346|345|344|344|32558
1653587400000|2022-05-26 17:50:00|347|346|347|346|347|346|347|346|17107
1653587700000|2022-05-26 17:55:00|346|345|348|347|348|347|346|345|16810
1653588000000|2022-05-26 18:00:00|347|346|347|346|347|346|347|346|8900
1653588300000|2022-05-26 18:05:00|||||||||200
1653588600000|2022-05-26 18:10:00|348|347|348|347|348|347|348|347|7381
1653588900000|2022-05-26 18:15:00|349|348|348|347|350|349|348|347|29006
1653589200000|2022-05-26 18:20:00|349|348|348|347|349|348|348|347|19751
1653589500000|2022-05-26 18:25:00|347|346|347|346|347|346|347|346|7783
1653589800000|2022-05-26 18:30:00|||||||||11100
1653590100000|2022-05-26 18:35:00|348|347|348|347|348|347|348|347|18054
1653590400000|2022-05-26 18:40:00|347|346|348|347|348|347|347|346|22667
1653590700000|2022-05-26 18:45:00|||||||||3044
1653591000000|2022-05-26 18:50:00|349|348|349|348|349|348|349|348|15224
1653591300000|2022-05-26 18:55:00|350|349|349|348|350|349|349|348|11697
1653591600000|2022-05-26 19:00:00|348|347|348|347|348|347|348|347|13867
1653591900000|2022-05-26 19:05:00|349|348|349|348|349|348|349|348|3328
1653592200000|2022-05-26 19:10:00|||||||||19151
1653592500000|2022-05-26 19:15:00|348|347|347|346|348|347|347|346|28118
1653592800000|2022-05-26 19:20:00|||||||||6313
1653593100000|2022-05-26 19:25:00|348|347|348|347|349|348|348|347|21857
1653593400000|2022-05-26 19:30:00|349|348|349|348|350|349|349|348|31596
1653593700000|2022-05-26 19:35:00|350|349|350|349|350|349|350|349|19978
1653594000000|2022-05-26 19:40:00|||||||||16600
1653594300000|2022-05-26 19:45:00|351|350|351|350|351|350|351|350|76512
1653594600000|2022-05-26 19:50:00|352|351|351|350|352|351|351|350|93997
1653594900000|2022-05-26 19:55:00|350|349|349|348|350|349|349|348|91803
1653658200000|2022-05-27 13:30:00|344|343|354|353|359|358|344|342|132194
1653658500000|2022-05-27 13:35:00|353|352|357|356|361|360|352|351|82280
1653658800000|2022-05-27 13:40:00|358|357|351|350|360|359|351|350|35159
1653659100000|2022-05-27 13:45:00|350|349|357|356|358|357|349|348|98062
1653659400000|2022-05-27 13:50:00|356|355|357|356|359|358|356|355|77196
1653659700000|2022-05-27 13:55:00|358|357|360|359|362|361|358|357|86345
1653660000000|2022-05-27 14:00:00|359|358|360|359|362|362|359|358|69839
1653660300000|2022-05-27 14:05:00|361|360|359|358|362|361|358|357|31909
1653660600000|2022-05-27 14:10:00|360|359|362|361|363|362|360|359|71652
1653660900000|2022-05-27 14:15:00|361|360|362|361|362|362|361|360|50820
1653661200000|2022-05-27 14:20:00|363|362|364|363|366|365|363|362|154483
1653661500000|2022-05-27 14:25:00|363|362|363|362|364|363|362|361|89722
1653661800000|2022-05-27 14:30:00|362|361|362|361|363|362|361|360|83475
1653662100000|2022-05-27 14:35:00|361|360|362|361|364|363|361|360|72539
1653662400000|2022-05-27 14:40:00|361|360|361|360|362|361|361|360|50540
1653662700000|2022-05-27 14:45:00|360|359|360|359|360|359|359|358|23094
1653663000000|2022-05-27 14:50:00|359|358|357|356|359|358|357|356|61802
1653663300000|2022-05-27 14:55:00|356|355|354|353|356|355|354|353|51208
1653663600000|2022-05-27 15:00:00|353|352|352|351|354|353|351|350|41744
1653663900000|2022-05-27 15:05:00|353|352|353|352|354|353|353|352|12812
1653664200000|2022-05-27 15:10:00|354|353|354|353|355|354|354|353|49492
1653664500000|2022-05-27 15:15:00|355|354|355|354|355|354|355|354|24989
1653664800000|2022-05-27 15:20:00|354|353|355|354|355|354|353|352|80755
1653665100000|2022-05-27 15:25:00|354|353|354|353|354|353|352|351|46623
1653665400000|2022-05-27 15:30:00|355|354|354|353|355|354|354|353|34225
1653665700000|2022-05-27 15:35:00|353|352|353|352|354|353|352|351|30064
1653666000000|2022-05-27 15:40:00|354|353|355|354|355|354|354|353|17121
1653666300000|2022-05-27 15:45:00|||||||||24508
1653666600000|2022-05-27 15:50:00|||||||||13511
1653666900000|2022-05-27 15:55:00|354|353|358|357|358|357|354|353|70094
1653667200000|2022-05-27 16:00:00|359|358|358|357|360|359|358|357|29586
1653667500000|2022-05-27 16:05:00|357|356|358|357|358|357|357|356|27453
1653667800000|2022-05-27 16:10:00|359|358|359|358|359|358|359|358|16576
1653668100000|2022-05-27 16:15:00|358|357|357|356|358|357|357|356|24637
1653668400000|2022-05-27 16:20:00|358|357|358|357|358|357|358|357|10047
1653668700000|2022-05-27 16:25:00|||||||||9158
1653669000000|2022-05-27 16:30:00|357|356|357|356|357|356|356|355|24365
1653669300000|2022-05-27 16:35:00|358|357|357|356|358|357|357|356|29833
1653669600000|2022-05-27 16:40:00|||||||||11589
1653669900000|2022-05-27 16:45:00|356|355|355|354|356|355|355|354|14744
1653670200000|2022-05-27 16:50:00|356|355|356|355|356|355|356|355|17980
1653670500000|2022-05-27 16:55:00|357|356|357|356|357|356|357|356|11186
1653670800000|2022-05-27 17:00:00|358|357|358|357|358|357|358|357|43621
1653671100000|2022-05-27 17:05:00|359|358|360|359|360|359|358|358|27241
1653671400000|2022-05-27 17:10:00|359|358|360|359|360|359|359|358|14876
1653671700000|2022-05-27 17:15:00|359|358|359|358|359|358|359|358|15823
1653672000000|2022-05-27 17:20:00|360|359|358|357|360|359|358|357|14226
1653672300000|2022-05-27 17:25:00|359|358|359|358|359|358|358|357|28799
1653672600000|2022-05-27 17:30:00|358|357|358|357|358|357|358|357|5672
1653672900000|2022-05-27 17:35:00|||||||||1439
1653673200000|2022-05-27 17:40:00|359|358|358|357|359|358|358|357|11254
1653673500000|2022-05-27 17:45:00|||||||||1255
1653673800000|2022-05-27 17:50:00|359|358|360|359|360|359|359|358|15047
1653674100000|2022-05-27 17:55:00|359|358|359|358|359|358|359|358|4500
1653674400000|2022-05-27 18:00:00|360|359|360|359|360|359|360|359|6573
1653674700000|2022-05-27 18:05:00|361|360|362|361|362|361|361|360|93490
1653675000000|2022-05-27 18:10:00|361|360|360|359|361|360|360|359|31171
1653675300000|2022-05-27 18:15:00|361|360|361|360|362|361|361|360|19844
1653675600000|2022-05-27 18:20:00|362|361|362|361|362|361|361|361|13783
1653675900000|2022-05-27 18:25:00|361|360|361|360|361|360|360|359|38458
1653676200000|2022-05-27 18:30:00|362|361|362|361|362|361|362|361|4649
1653676500000|2022-05-27 18:35:00|363|362|361|360|363|362|361|360|28605
1653676800000|2022-05-27 18:40:00|362|361|360|359|362|361|360|359|32889
1653677100000|2022-05-27 18:45:00|359|358|359|358|359|359|359|358|3451
1653677400000|2022-05-27 18:50:00|360|359|360|359|360|359|360|359|5801
1653677700000|2022-05-27 18:55:00|361|360|360|359|361|360|360|359|29753
1653678000000|2022-05-27 19:00:00|359|358|359|358|360|359|358|357|32980
1653678300000|2022-05-27 19:05:00|360|359|360|359|360|359|360|359|56039
1653678600000|2022-05-27 19:10:00|361|360|361|360|361|360|361|360|10011
1653678900000|2022-05-27 19:15:00|360|359|361|360|361|360|360|359|12538
1653679200000|2022-05-27 19:20:00|||||||||3730
1653679500000|2022-05-27 19:25:00|||||||||6197
1653679800000|2022-05-27 19:30:00|362|361|361|360|362|361|361|360|61931
1653680100000|2022-05-27 19:35:00|360|359|361|360|361|360|360|359|37015
1653680400000|2022-05-27 19:40:00|362|361|362|361|362|361|361|360|28718
1653680700000|2022-05-27 19:45:00|361|360|360|359|361|360|360|359|75092
1653681000000|2022-05-27 19:50:00|361|360|362|361|362|361|361|360|79270
1653681300000|2022-05-27 19:55:00|363|362|362|361|363|362|361|360|127989
1654003800000|2022-05-31 13:30:00|390|386|379|378|400|399|379|378|329577
1654004100000|2022-05-31 13:35:00|380|379|376|374|382|381|371|370|283385
1654004400000|2022-05-31 13:40:00|375|375|379|378|382|381|375|375|255720
1654004700000|2022-05-31 13:45:00|380|379|386|385|389|388|379|378|143661
1654005000000|2022-05-31 13:50:00|387|386|378|377|387|386|378|377|93183
1654005300000|2022-05-31 13:55:00|379|378|385|384|385|384|378|377|44066
1654005600000|2022-05-31 14:00:00|384|383|377|376|385|384|377|376|94443
1654005900000|2022-05-31 14:05:00|378|377|372|371|378|377|372|371|43803
1654006200000|2022-05-31 14:10:00|373|372|378|377|378|377|373|372|27308
1654006500000|2022-05-31 14:15:00|379|378|383|382|383|382|378|377|44547
1654006800000|2022-05-31 14:20:00|384|383|384|383|385|384|382|381|75315
1654007100000|2022-05-31 14:25:00|385|384|382|381|385|384|382|381|29699
1654007400000|2022-05-31 14:30:00|383|382|384|383|386|385|383|382|42517
1654007700000|2022-05-31 14:35:00|383|382|385|384|385|384|382|381|25154
1654008000000|2022-05-31 14:40:00|386|385|388|387|388|387|385|384|78374
1654008300000|2022-05-31 14:45:00|389|388|388|387|390|389|388|387|100485
1654008600000|2022-05-31 14:50:00|387|386|390|389|390|389|387|386|54201
1654008900000|2022-05-31 14:55:00|389|388|389|388|389|388|388|387|43820
1654009200000|2022-05-31 15:00:00|390|389|389|388|390|389|389|388|56279
1654009500000|2022-05-31 15:05:00|390|389|383|382|390|389|383|382|40620
1654009800000|2022-05-31 15:10:00|384|383|381|380|385|384|381|380|26653
1654010100000|2022-05-31 15:15:00|382|381|381|380|382|381|380|379|37390
1654010400000|2022-05-31 15:20:00|380|379|380|379|381|380|380|379|28263
1654010700000|2022-05-31 15:25:00|379|378|379|378|379|378|379|378|23200
1654011000000|2022-05-31 15:30:00|378|377|379|378|379|378|378|377|22896
1654011300000|2022-05-31 15:35:00|380|379|381|380|381|380|380|379|15648
1654011600000|2022-05-31 15:40:00|382|381|381|380|382|381|380|379|25102
1654011900000|2022-05-31 15:45:00|382|381|385|384|385|384|382|381|24990
1654012200000|2022-05-31 15:50:00|386|385|390|389|391|390|386|385|96351
1654012500000|2022-05-31 15:55:00|389|388|389|388|390|389|389|388|37816
1654012800000|2022-05-31 16:00:00|390|389|392|391|393|392|390|389|33769
1654013100000|2022-05-31 16:05:00|||||||||13905
1654013400000|2022-05-31 16:10:00|391|390|389|388|391|391|388|387|26136
1654013700000|2022-05-31 16:15:00|388|387|388|387|389|388|387|386|27306
1654014000000|2022-05-31 16:20:00|387|386|387|386|387|386|386|385|11401
1654014300000|2022-05-31 16:25:00|388|387|390|389|390|389|388|387|21414
1654014600000|2022-05-31 16:30:00|389|388|390|389|390|389|389|388|11282
1654014900000|2022-05-31 16:35:00|||||||||2023
1654015200000|2022-05-31 16:40:00|391|390|393|392|393|392|391|390|37864
1654015500000|2022-05-31 16:45:00|392|391|391|390|392|391|391|390|22551
1654015800000|2022-05-31 16:50:00|392|391|392|391|392|391|392|391|7331
1654016100000|2022-05-31 16:55:00|393|392|391|390|393|392|391|390|64168
1654016400000|2022-05-31 17:00:00|392|391|390|389|392|391|389|388|31398
1654016700000|2022-05-31 17:05:00|391|390|392|391|392|391|391|390|9029
1654017000000|2022-05-31 17:10:00|391|390|391|390|391|390|391|390|12110
1654017300000|2022-05-31 17:15:00|390|389|387|386|390|389|387|386|23650
1654017600000|2022-05-31 17:20:00|386|385|386|385|386|385|386|385|16127
1654017900000|2022-05-31 17:25:00|385|384|386|385|386|385|385|384|11157
1654018200000|2022-05-31 17:30:00|387|386|387|386|387|386|387|386|3500
1654018500000|2022-05-31 17:35:00|388|387|386|385|388|387|386|385|13847
1654018800000|2022-05-31 17:40:00|387|386|387|386|387|386|387|386|3200
1654019100000|2022-05-31 17:45:00|388|387|388|387|389|388|388|387|21876
1654019400000|2022-05-31 17:50:00|389|388|390|389|391|390|389|388|14090
1654019700000|2022-05-31 17:55:00|391|390|391|390|391|390|390|389|12505
1654020000000|2022-05-31 18:00:00|390|389|390|389|391|390|390|389|13574
1654020300000|2022-05-31 18:05:00|389|388|389|388|389|388|389|388|5340
1654020600000|2022-05-31 18:10:00|388|387|388|387|389|387|388|387|6360
1654020900000|2022-05-31 18:15:00|||||||||2600
1654021200000|2022-05-31 18:20:00|387|386|386|385|387|386|384|383|87902
1654021500000|2022-05-31 18:25:00|385|384|385|384|385|384|385|384|32129
1654021800000|2022-05-31 18:30:00|386|385|384|383|386|385|383|382|42519
1654022100000|2022-05-31 18:35:00|383|382|383|382|383|382|383|382|6727
1654022400000|2022-05-31 18:40:00|382|381|378|377|382|381|378|377|98907
1654022700000|2022-05-31 18:45:00|377|376|375|374|377|376|375|374|103923
1654023000000|2022-05-31 18:50:00|376|375|374|373|376|375|374|373|19564
1654023300000|2022-05-31 18:55:00|373|372|373|372|373|373|372|371|16668
1654023600000|2022-05-31 19:00:00|374|373|373|372|375|374|372|371|56035
1654023900000|2022-05-31 19:05:00|374|373|376|375|376|375|374|373|14193
1654024200000|2022-05-31 19:10:00|375|374|375|374|375|375|374|373|14840
1654024500000|2022-05-31 19:15:00|376|375|376|375|379|378|376|375|60846
1654024800000|2022-05-31 19:20:00|377|376|377|376|379|378|377|376|32616
1654025100000|2022-05-31 19:25:00|||||||||4644
1654025400000|2022-05-31 19:30:00|378|377|379|378|379|378|378|377|26098
1654025700000|2022-05-31 19:35:00|378|377|378|377|378|377|377|376|40304
1654026000000|2022-05-31 19:40:00|377|376|375|374|377|376|375|374|30855
1654026300000|2022-05-31 19:45:00|376|375|374|373|376|375|374|373|56472
1654026600000|2022-05-31 19:50:00|377|375|374|373|377|376|374|373|72337
1654026900000|2022-05-31 19:55:00|375|374|376|375|377|376|375|374|97285
1654090200000|2022-06-01 13:30:00|380|377|382|381|383|382|378|376|131717
1654090500000|2022-06-01 13:35:00|381|380|378|377|383|382|377|376|140572
1654090800000|2022-06-01 13:40:00|377|376|378|377|381|380|376|375|45263
1654091100000|2022-06-01 13:45:00|379|378|381|380|383|382|379|378|165066
1654091400000|2022-06-01 13:50:00|382|381|380|379|383|382|378|377|37955
1654091700000|2022-06-01 13:55:00|381|380|381|380|382|381|380|379|16843
1654092000000|2022-06-01 14:00:00|382|381|377|376|382|381|376|375|14507
1654092300000|2022-06-01 14:05:00|376|375|372|371|376|375|371|370|33567
1654092600000|2022-06-01 14:10:00|373|372|374|373|375|374|372|371|67676
1654092900000|2022-06-01 14:15:00|373|372|369|368|373|372|368|367|46919
1654093200000|2022-06-01 14:20:00|368|367|368|367|370|369|368|367|47253
1654093500000|2022-06-01 14:25:00|367|366|367|366|367|366|366|365|31737
1654093800000|2022-06-01 14:30:00|368|367|367|366|369|368|366|366|11248
1654094100000|2022-06-01 14:35:00|366|365|366|365|366|365|362|361|48195
1654094400000|2022-06-01 14:40:00|367|366|369|368|369|368|366|365|33111
1654094700000|2022-06-01 14:45:00|368|367|367|366|369|368|367|366|13486
1654095000000|2022-06-01 14:50:00|368|367|371|370|371|370|368|367|17177
1654095300000|2022-06-01 14:55:00|372|371|370|369|372|371|370|369|36852
1654095600000|2022-06-01 15:00:00|369|368|367|366|369|368|365|364|13387
1654095900000|2022-06-01 15:05:00|368|367|366|365|368|367|366|365|8906
1654096200000|2022-06-01 15:10:00|367|366|366|365|367|366|366|365|8533
1654096500000|2022-06-01 15:15:00|365|364|364|363|365|364|364|363|15098
1654096800000|2022-06-01 15:20:00|363|362|361|360|363|362|358|357|59729
1654097100000|2022-06-01 15:25:00|360|359|360|359|360|359|359|358|45145
1654097400000|2022-06-01 15:30:00|359|358|359|358|359|358|358|357|7812
1654097700000|2022-06-01 15:35:00|358|357|358|357|358|357|357|356|13153
1654098000000|2022-06-01 15:40:00|357|356|357|356|357|356|357|356|22907
1654098300000|2022-06-01 15:45:00|358|357|358|357|359|358|358|357|20600
1654098600000|2022-06-01 15:50:00|357|356|357|356|357|356|356|355|20636
1654098900000|2022-06-01 15:55:00|356|355|355|354|356|355|355|354|27687
1654099200000|2022-06-01 16:00:00|354|353|352|351|354|353|352|351|90195
1654099500000|2022-06-01 16:05:00|353|352|352|351|354|353|352|351|39356
1654099800000|2022-06-01 16:10:00|351|350|351|350|351|350|349|348|179098
1654100100000|2022-06-01 16:15:00|352|351|354|353|354|353|352|351|28071
1654100400000|2022-06-01 16:20:00|353|352|354|353|354|353|353|352|8161
1654100700000|2022-06-01 16:25:00|353|352|353|352|353|352|353|352|5428
1654101000000|2022-06-01 16:30:00|354|353|353|352|354|353|353|352|8872
1654101300000|2022-06-01 16:35:00|354|353|354|353|354|353|354|353|3813
1654101600000|2022-06-01 16:40:00|||||||||3250
1654101900000|2022-06-01 16:45:00|353|352|351|350|353|352|351|350|12007
1654102200000|2022-06-01 16:50:00|350|349|353|352|353|352|350|349|12282
1654102500000|2022-06-01 16:55:00|354|353|355|354|355|354|354|353|13373
1654102800000|2022-06-01 17:00:00|356|355|355|354|357|356|355|354|21258
1654103100000|2022-06-01 17:05:00|356|355|357|356|357|356|356|355|12038
1654103400000|2022-06-01 17:10:00|358|357|357|356|359|358|357|356|18838
1654103700000|2022-06-01 17:15:00|356|355|356|355|356|355|356|355|4970
1654104000000|2022-06-01 17:20:00|355|354|354|353|355|354|353|352|38248
1654104300000|2022-06-01 17:25:00|355|354|357|356|357|356|355|354|10431
1654104600000|2022-06-01 17:30:00|356|355|357|356|357|356|355|354|9043
1654104900000|2022-06-01 17:35:00|358|357|358|357|358|357|358|357|10075
1654105200000|2022-06-01 17:40:00|359|358|358|357|359|358|358|357|7770
1654105500000|2022-06-01 17:45:00|||||||||990
1654105800000|2022-06-01 17:50:00|357|356|357|356|357|356|357|356|3748
1654106100000|2022-06-01 17:55:00|358|357|360|359|360|359|358|357|10607
1654106400000|2022-06-01 18:00:00|359|358|359|358|360|359|358|357|13207
1654106700000|2022-06-01 18:05:00|360|359|359|358|360|359|359|358|2561
1654107000000|2022-06-01 18:10:00|360|359|360|359|360|359|360|359|1440
1654107300000|2022-06-01 18:15:00|359|358|359|358|359|358|359|358|13212
1654107600000|2022-06-01 18:20:00|360|359|362|361|363|362|360|359|21434
1654107900000|2022-06-01 18:25:00|363|362|363|362|363|362|362|361|10469
1654108200000|2022-06-01 18:30:00|364|363|363|362|364|363|363|362|2950
1654108500000|2022-06-01 18:35:00|364|363|363|362|364|363|363|362|9713
1654108800000|2022-06-01 18:40:00|364|363|366|365|366|365|364|363|7755
1654109100000|2022-06-01 18:45:00|365|364|364|363|365|364|364|363|20597
1654109400000|2022-06-01 18:50:00|363|362|361|360|363|362|361|360|45901
1654109700000|2022-06-01 18:55:00|360|359|361|360|361|360|360|359|11350
1654110000000|2022-06-01 19:00:00|360|359|359|358|360|359|359|358|4107
1654110300000|2022-06-01 19:05:00|360|359|360|359|360|359|360|359|1309
1654110600000|2022-06-01 19:10:00|361|360|361|360|361|360|360|359|7083
1654110900000|2022-06-01 19:15:00|360|359|362|361|363|362|360|359|19446
1654111200000|2022-06-01 19:20:00|361|360|361|360|362|361|361|360|8616
1654111500000|2022-06-01 19:25:00|360|359|360|359|360|359|360|359|7507
1654111800000|2022-06-01 19:30:00|359|358|357|356|359|358|357|356|12575
1654112100000|2022-06-01 19:35:00|358|357|357|356|358|357|357|356|8308
1654112400000|2022-06-01 19:40:00|358|357|357|356|358|357|357|356|9325
1654112700000|2022-06-01 19:45:00|358|357|359|358|359|358|358|357|43098
1654113000000|2022-06-01 19:50:00|358|357|359|358|359|358|358|357|28785
1654113300000|2022-06-01 19:55:00|358|357|357|356|358|357|357|356|42954
1654176600000|2022-06-02 13:30:00|356|353|361|360|364|363|351|350|58325
1654176900000|2022-06-02 13:35:00|362|359|372|371|372|371|359|358|63071
1654177200000|2022-06-02 13:40:00|371|370|374|373|374|373|371|370|54744
1654177500000|2022-06-02 13:45:00|375|374|374|373|375|374|369|368|45280
1654177800000|2022-06-02 13:50:00|373|372|369|368|373|372|368|367|20131
1654178100000|2022-06-02 13:55:00|368|367|368|367|368|367|364|363|21308
1654178400000|2022-06-02 14:00:00|367|366|370|369|371|370|366|365|27858
1654178700000|2022-06-02 14:05:00|369|368|369|368|371|370|368|367|17505
1654179000000|2022-06-02 14:10:00|370|369|375|374|375|374|370|369|47585
1654179300000|2022-06-02 14:15:00|374|373|370|369|375|374|370|369|109255
1654179600000|2022-06-02 14:20:00|369|368|366|365|369|368|366|365|9512
1654179900000|2022-06-02 14:25:00|367|366|367|366|367|366|366|365|16756
1654180200000|2022-06-02 14:30:00|368|367|371|370|371|370|368|367|19552
1654180500000|2022-06-02 14:35:00|370|369|371|370|371|370|369|368|27544
1654180800000|2022-06-02 14:40:00|370|369|371|370|371|370|370|369|13887
1654181100000|2022-06-02 14:45:00|372|371|372|371|372|371|372|371|7527
1654181400000|2022-06-02 14:50:00|373|372|372|371|373|372|372|371|28007
1654181700000|2022-06-02 14:55:00|373|372|373|372|373|372|373|372|3657
1654182000000|2022-06-02 15:00:00|374|373|375|374|378|377|374|373|38270
1654182300000|2022-06-02 15:05:00|376|375|377|376|377|376|376|375|11186
1654182600000|2022-06-02 15:10:00|378|377|379|378|379|378|378|377|31861
1654182900000|2022-06-02 15:15:00|380|379|378|377|380|379|378|377|21518
1654183200000|2022-06-02 15:20:00|379|378|380|379|380|379|379|378|17690
1654183500000|2022-06-02 15:25:00|379|378|379|378|379|379|378|377|13176
1654183800000|2022-06-02 15:30:00|380|379|381|380|381|380|379|378|21787
1654184100000|2022-06-02 15:35:00|380|379|380|379|380|379|379|378|7229
1654184400000|2022-06-02 15:40:00|381|380|382|381|382|381|381|380|7001
1654184700000|2022-06-02 15:45:00|381|380|380|379|381|380|380|379|39468
1654185000000|2022-06-02 15:50:00|381|380|379|378|381|380|378|377|11819
1654185300000|2022-06-02 15:55:00|378|377|378|377|378|377|378|377|5562
1654185600000|2022-06-02 16:00:00|379|378|380|379|380|379|379|378|9244
1654185900000|2022-06-02 16:05:00|381|380|380|379|381|380|380|379|26171
1654186200000|2022-06-02 16:10:00|381|380|381|380|381|380|381|380|6100
1654186500000|2022-06-02 16:15:00|382|381|382|381|382|381|382|381|10054
1654186800000|2022-06-02 16:20:00|383|382|383|382|383|382|383|382|10689
1654187100000|2022-06-02 16:25:00|384|383|383|382|384|383|383|382|6625
1654187400000|2022-06-02 16:30:00|384|383|384|383|384|383|384|383|4322
1654187700000|2022-06-02 16:35:00|385|384|385|384|385|384|385|384|10805
1654188000000|2022-06-02 16:40:00|384|383|382|381|385|384|382|381|24922
1654188300000|2022-06-02 16:45:00|383|382|382|381|383|382|382|381|10329
1654188600000|2022-06-02 16:50:00|383|382|384|383|384|383|383|382|10800
1654188900000|2022-06-02 16:55:00|383|382|383|382|383|382|383|382|6799
1654189200000|2022-06-02 17:00:00|382|381|383|382|383|382|382|381|4459
1654189500000|2022-06-02 17:05:00|382|381|382|381|383|382|382|381|22512
1654189800000|2022-06-02 17:10:00|381|380|381|380|381|380|381|380|12615
1654190100000|2022-06-02 17:15:00|||||||||1894
1654190400000|2022-06-02 17:20:00|382|381|381|380|382|381|381|380|11663
1654190700000|2022-06-02 17:25:00|382|381|382|381|382|381|381|380|7103
1654191000000|2022-06-02 17:30:00|383|382|383|382|383|382|383|382|5267
1654191300000|2022-06-02 17:35:00|382|381|382|381|382|381|382|381|6883
1654191600000|2022-06-02 17:40:00|381|380|381|380|382|381|381|380|13432
1654191900000|2022-06-02 17:45:00|380|379|380|379|380|379|380|379|3600
1654192200000|2022-06-02 17:50:00|379|378|379|378|379|378|379|378|1904
1654192500000|2022-06-02 17:55:00|||||||||1800
1654192800000|2022-06-02 18:00:00|380|379|380|379|380|379|380|379|6706
1654193100000|2022-06-02 18:05:00|379|378|379|378|379|378|379|378|13958
1654193400000|2022-06-02 18:10:00|380|379|379|378|380|379|379|378|15763
1654193700000|2022-06-02 18:15:00|378|377|378|377|378|377|378|377|1263
1654194000000|2022-06-02 18:20:00|377|376|378|377|378|377|377|376|13818
1654194300000|2022-06-02 18:25:00|377|376|376|375|378|377|376|375|7593
1654194600000|2022-06-02 18:30:00|377|376|377|376|377|376|377|376|13432
1654194900000|2022-06-02 18:35:00|378|377|378|377|378|377|378|377|7664
1654195200000|2022-06-02 18:40:00|377|376|377|376|377|376|377|376|6667
1654195500000|2022-06-02 18:45:00|||||||||5305
1654195800000|2022-06-02 18:50:00|376|375|376|375|377|376|376|375|7333
1654196100000|2022-06-02 18:55:00|375|374|374|373|375|374|374|373|4886
1654196400000|2022-06-02 19:00:00|373|372|374|373|374|373|373|372|7042
1654196700000|2022-06-02 19:05:00|||||||||1345
1654197000000|2022-06-02 19:10:00|||||||||6600
1654197300000|2022-06-02 19:15:00|375|374|374|373|375|374|374|373|9582
1654197600000|2022-06-02 19:20:00|373|372|374|373|374|373|373|372|10154
1654197900000|2022-06-02 19:25:00|373|372|372|371|373|372|372|371|7746
1654198200000|2022-06-02 19:30:00|373|372|373|372|373|372|373|372|7151
1654198500000|2022-06-02 19:35:00|374|373|373|372|374|373|373|372|8806
1654198800000|2022-06-02 19:40:00|374|373|374|373|374|373|374|373|8554
1654199100000|2022-06-02 19:45:00|373|372|373|372|373|372|373|372|16362
1654199400000|2022-06-02 19:50:00|374|373|374|373|375|374|374|373|31981
1654199700000|2022-06-02 19:55:00|375|374|375|374|376|375|375|374|91486
1654263000000|2022-06-03 13:30:00|363|360|359|358|364|363|358|357|43423
1654263300000|2022-06-03 13:35:00|360|359|361|360|361|360|355|354|62602
1654263600000|2022-06-03 13:40:00|362|361|357|356|362|361|357|356|83941
1654263900000|2022-06-03 13:45:00|358|357|365|364|365|364|357|356|21701
1654264200000|2022-06-03 13:50:00|364|363|361|360|364|363|359|358|24834
1654264500000|2022-06-03 13:55:00|362|361|369|367|370|369|362|361|55189
1654264800000|2022-06-03 14:00:00|368|366|365|364|370|369|365|364|32461
1654265100000|2022-06-03 14:05:00|364|363|364|363|367|366|363|362|10610
1654265400000|2022-06-03 14:10:00|363|362|364|363|364|363|362|361|12306
1654265700000|2022-06-03 14:15:00|365|364|364|363|366|365|364|363|13809
1654266000000|2022-06-03 14:20:00|363|362|363|362|364|363|362|361|13483
1654266300000|2022-06-03 14:25:00|362|361|362|361|362|361|361|360|14427
1654266600000|2022-06-03 14:30:00|361|360|364|363|364|363|360|359|27788
1654266900000|2022-06-03 14:35:00|363|362|360|359|363|362|359|358|28466
1654267200000|2022-06-03 14:40:00|359|358|359|358|359|358|359|358|14603
1654267500000|2022-06-03 14:45:00|360|359|362|361|362|361|360|359|30334
1654267800000|2022-06-03 14:50:00|361|360|361|360|361|360|360|359|16982
1654268100000|2022-06-03 14:55:00|360|359|360|359|360|359|359|358|18446
1654268400000|2022-06-03 15:00:00|359|358|360|359|360|359|358|357|51826
1654268700000|2022-06-03 15:05:00|||||||||11675
1654269000000|2022-06-03 15:10:00|359|358|356|355|359|358|355|354|76741
1654269300000|2022-06-03 15:15:00|357|356|358|357|359|358|357|356|64329
1654269600000|2022-06-03 15:20:00|357|356|357|356|357|356|357|356|13115
1654269900000|2022-06-03 15:25:00|356|355|357|356|358|357|356|355|19599
1654270200000|2022-06-03 15:30:00|358|357|360|359|360|359|358|357|7153
1654270500000|2022-06-03 15:35:00|361|360|360|359|362|361|360|359|18239
1654270800000|2022-06-03 15:40:00|359|358|360|359|360|359|359|358|9097
1654271100000|2022-06-03 15:45:00|359|358|358|357|359|358|358|357|9156
1654271400000|2022-06-03 15:50:00|359|358|359|358|359|358|359|358|5200
1654271700000|2022-06-03 15:55:00|360|359|360|359|360|359|360|359|5388
1654272000000|2022-06-03 16:00:00|361|360|363|362|363|362|361|360|9723
1654272300000|2022-06-03 16:05:00|362|361|361|360|362|361|361|360|14007
1654272600000|2022-06-03 16:10:00|360|359|360|359|360|359|360|359|6000
1654272900000|2022-06-03 16:15:00|361|360|360|359|362|361|360|359|12635
1654273200000|2022-06-03 16:20:00|361|360|361|360|361|360|360|360|10811
1654273500000|2022-06-03 16:25:00|||||||||14725
1654273800000|2022-06-03 16:30:00|360|359|360|359|360|359|360|359|4481
1654274100000|2022-06-03 16:35:00|361|360|361|360|361|360|360|360|2657
1654274400000|2022-06-03 16:40:00|||||||||5814
1654274700000|2022-06-03 16:45:00|362|361|363|362|363|362|362|361|1800
1654275000000|2022-06-03 16:50:00|362|361|362|361|362|361|361|360|8115
1654275300000|2022-06-03 16:55:00|363|362|364|363|364|363|363|362|2000
1654275600000|2022-06-03 17:00:00|365|364|369|368|369|368|365|364|16835
1654275900000|2022-06-03 17:05:00|368|367|365|364|368|367|365|364|15575
1654276200000|2022-06-03 17:10:00|||||||||3755
1654276500000|2022-06-03 17:15:00|364|363|364|363|364|363|364|363|4238
1654276800000|2022-06-03 17:20:00|||||||||1100
1654277100000|2022-06-03 17:25:00|||||||||8198
1654277400000|2022-06-03 17:30:00|363|362|363|362|363|362|363|362|14570
1654277700000|2022-06-03 17:35:00|||||||||2100
1654278000000|2022-06-03 17:40:00|362|361|361|360|362|361|361|360|10348
1654278300000|2022-06-03 17:45:00|||||||||7600
1654278600000|2022-06-03 17:50:00|362|361|362|361|362|361|362|361|6685
1654278900000|2022-06-03 17:55:00|||||||||600
1654279200000|2022-06-03 18:00:00|363|362|363|362|363|362|363|362|5145
1654279500000|2022-06-03 18:05:00|364|363|365|364|365|364|364|363|4800
1654279800000|2022-06-03 18:10:00|||||||||200
1654280100000|2022-06-03 18:15:00|366|365|366|365|366|365|366|365|8710
1654280400000|2022-06-03 18:20:00|||||||||2289
1654280700000|2022-06-03 18:25:00|367|366|367|366|367|366|367|366|3680
1654281000000|2022-06-03 18:30:00|||||||||2407
1654281300000|2022-06-03 18:35:00|366|365|367|366|367|366|366|365|14941
1654281600000|2022-06-03 18:40:00|||||||||8048
1654281900000|2022-06-03 18:45:00|||||||||10350
1654282200000|2022-06-03 18:50:00|||||||||8960
1654282500000|2022-06-03 18:55:00|||||||||1200
1654282800000|2022-06-03 19:00:00|||||||||1100
1654283100000|2022-06-03 19:05:00|366|365|366|365|366|365|366|365|22964
1654283400000|2022-06-03 19:10:00|365|364|363|362|365|364|363|362|17917
1654283700000|2022-06-03 19:15:00|362|361|363|362|363|362|362|361|20325
1654284000000|2022-06-03 19:20:00|||||||||3907
1654284300000|2022-06-03 19:25:00|364|363|365|364|365|364|364|363|7358
1654284600000|2022-06-03 19:30:00|366|365|367|366|367|366|366|365|8024
1654284900000|2022-06-03 19:35:00|368|367|368|367|368|367|368|367|10687
1654285200000|2022-06-03 19:40:00|367|366|366|365|367|366|366|365|23435
1654285500000|2022-06-03 19:45:00|367|366|367|366|367|366|367|366|18662
1654285800000|2022-06-03 19:50:00|366|365|367|366|368|367|366|365|49707
1654286100000|2022-06-03 19:55:00|368|367|367|366|370|369|367|366|94265
1654522200000|2022-06-06 13:30:00|385|381|390|389|391|390|383|380|152241
1654522500000|2022-06-06 13:35:00|391|390|393|392|396|395|390|389|129799
1654522800000|2022-06-06 13:40:00|392|391|392|391|393|392|387|386|105458
1654523100000|2022-06-06 13:45:00|391|390|388|387|391|390|384|383|24354
1654523400000|2022-06-06 13:50:00|387|386|389|388|389|388|385|384|37418
1654523700000|2022-06-06 13:55:00|390|389|391|390|391|390|387|386|28275
1654524000000|2022-06-06 14:00:00|392|391|395|394|396|395|392|391|184389
1654524300000|2022-06-06 14:05:00|394|393|393|392|397|396|393|392|36358
1654524600000|2022-06-06 14:10:00|392|391|391|390|394|393|390|389|18782
1654524900000|2022-06-06 14:15:00|390|389|388|387|390|389|387|386|25075
1654525200000|2022-06-06 14:20:00|387|386|391|390|392|391|387|386|26518
1654525500000|2022-06-06 14:25:00|390|389|391|390|393|392|389|388|26687
1654525800000|2022-06-06 14:30:00|392|391|391|390|392|391|390|389|29652
1654526100000|2022-06-06 14:35:00|390|389|389|388|391|390|389|388|14743
1654526400000|2022-06-06 14:40:00|390|389|391|390|393|392|389|388|41194
1654526700000|2022-06-06 14:45:00|390|389|388|387|391|390|388|387|28016
1654527000000|2022-06-06 14:50:00|387|386|385|384|387|386|385|384|21959
1654527300000|2022-06-06 14:55:00|386|385|386|385|386|385|385|384|35584
1654527600000|2022-06-06 15:00:00|387|386|388|387|389|388|387|386|3343
1654527900000|2022-06-06 15:05:00|387|386|386|385|387|386|386|385|6604
1654528200000|2022-06-06 15:10:00|385|384|383|382|385|384|382|381|24291
1654528500000|2022-06-06 15:15:00|382|381|380|379|382|381|379|378|24421
1654528800000|2022-06-06 15:20:00|379|378|379|378|380|379|378|377|72598
1654529100000|2022-06-06 15:25:00|378|377|379|378|379|378|378|377|25282
1654529400000|2022-06-06 15:30:00|380|379|378|377|382|381|378|377|45940
1654529700000|2022-06-06 15:35:00|379|378|379|378|381|380|379|378|7384
1654530000000|2022-06-06 15:40:00|380|379|381|380|381|380|380|379|4945
1654530300000|2022-06-06 15:45:00|380|379|380|379|380|379|380|379|7931
1654530600000|2022-06-06 15:50:00|||||||||3500
1654530900000|2022-06-06 15:55:00|381|380|380|379|381|380|380|379|5793
1654531200000|2022-06-06 16:00:00|379|378|375|374|379|378|374|373|19406
1654531500000|2022-06-06 16:05:00|376|375|375|374|376|375|375|374|15349
1654531800000|2022-06-06 16:10:00|374|373|372|371|374|373|372|371|16388
1654532100000|2022-06-06 16:15:00|373|372|373|372|373|372|372|371|15616
1654532400000|2022-06-06 16:20:00|374|373|374|373|374|373|374|373|12167
1654532700000|2022-06-06 16:25:00|375|374|374|373|375|374|374|373|8127
1654533000000|2022-06-06 16:30:00|373|372|375|374|375|374|373|372|6639
1654533300000|2022-06-06 16:35:00|376|375|377|376|377|376|376|375|5600
1654533600000|2022-06-06 16:40:00|376|375|376|375|376|375|376|375|4234
1654533900000|2022-06-06 16:45:00|377|376|377|376|377|376|377|376|1717
1654534200000|2022-06-06 16:50:00|376|375|377|376|377|376|376|375|15441
1654534500000|2022-06-06 16:55:00|378|377|378|377|379|378|378|377|5282
1654534800000|2022-06-06 17:00:00|379|378|378|377|379|378|378|377|8656
1654535100000|2022-06-06 17:05:00|||||||||500
1654535400000|2022-06-06 17:10:00|377|376|377|376|377|376|376|375|6640
1654535700000|2022-06-06 17:15:00|376|375|375|374|376|375|375|374|3200
1654536000000|2022-06-06 17:20:00|376|375|376|375|376|375|376|375|12278
1654536300000|2022-06-06 17:25:00|375|374|375|374|376|375|375|374|10259
1654536600000|2022-06-06 17:30:00|376|375|376|375|377|376|375|375|8320
1654536900000|2022-06-06 17:35:00|377|376|378|377|378|377|377|376|6700
1654537200000|2022-06-06 17:40:00|379|378|379|378|379|378|379|378|13300
1654537500000|2022-06-06 17:45:00|378|377|379|378|379|378|378|377|14525
1654537800000|2022-06-06 17:50:00|380|379|379|378|380|379|379|378|13712
1654538100000|2022-06-06 17:55:00|380|379|380|379|380|379|380|379|9386
1654538400000|2022-06-06 18:00:00|381|380|380|379|381|380|380|379|7362
1654538700000|2022-06-06 18:05:00|379|378|379|378|379|378|378|377|8595
1654539000000|2022-06-06 18:10:00|||||||||5030
1654539300000|2022-06-06 18:15:00|378|377|378|377|379|378|378|377|3900
1654539600000|2022-06-06 18:20:00|377|376|376|375|377|376|376|375|3421
1654539900000|2022-06-06 18:25:00|375|374|376|375|376|375|375|374|6500
1654540200000|2022-06-06 18:30:00|377|376|377|376|377|376|376|375|40025
1654540500000|2022-06-06 18:35:00|376|375|374|373|376|375|374|373|23133
1654540800000|2022-06-06 18:40:00|375|374|376|375|376|375|375|374|9326
1654541100000|2022-06-06 18:45:00|377|376|377|376|377|376|377|376|6850
1654541400000|2022-06-06 18:50:00|376|375|376|375|376|375|375|374|4327
1654541700000|2022-06-06 18:55:00|377|376|377|376|377|376|377|376|1400
1654542000000|2022-06-06 19:00:00|376|375|377|376|377|376|376|375|3657
1654542300000|2022-06-06 19:05:00|376|375|375|374|376|375|375|374|8205
1654542600000|2022-06-06 19:10:00|376|375|377|376|377|376|376|375|39988
1654542900000|2022-06-06 19:15:00|378|377|376|375|378|377|376|375|7617
1654543200000|2022-06-06 19:20:00|377|376|377|376|377|376|377|376|1030
1654543500000|2022-06-06 19:25:00|||||||||2327
1654543800000|2022-06-06 19:30:00|378|377|378|377|378|377|378|377|3990
1654544100000|2022-06-06 19:35:00|377|376|376|375|377|376|376|375|12895
1654544400000|2022-06-06 19:40:00|377|376|377|376|378|377|377|376|20308
1654544700000|2022-06-06 19:45:00|||||||||16344
1654545000000|2022-06-06 19:50:00|378|377|376|375|379|378|376|375|54086
1654545300000|2022-06-06 19:55:00|377|376|377|376|377|376|376|375|50245
1654608600000|2022-06-07 13:30:00|371|367|360|359|371|369|351|350|248231
1654608900000|2022-06-07 13:35:00|361|360|363|362|366|365|360|359|52032
1654609200000|2022-06-07 13:40:00|362|361|368|367|369|368|362|361|25195
1654609500000|2022-06-07 13:45:00|367|366|369|368|370|369|366|365|31739
1654609800000|2022-06-07 13:50:00|370|369|370|369|375|374|370|369|48897
1654610100000|2022-06-07 13:55:00|369|368|366|365|371|370|365|364|17744
1654610400000|2022-06-07 14:00:00|365|364|362|361|366|365|361|360|67015
1654610700000|2022-06-07 14:05:00|363|362|361|360|364|363|361|360|20373
1654611000000|2022-06-07 14:10:00|360|359|361|360|362|361|360|359|24133
1654611300000|2022-06-07 14:15:00|360|359|364|363|365|364|360|359|24333
1654611600000|2022-06-07 14:20:00|365|364|366|365|367|366|365|364|17159
1654611900000|2022-06-07 14:25:00|365|364|367|366|367|366|365|364|9563
1654612200000|2022-06-07 14:30:00|368|367|370|369|370|369|367|366|12115
1654612500000|2022-06-07 14:35:00|371|370|372|371|373|372|371|370|14264
1654612800000|2022-06-07 14:40:00|371|370|372|371|373|372|371|370|26908
1654613100000|2022-06-07 14:45:00|373|372|377|376|378|377|373|372|67229
1654613400000|2022-06-07 14:50:00|376|375|378|377|378|377|375|374|22669
1654613700000|2022-06-07 14:55:00|377|376|376|375|377|376|376|375|9493
1654614000000|2022-06-07 15:00:00|375|374|374|373|376|375|374|373|17503
1654614300000|2022-06-07 15:05:00|373|372|371|370|373|372|371|370|17135
1654614600000|2022-06-07 15:10:00|372|371|374|373|374|373|372|371|24417
1654614900000|2022-06-07 15:15:00|373|372|372|371|373|372|372|371|9474
1654615200000|2022-06-07 15:20:00|371|370|371|370|371|370|371|370|5356
1654615500000|2022-06-07 15:25:00|370|369|370|369|371|370|370|369|46298
1654615800000|2022-06-07 15:30:00|369|368|370|369|370|369|368|367|15786
1654616100000|2022-06-07 15:35:00|369|368|370|369|370|369|369|368|10536
1654616400000|2022-06-07 15:40:00|369|368|365|364|369|368|364|363|66075
1654616700000|2022-06-07 15:45:00|366|365|364|363|366|365|364|363|17501
1654617000000|2022-06-07 15:50:00|365|364|365|364|366|365|365|364|44067
1654617300000|2022-06-07 15:55:00|366|365|367|366|367|366|366|365|9339
1654617600000|2022-06-07 16:00:00|368|367|367|366|368|367|367|366|14902
1654617900000|2022-06-07 16:05:00|366|365|368|367|368|367|366|365|20107
1654618200000|2022-06-07 16:10:00|369|368|369|368|369|368|369|368|4750
1654618500000|2022-06-07 16:15:00|368|367|367|366|368|367|367|366|7213
1654618800000|2022-06-07 16:20:00|368|367|369|368|369|368|367|366|13692
1654619100000|2022-06-07 16:25:00|||||||||3321
1654619400000|2022-06-07 16:30:00|368|367|371|370|371|370|368|367|8435
1654619700000|2022-06-07 16:35:00|370|369|370|369|370|369|370|369|3599
1654620000000|2022-06-07 16:40:00|371|370|370|369|371|370|370|369|13579
1654620300000|2022-06-07 16:45:00|371|370|371|370|371|370|371|370|3107
1654620600000|2022-06-07 16:50:00|372|371|372|371|372|371|372|371|3771
1654620900000|2022-06-07 16:55:00|371|370|371|370|371|370|371|370|15550
1654621200000|2022-06-07 17:00:00|||||||||500
1654621500000|2022-06-07 17:05:00|372|371|372|371|372|371|372|371|8654
1654621800000|2022-06-07 17:10:00|373|372|373|372|373|372|373|372|5950
1654622100000|2022-06-07 17:15:00|||||||||302
1654622400000|2022-06-07 17:20:00|374|373|373|372|374|373|373|372|6914
1654622700000|2022-06-07 17:25:00|||||||||400
1654623000000|2022-06-07 17:30:00|||||||||1600
1654623300000|2022-06-07 17:35:00|||||||||1900
1654623600000|2022-06-07 17:40:00|||||||||600
1654623900000|2022-06-07 17:45:00|374|373|373|372|374|373|373|372|12979
1654624200000|2022-06-07 17:50:00|374|373|374|373|375|374|374|373|7702
1654624500000|2022-06-07 17:55:00|||||||||711
1654624800000|2022-06-07 18:00:00|373|372|373|372|373|372|373|372|3379
1654625100000|2022-06-07 18:05:00|374|373|375|374|375|374|374|373|7304
1654625400000|2022-06-07 18:10:00|||||||||1199
1654625700000|2022-06-07 18:15:00|374|373|375|374|375|374|374|373|19536
1654626000000|2022-06-07 18:20:00|376|375|376|375|376|375|376|375|6357
1654626300000|2022-06-07 18:25:00|||||||||1327
1654626600000|2022-06-07 18:30:00|377|376|377|376|377|376|377|376|3198
1654626900000|2022-06-07 18:35:00|376|375|377|376|377|376|376|375|7621
1654627200000|2022-06-07 18:40:00|376|375|376|375|376|375|376|375|10256
1654627500000|2022-06-07 18:45:00|375|374|375|374|375|374|375|374|5626
1654627800000|2022-06-07 18:50:00|376|375|376|375|376|375|375|375|3043
1654628100000|2022-06-07 18:55:00|||||||||1942
1654628400000|2022-06-07 19:00:00|377|376|377|376|377|376|377|376|11032
1654628700000|2022-06-07 19:05:00|378|377|378|377|378|377|378|377|8900
1654629000000|2022-06-07 19:10:00|||||||||4200
1654629300000|2022-06-07 19:15:00|379|378|381|380|381|380|379|378|52839
1654629600000|2022-06-07 19:20:00|||||||||7235
1654629900000|2022-06-07 19:25:00|380|379|379|378|380|379|379|378|19596
1654630200000|2022-06-07 19:30:00|378|377|380|379|380|379|378|377|27294
1654630500000|2022-06-07 19:35:00|||||||||9971
1654630800000|2022-06-07 19:40:00|||||||||9946
1654631100000|2022-06-07 19:45:00|381|380|382|381|382|381|380|379|75515
1654631400000|2022-06-07 19:50:00|381|380|381|380|382|381|380|379|53115
1654631700000|2022-06-07 19:55:00|380|379|380|379|380|380|379|378|90355
1654695000000|2022-06-08 13:30:00|394|392|395|394|398|397|390|389|133000
1654695300000|2022-06-08 13:35:00|394|393|404|403|407|405|394|393|231669
1654695600000|2022-06-08 13:40:00|403|402|398|397|404|403|394|393|114245
1654695900000|2022-06-08 13:45:00|399|398|407|406|407|406|399|398|60873
1654696200000|2022-06-08 13:50:00|406|405|405|404|406|405|401|400|65793
1654696500000|2022-06-08 13:55:00|406|405|403|402|407|406|403|402|72221
1654696800000|2022-06-08 14:00:00|404|403|407|406|407|406|399|398|110568
1654697100000|2022-06-08 14:05:00|408|407|408|407|409|408|404|403|64940
1654697400000|2022-06-08 14:10:00|407|406|403|402|407|406|403|402|98132
1654697700000|2022-06-08 14:15:00|402|401|404|403|404|403|402|401|27242
1654698000000|2022-06-08 14:20:00|405|404|405|404|406|405|404|403|57193
1654698300000|2022-06-08 14:25:00|404|403|405|404|406|405|404|403|105611
1654698600000|2022-06-08 14:30:00|404|403|408|407|409|408|404|403|63957
1654698900000|2022-06-08 14:35:00|409|408|407|406|411|410|407|406|103435
1654699200000|2022-06-08 14:40:00|406|405|404|403|407|406|403|402|43580
1654699500000|2022-06-08 14:45:00|405|404|404|403|406|405|404|403|11834
1654699800000|2022-06-08 14:50:00|405|404|404|403|405|404|404|403|28017
1654700100000|2022-06-08 14:55:00|403|402|403|402|404|403|403|402|56047
1654700400000|2022-06-08 15:00:00|402|401|400|399|402|401|400|399|102259
1654700700000|2022-06-08 15:05:00|401|400|400|399|402|401|400|399|54211
1654701000000|2022-06-08 15:10:00|399|398|398|397|401|400|398|397|70652
1654701300000|2022-06-08 15:15:00|397|396|396|395|398|397|396|395|77621
1654701600000|2022-06-08 15:20:00|397|396|398|397|398|397|397|396|25681
1654701900000|2022-06-08 15:25:00|399|398|401|400|401|400|399|398|35076
1654702200000|2022-06-08 15:30:00|400|399|402|401|402|401|400|399|23100
1654702500000|2022-06-08 15:35:00|403|402|404|403|404|403|403|402|17195
1654702800000|2022-06-08 15:40:00|403|402|400|399|403|402|400|399|31080
1654703100000|2022-06-08 15:45:00|401|400|400|399|401|400|400|399|12561
1654703400000|2022-06-08 15:50:00|401|400|400|399|401|400|400|399|7475
1654703700000|2022-06-08 15:55:00|401|400|400|399|401|400|400|399|34956
1654704000000|2022-06-08 16:00:00|399|398|399|398|400|399|399|398|25337
1654704300000|2022-06-08 16:05:00|398|397|397|396|398|397|397|396|21823
1654704600000|2022-06-08 16:10:00|||||||||19088
1654704900000|2022-06-08 16:15:00|396|395|397|396|397|396|396|395|23516
1654705200000|2022-06-08 16:20:00|396|395|395|394|396|395|395|394|32083
1654705500000|2022-06-08 16:25:00|394|393|394|393|394|393|393|392|25869
1654705800000|2022-06-08 16:30:00|393|392|390|389|393|392|389|388|45937
1654706100000|2022-06-08 16:35:00|391|390|390|389|391|390|390|389|20038
1654706400000|2022-06-08 16:40:00|389|388|388|387|389|388|388|387|22764
1654706700000|2022-06-08 16:45:00|387|386|390|389|390|389|387|386|36090
1654707000000|2022-06-08 16:50:00|391|390|391|390|391|390|391|390|5945
1654707300000|2022-06-08 16:55:00|392|391|392|391|392|391|392|391|4107
1654707600000|2022-06-08 17:00:00|393|392|392|391|393|392|391|390|13863
1654707900000|2022-06-08 17:05:00|391|390|392|391|392|391|391|390|9604
1654708200000|2022-06-08 17:10:00|393|392|393|392|393|392|393|392|4132
1654708500000|2022-06-08 17:15:00|394|393|395|394|395|394|394|393|15953
1654708800000|2022-06-08 17:20:00|||||||||15220
1654709100000|2022-06-08 17:25:00|||||||||5979
1654709400000|2022-06-08 17:30:00|394|393|393|392|394|393|393|392|16598
1654709700000|2022-06-08 17:35:00|392|391|392|391|392|391|392|391|5808
1654710000000|2022-06-08 17:40:00|393|392|393|392|393|392|393|392|28006
1654710300000|2022-06-08 17:45:00|394|393|394|393|394|393|393|392|9453
1654710600000|2022-06-08 17:50:00|393|392|393|392|393|392|392|391|13290
1654710900000|2022-06-08 17:55:00|394|393|394|393|395|394|394|393|6068
1654711200000|2022-06-08 18:00:00|395|394|397|396|397|396|395|394|13737
1654711500000|2022-06-08 18:05:00|398|397|398|397|398|397|398|397|6756
1654711800000|2022-06-08 18:10:00|399|398|399|398|399|398|399|398|23572
1654712100000|2022-06-08 18:15:00|398|397|398|397|398|397|398|397|13105
1654712400000|2022-06-08 18:20:00|397|396|397|396|398|397|397|396|10159
1654712700000|2022-06-08 18:25:00|396|395|396|395|396|395|395|394|12350
1654713000000|2022-06-08 18:30:00|397|396|396|395|397|396|396|395|6551
1654713300000|2022-06-08 18:35:00|395|394|396|395|396|395|395|394|4530
1654713600000|2022-06-08 18:40:00|397|396|398|397|398|397|397|396|24966
1654713900000|2022-06-08 18:45:00|399|398|401|400|401|400|399|398|63454
1654714200000|2022-06-08 18:50:00|400|399|400|399|400|399|400|399|17576
1654714500000|2022-06-08 18:55:00|399|398|399|398|399|398|399|398|9040
1654714800000|2022-06-08 19:00:00|||||||||2741
1654715100000|2022-06-08 19:05:00|398|397|398|397|398|397|397|396|32711
1654715400000|2022-06-08 19:10:00|399|398|399|398|400|399|399|398|29668
1654715700000|2022-06-08 19:15:00|||||||||1700
1654716000000|2022-06-08 19:20:00|400|399|400|399|400|399|400|399|18431
1654716300000|2022-06-08 19:25:00|||||||||5800
1654716600000|2022-06-08 19:30:00|401|400|401|400|401|400|401|400|4861
1654716900000|2022-06-08 19:35:00|402|401|401|400|402|401|401|400|18814
1654717200000|2022-06-08 19:40:00|400|399|400|399|400|399|400|399|18064
1654717500000|2022-06-08 19:45:00|399|398|397|396|399|398|397|396|66765
1654717800000|2022-06-08 19:50:00|398|397|397|396|398|397|397|396|28437
1654718100000|2022-06-08 19:55:00|398|397|397|396|398|397|397|396|58499
1654781400000|2022-06-09 13:30:00|393|386|382|381|393|389|380|379|108173
1654781700000|2022-06-09 13:35:00|383|382|376|375|384|382|375|374|157218
1654782000000|2022-06-09 13:40:00|377|376|382|381|382|381|377|376|81155
1654782300000|2022-06-09 13:45:00|383|382|385|384|387|386|381|380|75036
1654782600000|2022-06-09 13:50:00|386|385|386|385|389|388|385|384|34114
1654782900000|2022-06-09 13:55:00|387|386|383|382|387|386|381|380|52760
1654783200000|2022-06-09 14:00:00|384|383|387|386|389|388|383|383|45054
1654783500000|2022-06-09 14:05:00|388|387|384|383|389|388|384|383|112157
1654783800000|2022-06-09 14:10:00|385|384|389|388|389|388|384|383|35367
1654784100000|2022-06-09 14:15:00|390|389|388|387|390|389|386|385|100567
1654784400000|2022-06-09 14:20:00|389|388|388|387|390|389|388|387|18200
1654784700000|2022-06-09 14:25:00|389|388|390|389|390|389|389|388|30331
1654785000000|2022-06-09 14:30:00|391|390|392|391|392|391|388|387|32806
1654785300000|2022-06-09 14:35:00|391|390|392|391|393|392|391|390|32640
1654785600000|2022-06-09 14:40:00|391|390|388|387|391|390|388|387|20530
1654785900000|2022-06-09 14:45:00|387|386|386|385|387|386|385|384|3721
1654786200000|2022-06-09 14:50:00|385|384|380|379|385|384|380|379|40241
1654786500000|2022-06-09 14:55:00|381|380|382|381|382|381|381|380|30680
1654786800000|2022-06-09 15:00:00|381|380|379|378|381|380|379|378|20697
1654787100000|2022-06-09 15:05:00|380|379|380|379|380|379|380|379|14527
1654787400000|2022-06-09 15:10:00|379|378|379|378|379|378|379|378|12327
1654787700000|2022-06-09 15:15:00|||||||||5499
1654788000000|2022-06-09 15:20:00|380|379|380|379|380|379|379|378|34843
1654788300000|2022-06-09 15:25:00|379|378|379|378|381|380|379|378|24061
1654788600000|2022-06-09 15:30:00|380|379|380|379|380|379|380|379|9585
1654788900000|2022-06-09 15:35:00|381|380|380|379|381|380|380|379|10593
1654789200000|2022-06-09 15:40:00|381|380|381|380|382|381|381|380|11464
1654789500000|2022-06-09 15:45:00|380|379|380|379|380|379|380|379|16094
1654789800000|2022-06-09 15:50:00|379|378|380|379|380|379|378|377|25793
1654790100000|2022-06-09 15:55:00|381|380|381|380|381|380|381|380|7741
1654790400000|2022-06-09 16:00:00|380|379|380|379|380|379|380|379|15932
1654790700000|2022-06-09 16:05:00|379|378|379|378|379|378|379|378|9667
1654791000000|2022-06-09 16:10:00|378|377|378|377|378|377|377|376|9972
1654791300000|2022-06-09 16:15:00|||||||||10814
1654791600000|2022-06-09 16:20:00|379|378|378|377|379|378|378|377|20482
1654791900000|2022-06-09 16:25:00|379|378|379|378|379|378|379|378|5934
1654792200000|2022-06-09 16:30:00|378|377|378|377|378|377|378|377|3564
1654792500000|2022-06-09 16:35:00|379|378|378|377|379|378|378|377|3400
1654792800000|2022-06-09 16:40:00|379|378|380|379|380|379|379|378|30902
1654793100000|2022-06-09 16:45:00|379|378|378|377|379|378|378|377|6730
1654793400000|2022-06-09 16:50:00|||||||||2900
1654793700000|2022-06-09 16:55:00|379|378|380|379|380|379|379|378|5500
1654794000000|2022-06-09 17:00:00|379|378|379|378|379|378|379|378|10200
1654794300000|2022-06-09 17:05:00|380|379|380|379|381|380|380|379|12354
1654794600000|2022-06-09 17:10:00|381|380|381|380|381|380|381|380|4502
1654794900000|2022-06-09 17:15:00|||||||||11937
1654795200000|2022-06-09 17:20:00|382|381|381|380|382|381|381|380|12829
1654795500000|2022-06-09 17:25:00|380|379|380|379|380|380|380|379|8400
1654795800000|2022-06-09 17:30:00|||||||||4055
1654796100000|2022-06-09 17:35:00|379|378|379|378|379|379|378|377|17533
1654796400000|2022-06-09 17:40:00|378|377|378|377|378|377|378|377|3567
1654796700000|2022-06-09 17:45:00|379|378|379|378|379|378|379|378|12724
1654797000000|2022-06-09 17:50:00|||||||||1591
1654797300000|2022-06-09 17:55:00|||||||||2952
1654797600000|2022-06-09 18:00:00|||||||||900
1654797900000|2022-06-09 18:05:00|378|377|379|378|379|378|378|377|14923
1654798200000|2022-06-09 18:10:00|380|379|380|379|380|379|380|379|2797
1654798500000|2022-06-09 18:15:00|||||||||1355
1654798800000|2022-06-09 18:20:00|381|380|379|378|381|380|379|378|28356
1654799100000|2022-06-09 18:25:00|380|379|380|379|380|379|380|379|4088
1654799400000|2022-06-09 18:30:00|379|378|378|377|379|378|378|377|2654
1654799700000|2022-06-09 18:35:00|377|376|377|376|377|376|377|376|18468
1654800000000|2022-06-09 18:40:00|378|377|378|377|378|377|378|377|19621
1654800300000|2022-06-09 18:45:00|||||||||8600
1654800600000|2022-06-09 18:50:00|||||||||990
1654800900000|2022-06-09 18:55:00|377|376|377|376|377|376|377|376|11252
1654801200000|2022-06-09 19:00:00|376|375|376|375|376|375|376|375|10928
1654801500000|2022-06-09 19:05:00|375|374|376|375|376|375|375|374|28859
1654801800000|2022-06-09 19:10:00|377|376|377|376|377|376|377|376|16211
1654802100000|2022-06-09 19:15:00|378|377|378|377|378|377|378|377|25830
1654802400000|2022-06-09 19:20:00|||||||||6325
1654802700000|2022-06-09 19:25:00|377|376|376|375|377|376|375|374|31804
1654803000000|2022-06-09 19:30:00|||||||||3319
1654803300000|2022-06-09 19:35:00|375|374|375|374|375|374|375|374|13828
1654803600000|2022-06-09 19:40:00|||||||||9881
1654803900000|2022-06-09 19:45:00|376|375|375|374|376|375|375|374|58571
1654804200000|2022-06-09 19:50:00|374|373|373|372|374|373|372|371|63648
1654804500000|2022-06-09 19:55:00|372|371|372|371|373|372|372|371|48279
1654867800000|2022-06-10 13:30:00|362|362|372|369|376|374|362|362|94462
1654868100000|2022-06-10 13:35:00|371|370|375|374|380|379|370|368|161280
1654868400000|2022-06-10 13:40:00|376|375|381|380|382|381|376|375|186364
1654868700000|2022-06-10 13:45:00|382|381|376|375|382|381|375|374|43327
1654869000000|2022-06-10 13:50:00|377|376|375|374|378|377|375|374|41574
1654869300000|2022-06-10 13:55:00|374|373|373|372|375|374|373|372|15434
1654869600000|2022-06-10 14:00:00|372|371|371|370|373|371|369|368|61394
1654869900000|2022-06-10 14:05:00|372|371|369|368|375|374|369|368|26068
1654870200000|2022-06-10 14:10:00|370|369|371|370|371|370|368|367|36068
1654870500000|2022-06-10 14:15:00|370|369|372|371|372|371|370|369|32434
1654870800000|2022-06-10 14:20:00|371|370|372|371|372|371|370|369|21816
1654871100000|2022-06-10 14:25:00|373|372|373|372|375|374|373|372|20203
1654871400000|2022-06-10 14:30:00|374|373|375|374|375|374|373|372|30609
1654871700000|2022-06-10 14:35:00|376|375|378|377|378|377|376|375|39118
1654872000000|2022-06-10 14:40:00|379|378|379|378|380|379|376|375|44648
1654872300000|2022-06-10 14:45:00|378|377|375|374|378|377|375|374|14300
1654872600000|2022-06-10 14:50:00|376|375|377|376|379|378|376|375|6910
1654872900000|2022-06-10 14:55:00|376|375|374|373|376|375|374|373|8919
1654873200000|2022-06-10 15:00:00|375|374|374|373|376|375|374|373|18731
1654873500000|2022-06-10 15:05:00|373|372|372|371|373|372|371|370|33203
1654873800000|2022-06-10 15:10:00|371|370|372|371|372|371|371|370|6966
1654874100000|2022-06-10 15:15:00|371|370|372|371|372|371|371|370|11598
1654874400000|2022-06-10 15:20:00|373|372|369|368|373|372|369|368|8749
1654874700000|2022-06-10 15:25:00|368|367|368|367|369|368|368|367|21518
1654875000000|2022-06-10 15:30:00|369|368|369|368|369|368|368|367|18281
1654875300000|2022-06-10 15:35:00|368|367|367|366|368|367|367|366|7773
1654875600000|2022-06-10 15:40:00|368|367|369|368|369|368|368|367|6962
1654875900000|2022-06-10 15:45:00|370|369|369|368|370|369|369|368|10061
1654876200000|2022-06-10 15:50:00|368|367|369|368|369|368|368|367|1600
1654876500000|2022-06-10 15:55:00|370|369|373|372|373|372|370|369|17053
1654876800000|2022-06-10 16:00:00|372|371|373|372|373|372|371|370|10940
1654877100000|2022-06-10 16:05:00|374|373|373|372|375|374|373|372|9335
1654877400000|2022-06-10 16:10:00|372|371|371|370|372|371|371|370|11887
1654877700000|2022-06-10 16:15:00|372|371|372|371|372|371|372|371|1729
1654878000000|2022-06-10 16:20:00|373|372|371|370|373|372|371|370|5626
1654878300000|2022-06-10 16:25:00|370|369|368|367|371|370|368|367|13948
1654878600000|2022-06-10 16:30:00|369|368|369|368|371|370|369|368|19182
1654878900000|2022-06-10 16:35:00|368|367|369|368|370|369|368|367|4997
1654879200000|2022-06-10 16:40:00|370|369|372|371|373|372|370|369|15314
1654879500000|2022-06-10 16:45:00|371|370|371|370|372|371|371|370|2350
1654879800000|2022-06-10 16:50:00|370|369|371|370|371|370|370|369|7432
1654880100000|2022-06-10 16:55:00|372|371|372|371|372|371|372|371|5405
1654880400000|2022-06-10 17:00:00|371|370|370|369|371|370|370|369|6909
1654880700000|2022-06-10 17:05:00|371|370|371|370|371|370|370|369|8381
1654881000000|2022-06-10 17:10:00|370|369|369|368|370|369|369|368|7096
1654881300000|2022-06-10 17:15:00|370|369|370|369|370|369|370|369|1609
1654881600000|2022-06-10 17:20:00|371|370|370|369|371|370|370|369|3521
1654881900000|2022-06-10 17:25:00|371|370|372|371|372|371|371|370|6158
1654882200000|2022-06-10 17:30:00|371|370|370|369|371|370|370|369|4700
1654882500000|2022-06-10 17:35:00|371|370|372|371|373|372|371|370|4997
1654882800000|2022-06-10 17:40:00|373|372|373|372|374|373|372|371|6458
1654883100000|2022-06-10 17:45:00|374|373|375|374|375|374|374|373|7785
1654883400000|2022-06-10 17:50:00|376|375|374|373|376|375|373|372|40978
1654883700000|2022-06-10 17:55:00|373|372|372|371|373|372|372|371|8760
1654884000000|2022-06-10 18:00:00|373|372|372|371|373|372|370|369|31715
1654884300000|2022-06-10 18:05:00|373|372|373|372|373|372|373|372|6269
1654884600000|2022-06-10 18:10:00|||||||||2950
1654884900000|2022-06-10 18:15:00|374|373|377|376|378|377|374|373|85976
1654885200000|2022-06-10 18:20:00|376|375|376|375|376|375|376|375|8388
1654885500000|2022-06-10 18:25:00|375|374|375|374|375|374|374|373|9158
1654885800000|2022-06-10 18:30:00|376|375|376|375|376|375|376|375|2809
1654886100000|2022-06-10 18:35:00|375|374|376|375|376|375|375|374|14319
1654886400000|2022-06-10 18:40:00|375|374|375|374|376|375|374|373|19567
1654886700000|2022-06-10 18:45:00|376|375|375|374|376|375|375|374|6796
1654887000000|2022-06-10 18:50:00|374|373|375|374|375|374|374|373|8075
1654887300000|2022-06-10 18:55:00|376|375|376|375|376|375|376|375|7340
1654887600000|2022-06-10 19:00:00|375|374|374|373|375|374|374|373|3171
1654887900000|2022-06-10 19:05:00|375|374|375|374|375|374|374|373|11507
1654888200000|2022-06-10 19:10:00|376|375|376|375|376|375|375|374|14781
1654888500000|2022-06-10 19:15:00|377|376|377|376|377|376|377|376|14664
1654888800000|2022-06-10 19:20:00|376|375|376|375|376|375|376|375|6152
1654889100000|2022-06-10 19:25:00|377|376|377|376|378|377|377|376|18909
1654889400000|2022-06-10 19:30:00|376|375|376|375|376|375|376|375|2446
1654889700000|2022-06-10 19:35:00|377|376|377|376|377|376|377|376|18233
1654890000000|2022-06-10 19:40:00|376|375|375|374|376|375|375|374|14327
1654890300000|2022-06-10 19:45:00|374|373|373|372|374|373|372|371|42456
1654890600000|2022-06-10 19:50:00|372|371|373|372|373|372|372|371|28218
1654890900000|2022-06-10 19:55:00|374|373|373|372|374|373|372|371|45809
1655127000000|2022-06-13 13:30:00|327|325|337|336|341|340|320|319|391940
1655127300000|2022-06-13 13:35:00|338|337|326|325|338|337|326|325|142914
1655127600000|2022-06-13 13:40:00|325|324|326|325|328|327|324|323|124955
1655127900000|2022-06-13 13:45:00|327|326|328|327|332|331|325|324|64841
1655128200000|2022-06-13 13:50:00|327|326|327|326|330|329|327|326|80555
1655128500000|2022-06-13 13:55:00|326|325|326|325|326|325|326|325|67571
1655128800000|2022-06-13 14:00:00|327|326|322|321|328|327|321|320|152796
1655129100000|2022-06-13 14:05:00|323|322|326|325|327|326|323|322|35260
1655129400000|2022-06-13 14:10:00|325|324|326|325|326|325|324|323|38223
1655129700000|2022-06-13 14:15:00|325|324|325|324|326|325|325|324|24995
1655130000000|2022-06-13 14:20:00|324|323|324|323|324|323|323|322|100583
1655130300000|2022-06-13 14:25:00|323|322|326|325|326|325|323|322|21245
1655130600000|2022-06-13 14:30:00|325|324|326|325|327|326|324|323|31067
1655130900000|2022-06-13 14:35:00|327|326|330|329|330|329|327|326|56354
1655131200000|2022-06-13 14:40:00|329|328|329|328|329|328|329|328|44903
1655131500000|2022-06-13 14:45:00|328|327|326|325|328|327|326|325|29884
1655131800000|2022-06-13 14:50:00|325|324|325|324|328|327|325|324|75639
1655132100000|2022-06-13 14:55:00|324|323|324|323|324|323|323|322|34025
1655132400000|2022-06-13 15:00:00|323|322|323|322|324|323|323|322|48820
1655132700000|2022-06-13 15:05:00|322|321|323|322|323|322|322|321|24093
1655133000000|2022-06-13 15:10:00|324|323|321|320|324|323|321|320|84802
1655133300000|2022-06-13 15:15:00|322|321|324|323|325|324|322|321|60605
1655133600000|2022-06-13 15:20:00|325|324|325|324|325|324|325|324|37648
1655133900000|2022-06-13 15:25:00|326|325|323|322|326|325|323|322|52570
1655134200000|2022-06-13 15:30:00|324|323|324|323|324|323|323|322|40528
1655134500000|2022-06-13 15:35:00|325|324|326|325|326|325|325|324|22836
1655134800000|2022-06-13 15:40:00|327|326|328|327|328|327|326|325|25835
1655135100000|2022-06-13 15:45:00|327|326|327|326|327|326|326|325|16736
1655135400000|2022-06-13 15:50:00|326|325|326|325|326|325|325|324|9817
1655135700000|2022-06-13 15:55:00|325|324|324|323|325|324|324|323|10081
1655136000000|2022-06-13 16:00:00|323|322|323|322|323|322|323|322|57212
1655136300000|2022-06-13 16:05:00|322|321|322|321|322|321|321|320|35787
1655136600000|2022-06-13 16:10:00|323|322|324|323|324|323|323|322|26026
1655136900000|2022-06-13 16:15:00|323|322|322|321|323|322|322|321|26919
1655137200000|2022-06-13 16:20:00|321|320|321|320|321|320|321|320|14660
1655137500000|2022-06-13 16:25:00|322|321|322|321|322|321|322|321|11197
1655137800000|2022-06-13 16:30:00|323|322|326|325|326|325|323|322|29225
1655138100000|2022-06-13 16:35:00|327|326|326|325|327|326|325|324|41998
1655138400000|2022-06-13 16:40:00|325|324|323|322|325|324|323|322|101899
1655138700000|2022-06-13 16:45:00|324|323|324|323|325|324|324|323|17450
1655139000000|2022-06-13 16:50:00|325|324|325|324|326|325|324|324|31535
1655139300000|2022-06-13 16:55:00|324|323|325|324|325|324|324|323|21575
1655139600000|2022-06-13 17:00:00|||||||||4100
1655139900000|2022-06-13 17:05:00|326|325|327|326|327|326|326|325|17262
1655140200000|2022-06-13 17:10:00|328|327|327|326|328|327|327|326|18600
1655140500000|2022-06-13 17:15:00|326|325|326|325|326|325|326|325|16482
1655140800000|2022-06-13 17:20:00|325|324|324|323|325|324|324|323|23288
1655141100000|2022-06-13 17:25:00|323|322|323|322|323|322|323|322|10118
1655141400000|2022-06-13 17:30:00|324|323|324|323|324|323|324|323|3586
1655141700000|2022-06-13 17:35:00|325|324|325|324|325|324|325|324|2130
1655142000000|2022-06-13 17:40:00|326|325|327|326|327|326|326|325|31893
1655142300000|2022-06-13 17:45:00|||||||||42300
1655142600000|2022-06-13 17:50:00|326|325|325|324|326|325|325|324|15747
1655142900000|2022-06-13 17:55:00|||||||||3279
1655143200000|2022-06-13 18:00:00|||||||||5565
1655143500000|2022-06-13 18:05:00|||||||||1700
1655143800000|2022-06-13 18:10:00|||||||||9821
1655144100000|2022-06-13 18:15:00|||||||||450
1655144400000|2022-06-13 18:20:00|||||||||11103
1655144700000|2022-06-13 18:25:00|||||||||4100
1655145000000|2022-06-13 18:30:00|||||||||2500
1655145300000|2022-06-13 18:35:00|326|325|326|325|326|325|326|325|8681
1655145600000|2022-06-13 18:40:00|327|326|326|325|327|326|326|325|15459
1655145900000|2022-06-13 18:45:00|||||||||3154
1655146200000|2022-06-13 18:50:00|325|324|325|324|325|324|325|324|3386
1655146500000|2022-06-13 18:55:00|||||||||6139
1655146800000|2022-06-13 19:00:00|||||||||2760
1655147100000|2022-06-13 19:05:00|||||||||1584
1655147400000|2022-06-13 19:10:00|||||||||3657
1655147700000|2022-06-13 19:15:00|326|325|325|324|326|325|325|324|11353
1655148000000|2022-06-13 19:20:00|324|323|325|324|325|324|324|323|39570
1655148300000|2022-06-13 19:25:00|||||||||5487
1655148600000|2022-06-13 19:30:00|||||||||10263
1655148900000|2022-06-13 19:35:00|||||||||10520
1655149200000|2022-06-13 19:40:00|||||||||13781
1655149500000|2022-06-13 19:45:00|326|325|326|325|327|326|326|325|80927
1655149800000|2022-06-13 19:50:00|327|326|327|326|327|326|327|326|38923
1655150100000|2022-06-13 19:55:00|326|325|325|324|326|325|325|324|64011
1655213400000|2022-06-14 13:30:00|332|330|328|327|335|331|328|327|87080
1655213700000|2022-06-14 13:35:00|327|326|321|320|327|326|321|320|118684
1655214000000|2022-06-14 13:40:00|320|319|319|318|320|319|319|318|21842
1655214300000|2022-06-14 13:45:00|318|317|315|314|320|319|315|314|291300
1655214600000|2022-06-14 13:50:00|316|315|318|317|320|319|313|312|334583
1655214900000|2022-06-14 13:55:00|317|316|321|320|321|320|312|311|249590
1655215200000|2022-06-14 14:00:00|322|321|316|315|326|325|316|315|694197
1655215500000|2022-06-14 14:05:00|315|314|309|308|315|314|309|308|132448
1655215800000|2022-06-14 14:10:00|308|307|304|303|308|307|304|303|183263
1655216100000|2022-06-14 14:15:00|303|302|304|303|304|303|302|301|66209
1655216400000|2022-06-14 14:20:00|305|304|307|306|307|306|305|304|61868
1655216700000|2022-06-14 14:25:00|308|307|310|309|310|309|308|307|58907
1655217000000|2022-06-14 14:30:00|311|310|319|318|319|318|311|310|244268
1655217300000|2022-06-14 14:35:00|318|319|318|317|320|319|316|315|69371
1655217600000|2022-06-14 14:40:00|317|316|316|315|318|317|316|315|27353
1655217900000|2022-06-14 14:45:00|317|316|324|323|325|324|317|316|68926
1655218200000|2022-06-14 14:50:00|325|324|325|324|327|326|324|323|100689
1655218500000|2022-06-14 14:55:00|324|323|322|321|324|323|322|321|24149
1655218800000|2022-06-14 15:00:00|321|320|320|319|321|321|319|318|116155
1655219100000|2022-06-14 15:05:00|319|318|319|318|319|318|319|318|7637
1655219400000|2022-06-14 15:10:00|320|319|320|319|320|319|320|319|45271
1655219700000|2022-06-14 15:15:00|319|318|319|318|319|318|318|317|19969
1655220000000|2022-06-14 15:20:00|320|319|324|323|324|323|320|319|9920
1655220300000|2022-06-14 15:25:00|325|324|323|322|325|324|323|322|32110
1655220600000|2022-06-14 15:30:00|322|321|326|325|326|325|322|321|119842
1655220900000|2022-06-14 15:35:00|327|326|329|328|330|329|327|326|71356
1655221200000|2022-06-14 15:40:00|330|329|331|330|331|330|330|329|30916
1655221500000|2022-06-14 15:45:00|332|331|331|330|333|332|330|329|47463
1655221800000|2022-06-14 15:50:00|330|329|327|326|330|329|327|326|101674
1655222100000|2022-06-14 15:55:00|||||||||10583
1655222400000|2022-06-14 16:00:00|326|325|324|323|326|325|324|323|50753
1655222700000|2022-06-14 16:05:00|||||||||2883
1655223000000|2022-06-14 16:10:00|323|322|323|322|323|322|323|322|11177
1655223300000|2022-06-14 16:15:00|324|323|324|323|324|323|323|322|29129
1655223600000|2022-06-14 16:20:00|323|322|323|322|323|322|323|322|6379
1655223900000|2022-06-14 16:25:00|||||||||10538
1655224200000|2022-06-14 16:30:00|322|321|322|321|322|321|322|321|12760
1655224500000|2022-06-14 16:35:00|321|320|319|318|321|320|319|318|18787
1655224800000|2022-06-14 16:40:00|||||||||5520
1655225100000|2022-06-14 16:45:00|318|317|318|317|318|318|318|317|13245
1655225400000|2022-06-14 16:50:00|||||||||6500
1655225700000|2022-06-14 16:55:00|319|318|325|324|325|324|319|318|68083
1655226000000|2022-06-14 17:00:00|326|325|327|326|328|327|326|325|31295
1655226300000|2022-06-14 17:05:00|328|327|328|327|328|327|328|327|47820
1655226600000|2022-06-14 17:10:00|||||||||2500
1655226900000|2022-06-14 17:15:00|329|328|332|331|332|331|329|328|5134
1655227200000|2022-06-14 17:20:00|333|332|333|332|335|334|332|332|95699
1655227500000|2022-06-14 17:25:00|332|331|328|327|332|331|328|327|16861
1655227800000|2022-06-14 17:30:00|327|326|325|324|327|326|325|324|14754
1655228100000|2022-06-14 17:35:00|324|323|325|324|326|325|324|323|21004
1655228400000|2022-06-14 17:40:00|324|323|325|324|325|324|324|323|30961
1655228700000|2022-06-14 17:45:00|326|325|326|325|327|326|324|323|42264
1655229000000|2022-06-14 17:50:00|327|326|326|325|328|327|326|325|20650
1655229300000|2022-06-14 17:55:00|327|326|327|326|327|326|327|326|10356
1655229600000|2022-06-14 18:00:00|328|327|328|327|328|327|328|327|14217
1655229900000|2022-06-14 18:05:00|329|328|328|327|329|328|328|327|40160
1655230200000|2022-06-14 18:10:00|327|326|327|326|327|326|327|326|15288
1655230500000|2022-06-14 18:15:00|||||||||24441
1655230800000|2022-06-14 18:20:00|328|327|328|327|329|328|328|327|47626
1655231100000|2022-06-14 18:25:00|327|326|327|326|327|326|327|326|22840
1655231400000|2022-06-14 18:30:00|326|325|327|326|327|326|326|325|16457
1655231700000|2022-06-14 18:35:00|326|325|326|325|327|326|326|325|44055
1655232000000|2022-06-14 18:40:00|325|324|326|325|326|325|325|324|53850
1655232300000|2022-06-14 18:45:00|325|324|324|323|325|324|324|323|17292
1655232600000|2022-06-14 18:50:00|323|322|323|322|323|322|322|322|10631
1655232900000|2022-06-14 18:55:00|||||||||5903
1655233200000|2022-06-14 19:00:00|322|321|322|321|322|321|322|321|5686
1655233500000|2022-06-14 19:05:00|321|320|321|320|321|320|320|320|19279
1655233800000|2022-06-14 19:10:00|320|319|319|318|320|319|319|318|9714
1655234100000|2022-06-14 19:15:00|318|317|318|317|318|318|318|317|14417
1655234400000|2022-06-14 19:20:00|317|316|316|315|318|317|315|314|128517
1655234700000|2022-06-14 19:25:00|317|316|318|317|318|317|317|316|18813
1655235000000|2022-06-14 19:30:00|319|318|320|319|320|319|319|318|28503
1655235300000|2022-06-14 19:35:00|321|320|323|322|323|322|321|320|10644
1655235600000|2022-06-14 19:40:00|324|323|321|320|324|323|321|320|59496
1655235900000|2022-06-14 19:45:00|322|321|322|321|322|321|322|321|63706
1655236200000|2022-06-14 19:50:00|321|320|319|318|321|320|319|318|69650
1655236500000|2022-06-14 19:55:00|318|317|316|315|318|317|316|315|213596
1655299800000|2022-06-15 13:30:00|313|312|309|308|313|312|306|305|116134
1655300100000|2022-06-15 13:35:00|310|309|316|315|316|315|309|309|51938
1655300400000|2022-06-15 13:40:00|317|316|319|318|322|321|317|316|63008
1655300700000|2022-06-15 13:45:00|318|317|320|319|321|320|318|317|32054
1655301000000|2022-06-15 13:50:00|321|320|321|320|323|322|321|320|25000
1655301300000|2022-06-15 13:55:00|320|319|321|320|323|322|320|319|20110
1655301600000|2022-06-15 14:00:00|322|321|327|326|327|326|322|321|19194
1655301900000|2022-06-15 14:05:00|326|325|328|327|330|329|326|325|63030
1655302200000|2022-06-15 14:10:00|329|328|330|329|330|329|327|326|103672
1655302500000|2022-06-15 14:15:00|329|328|329|328|331|330|329|328|23176
1655302800000|2022-06-15 14:20:00|328|327|329|328|329|328|328|327|20080
1655303100000|2022-06-15 14:25:00|328|327|328|327|329|328|328|327|33801
1655303400000|2022-06-15 14:30:00|327|326|325|324|327|326|324|323|26918
1655303700000|2022-06-15 14:35:00|326|325|326|325|326|325|325|324|5227
1655304000000|2022-06-15 14:40:00|327|326|327|326|328|327|327|326|13938
1655304300000|2022-06-15 14:45:00|326|325|326|325|327|326|325|324|21829
1655304600000|2022-06-15 14:50:00|325|324|323|322|325|324|323|322|50282
1655304900000|2022-06-15 14:55:00|324|323|325|324|325|324|324|323|12130
1655305200000|2022-06-15 15:00:00|326|325|327|326|327|326|325|324|8557
1655305500000|2022-06-15 15:05:00|326|325|325|324|327|326|325|324|32305
1655305800000|2022-06-15 15:10:00|326|325|327|326|327|326|326|325|41320
1655306100000|2022-06-15 15:15:00|328|327|327|326|328|327|327|326|31925
1655306400000|2022-06-15 15:20:00|326|325|327|326|327|326|326|325|22335
1655306700000|2022-06-15 15:25:00|328|327|328|327|328|327|328|327|19780
1655307000000|2022-06-15 15:30:00|327|326|329|328|329|328|327|326|29945
1655307300000|2022-06-15 15:35:00|330|329|330|329|330|329|330|329|16450
1655307600000|2022-06-15 15:40:00|||||||||4463
1655307900000|2022-06-15 15:45:00|331|330|330|329|331|330|330|329|29256
1655308200000|2022-06-15 15:50:00|329|328|328|327|329|328|328|327|63015
1655308500000|2022-06-15 15:55:00|329|328|329|328|329|328|329|328|29765
1655308800000|2022-06-15 16:00:00|330|329|329|328|331|330|329|328|20442
1655309100000|2022-06-15 16:05:00|328|327|328|327|328|327|328|327|15539
1655309400000|2022-06-15 16:10:00|||||||||12203
1655309700000|2022-06-15 16:15:00|||||||||12547
1655310000000|2022-06-15 16:20:00|329|328|329|328|329|328|329|328|9949
1655310300000|2022-06-15 16:25:00|||||||||3788
1655310600000|2022-06-15 16:30:00|330|329|328|327|330|329|328|327|20100
1655310900000|2022-06-15 16:35:00|327|326|327|326|327|326|327|326|7079
1655311200000|2022-06-15 16:40:00|326|325|325|324|326|325|325|324|22573
1655311500000|2022-06-15 16:45:00|326|325|327|326|327|326|326|325|15654
1655311800000|2022-06-15 16:50:00|326|325|326|325|326|325|326|325|7700
1655312100000|2022-06-15 16:55:00|325|324|324|323|325|324|324|323|51227
1655312400000|2022-06-15 17:00:00|323|322|322|321|323|322|322|321|88755
1655312700000|2022-06-15 17:05:00|321|320|321|320|321|320|320|319|59086
1655313000000|2022-06-15 17:10:00|320|319|316|315|320|319|316|315|131063
1655313300000|2022-06-15 17:15:00|||||||||34010
1655313600000|2022-06-15 17:20:00|317|316|317|316|317|316|317|316|18616
1655313900000|2022-06-15 17:25:00|318|317|317|316|318|317|317|316|31149
1655314200000|2022-06-15 17:30:00|316|315|314|313|316|315|314|313|50319
1655314500000|2022-06-15 17:35:00|315|314|313|312|315|314|313|312|64238
1655314800000|2022-06-15 17:40:00|314|313|315|314|315|314|314|313|30906
1655315100000|2022-06-15 17:45:00|||||||||22384
1655315400000|2022-06-15 17:50:00|314|313|317|316|317|316|314|313|22208
1655315700000|2022-06-15 17:55:00|318|317|319|318|320|319|317|316|28233
1655316000000|2022-06-15 18:00:00|318|317|315|314|323|322|313|312|37749
1655316300000|2022-06-15 18:05:00|316|315|315|314|318|316|312|311|27758
1655316600000|2022-06-15 18:10:00|314|313|316|315|316|315|312|311|17912
1655316900000|2022-06-15 18:15:00|315|314|319|318|321|320|315|314|22414
1655317200000|2022-06-15 18:20:00|320|319|317|316|321|320|316|315|16275
1655317500000|2022-06-15 18:25:00|318|317|317|316|320|319|317|316|20729
1655317800000|2022-06-15 18:30:00|318|317|313|312|318|317|311|310|81473
1655318100000|2022-06-15 18:35:00|312|311|320|319|321|320|312|311|45284
1655318400000|2022-06-15 18:40:00|321|320|331|330|331|330|321|320|122274
1655318700000|2022-06-15 18:45:00|332|331|331|330|333|332|329|328|120297
1655319000000|2022-06-15 18:50:00|332|331|328|327|332|331|326|325|33141
1655319300000|2022-06-15 18:55:00|329|328|326|325|330|329|324|323|41475
1655319600000|2022-06-15 19:00:00|327|326|328|327|330|329|325|324|42921
1655319900000|2022-06-15 19:05:00|327|326|330|329|330|329|327|326|19948
1655320200000|2022-06-15 19:10:00|331|330|327|326|331|330|326|325|14616
1655320500000|2022-06-15 19:15:00|326|325|326|325|328|327|325|324|18244
1655320800000|2022-06-15 19:20:00|327|326|330|329|330|329|327|326|9240
1655321100000|2022-06-15 19:25:00|331|330|333|332|333|332|330|329|35518
1655321400000|2022-06-15 19:30:00|332|331|334|333|335|334|331|330|46894
1655321700000|2022-06-15 19:35:00|333|332|330|329|333|332|329|328|72327
1655322000000|2022-06-15 19:40:00|329|328|326|325|329|328|326|325|28492
1655322300000|2022-06-15 19:45:00|327|326|329|328|329|328|327|326|28454
1655322600000|2022-06-15 19:50:00|328|327|326|325|328|327|326|325|22299
1655322900000|2022-06-15 19:55:00|327|326|327|326|327|326|326|325|57159
1655386200000|2022-06-16 13:30:00|313|306|301|300|314|313|301|300|167155
1655386500000|2022-06-16 13:35:00|300|299|303|302|305|304|300|299|127435
1655386800000|2022-06-16 13:40:00|304|303|303|302|306|305|301|300|51243
1655387100000|2022-06-16 13:45:00|304|303|301|300|305|304|301|300|68074
1655387400000|2022-06-16 13:50:00|300|299|297|296|301|300|297|296|119989
1655387700000|2022-06-16 13:55:00|296|295|296|295|297|296|295|294|103093
1655388000000|2022-06-16 14:00:00|295|294|296|295|296|295|294|293|39553
1655388300000|2022-06-16 14:05:00|297|296|297|296|297|296|297|296|44787
1655388600000|2022-06-16 14:10:00|298|297|299|298|299|298|298|297|42456
1655388900000|2022-06-16 14:15:00|298|297|298|297|300|299|298|297|69453
1655389200000|2022-06-16 14:20:00|297|296|297|296|298|297|297|296|61397
1655389500000|2022-06-16 14:25:00|298|297|298|297|298|297|296|295|54590
1655389800000|2022-06-16 14:30:00|297|296|297|296|298|297|297|296|15399
1655390100000|2022-06-16 14:35:00|||||||||14150
1655390400000|2022-06-16 14:40:00|296|295|296|295|296|295|296|295|25732
1655390700000|2022-06-16 14:45:00|295|294|296|295|296|295|294|293|90223
1655391000000|2022-06-16 14:50:00|297|296|302|301|302|301|297|296|37667
1655391300000|2022-06-16 14:55:00|303|302|301|300|304|303|301|300|19426
1655391600000|2022-06-16 15:00:00|300|299|300|299|300|299|300|299|38752
1655391900000|2022-06-16 15:05:00|||||||||3673
1655392200000|2022-06-16 15:10:00|301|300|303|302|304|303|301|300|34003
1655392500000|2022-06-16 15:15:00|304|303|302|301|304|303|302|301|19440
1655392800000|2022-06-16 15:20:00|303|302|304|303|304|303|302|302|12715
1655393100000|2022-06-16 15:25:00|305|304|305|304|305|304|305|304|10679
1655393400000|2022-06-16 15:30:00|304|303|303|302|304|303|303|302|12310
1655393700000|2022-06-16 15:35:00|302|301|304|303|304|303|302|301|16249
1655394000000|2022-06-16 15:40:00|303|302|302|301|303|302|302|301|10942
1655394300000|2022-06-16 15:45:00|303|302|303|302|303|302|303|302|56242
1655394600000|2022-06-16 15:50:00|304|303|304|303|304|303|304|303|14475
1655394900000|2022-06-16 15:55:00|305|304|305|304|305|304|305|304|26575
1655395200000|2022-06-16 16:00:00|304|303|304|303|304|303|304|303|70255
1655395500000|2022-06-16 16:05:00|303|302|303|302|303|302|303|302|5874
1655395800000|2022-06-16 16:10:00|||||||||3883
1655396100000|2022-06-16 16:15:00|304|303|305|304|305|304|304|303|12223
1655396400000|2022-06-16 16:20:00|304|303|304|303|304|303|304|303|7964
1655396700000|2022-06-16 16:25:00|305|304|306|305|306|305|305|304|41461
1655397000000|2022-06-16 16:30:00|305|304|305|304|305|304|304|303|20250
1655397300000|2022-06-16 16:35:00|||||||||2600
1655397600000|2022-06-16 16:40:00|306|305|306|305|306|305|306|305|8501
1655397900000|2022-06-16 16:45:00|307|306|307|306|307|306|307|306|5247
1655398200000|2022-06-16 16:50:00|308|307|308|307|308|307|308|307|4479
1655398500000|2022-06-16 16:55:00|307|306|307|306|307|306|307|306|15932
1655398800000|2022-06-16 17:00:00|||||||||7651
1655399100000|2022-06-16 17:05:00|308|307|308|307|308|307|308|307|9625
1655399400000|2022-06-16 17:10:00|||||||||3782
1655399700000|2022-06-16 17:15:00|307|306|307|306|307|306|307|306|8511
1655400000000|2022-06-16 17:20:00|||||||||4454
1655400300000|2022-06-16 17:25:00|306|305|308|307|308|307|306|305|10372
1655400600000|2022-06-16 17:30:00|307|306|306|305|307|306|306|305|3176
1655400900000|2022-06-16 17:35:00|||||||||3930
1655401200000|2022-06-16 17:40:00|||||||||2364
1655401500000|2022-06-16 17:45:00|||||||||23700
1655401800000|2022-06-16 17:50:00|||||||||16307
1655402100000|2022-06-16 17:55:00|305|304|305|304|305|304|305|304|19906
1655402400000|2022-06-16 18:00:00|||||||||4200
1655402700000|2022-06-16 18:05:00|304|303|304|303|304|303|304|303|4816
1655403000000|2022-06-16 18:10:00|||||||||700
1655403300000|2022-06-16 18:15:00|||||||||4114
1655403600000|2022-06-16 18:20:00|||||||||8874
1655403900000|2022-06-16 18:25:00|303|302|303|302|303|302|303|302|10993
1655404200000|2022-06-16 18:30:00|||||||||6500
1655404500000|2022-06-16 18:35:00|||||||||14118
1655404800000|2022-06-16 18:40:00|||||||||4934
1655405100000|2022-06-16 18:45:00|||||||||9077
1655405400000|2022-06-16 18:50:00|||||||||5077
1655405700000|2022-06-16 18:55:00|||||||||7594
1655406000000|2022-06-16 19:00:00|304|303|305|304|305|304|304|303|20005
1655406300000|2022-06-16 19:05:00|304|303|305|304|305|304|304|303|10239
1655406600000|2022-06-16 19:10:00|304|303|304|303|304|303|304|303|13461
1655406900000|2022-06-16 19:15:00|305|304|305|304|305|304|305|304|7147
1655407200000|2022-06-16 19:20:00|306|305|305|304|306|305|305|304|16047
1655407500000|2022-06-16 19:25:00|||||||||2422
1655407800000|2022-06-16 19:30:00|304|303|303|302|304|303|303|302|14206
1655408100000|2022-06-16 19:35:00|||||||||5649
1655408400000|2022-06-16 19:40:00|304|300|304|300|306|302|304|300|9405
1655408700000|2022-06-16 19:45:00|305|301|304|300|305|301|304|300|2976
1655409000000|2022-06-16 19:50:00|305|301|306|302|307|303|304|300|5781
1655409300000|2022-06-16 19:55:00|307|303|306|302|307|303|306|302|12603
1654522200000|2022-06-06 13:30:00|385|381|390|389|391|390|383|380|152241
1654522500000|2022-06-06 13:35:00|391|390|393|392|396|395|390|389|129799
1654522800000|2022-06-06 13:40:00|392|391|392|391|393|392|387|386|105458
1654523100000|2022-06-06 13:45:00|391|390|388|387|391|390|384|383|24354
1654523400000|2022-06-06 13:50:00|387|386|389|388|389|388|385|384|37418
1654523700000|2022-06-06 13:55:00|390|389|391|390|391|390|387|386|28275
1654524000000|2022-06-06 14:00:00|392|391|395|394|396|395|392|391|184389
1654524300000|2022-06-06 14:05:00|394|393|393|392|397|396|393|392|36358
1654524600000|2022-06-06 14:10:00|392|391|391|390|394|393|390|389|18782
1654524900000|2022-06-06 14:15:00|390|389|388|387|390|389|387|386|25075
1654525200000|2022-06-06 14:20:00|387|386|391|390|392|391|387|386|26518
1654525500000|2022-06-06 14:25:00|390|389|391|390|393|392|389|388|26687
1654525800000|2022-06-06 14:30:00|392|391|391|390|392|391|390|389|29652
1654526100000|2022-06-06 14:35:00|390|389|389|388|391|390|389|388|14743
1654526400000|2022-06-06 14:40:00|390|389|391|390|393|392|389|388|41194
1654526700000|2022-06-06 14:45:00|390|389|388|387|391|390|388|387|28016
1654527000000|2022-06-06 14:50:00|387|386|385|384|387|386|385|384|21959
1654527300000|2022-06-06 14:55:00|386|385|386|385|386|385|385|384|35584
1654527600000|2022-06-06 15:00:00|387|386|388|387|389|388|387|386|3343
1654527900000|2022-06-06 15:05:00|387|386|386|385|387|386|386|385|6604
1654528200000|2022-06-06 15:10:00|385|384|383|382|385|384|382|381|24291
1654528500000|2022-06-06 15:15:00|382|381|380|379|382|381|379|378|24421
1654528800000|2022-06-06 15:20:00|379|378|379|378|380|379|378|377|72598
1654529100000|2022-06-06 15:25:00|378|377|379|378|379|378|378|377|25282
1654529400000|2022-06-06 15:30:00|380|379|378|377|382|381|378|377|45940
1654529700000|2022-06-06 15:35:00|379|378|379|378|381|380|379|378|7384
1654530000000|2022-06-06 15:40:00|380|379|381|380|381|380|380|379|4945
1654530300000|2022-06-06 15:45:00|380|379|380|379|380|379|380|379|7931
1654530600000|2022-06-06 15:50:00|||||||||3500
1654530900000|2022-06-06 15:55:00|381|380|380|379|381|380|380|379|5793
1654531200000|2022-06-06 16:00:00|379|378|375|374|379|378|374|373|19406
1654531500000|2022-06-06 16:05:00|376|375|375|374|376|375|375|374|15349
1654531800000|2022-06-06 16:10:00|374|373|372|371|374|373|372|371|16388
1654532100000|2022-06-06 16:15:00|373|372|373|372|373|372|372|371|15616
1654532400000|2022-06-06 16:20:00|374|373|374|373|374|373|374|373|12167
1654532700000|2022-06-06 16:25:00|375|374|374|373|375|374|374|373|8127
1654533000000|2022-06-06 16:30:00|373|372|375|374|375|374|373|372|6639
1654533300000|2022-06-06 16:35:00|376|375|377|376|377|376|376|375|5600
1654533600000|2022-06-06 16:40:00|376|375|376|375|376|375|376|375|4234
1654533900000|2022-06-06 16:45:00|377|376|377|376|377|376|377|376|1717
1654534200000|2022-06-06 16:50:00|376|375|377|376|377|376|376|375|15441
1654534500000|2022-06-06 16:55:00|378|377|378|377|379|378|378|377|5282
1654534800000|2022-06-06 17:00:00|379|378|378|377|379|378|378|377|8656
1654535100000|2022-06-06 17:05:00|||||||||500
1654535400000|2022-06-06 17:10:00|377|376|377|376|377|376|376|375|6640
1654535700000|2022-06-06 17:15:00|376|375|375|374|376|375|375|374|3200
1654536000000|2022-06-06 17:20:00|376|375|376|375|376|375|376|375|12278
1654536300000|2022-06-06 17:25:00|375|374|375|374|376|375|375|374|10259
1654536600000|2022-06-06 17:30:00|376|375|376|375|377|376|375|375|8320
1654536900000|2022-06-06 17:35:00|377|376|378|377|378|377|377|376|6700
1654537200000|2022-06-06 17:40:00|379|378|379|378|379|378|379|378|13300
1654537500000|2022-06-06 17:45:00|378|377|379|378|379|378|378|377|14525
1654537800000|2022-06-06 17:50:00|380|379|379|378|380|379|379|378|13712
1654538100000|2022-06-06 17:55:00|380|379|380|379|380|379|380|379|9386
1654538400000|2022-06-06 18:00:00|381|380|380|379|381|380|380|379|7362
1654538700000|2022-06-06 18:05:00|379|378|379|378|379|378|378|377|8595
1654539000000|2022-06-06 18:10:00|||||||||5030
1654539300000|2022-06-06 18:15:00|378|377|378|377|379|378|378|377|3900
1654539600000|2022-06-06 18:20:00|377|376|376|375|377|376|376|375|3421
1654539900000|2022-06-06 18:25:00|375|374|376|375|376|375|375|374|6500
1654540200000|2022-06-06 18:30:00|377|376|377|376|377|376|376|375|40025
1654540500000|2022-06-06 18:35:00|376|375|374|373|376|375|374|373|23133
1654540800000|2022-06-06 18:40:00|375|374|376|375|376|375|375|374|9326
1654541100000|2022-06-06 18:45:00|377|376|377|376|377|376|377|376|6850
1654541400000|2022-06-06 18:50:00|376|375|376|375|376|375|375|374|4327
1654541700000|2022-06-06 18:55:00|377|376|377|376|377|376|377|376|1400
1654542000000|2022-06-06 19:00:00|376|375|377|376|377|376|376|375|3657
1654542300000|2022-06-06 19:05:00|376|375|375|374|376|375|375|374|8205
1654542600000|2022-06-06 19:10:00|376|375|377|376|377|376|376|375|39988
1654542900000|2022-06-06 19:15:00|378|377|376|375|378|377|376|375|7617
1654543200000|2022-06-06 19:20:00|377|376|377|376|377|376|377|376|1030
1654543500000|2022-06-06 19:25:00|||||||||2327
1654543800000|2022-06-06 19:30:00|378|377|378|377|378|377|378|377|3990
1654544100000|2022-06-06 19:35:00|377|376|376|375|377|376|376|375|12895
1654544400000|2022-06-06 19:40:00|377|376|377|376|378|377|377|376|20308
1654544700000|2022-06-06 19:45:00|||||||||16344
1654545000000|2022-06-06 19:50:00|378|377|376|375|379|378|376|375|54086
1654545300000|2022-06-06 19:55:00|377|376|377|376|377|376|376|375|50245
1654608600000|2022-06-07 13:30:00|371|367|360|359|371|369|351|350|248231
1654608900000|2022-06-07 13:35:00|361|360|363|362|366|365|360|359|52032
1654609200000|2022-06-07 13:40:00|362|361|368|367|369|368|362|361|25195
1654609500000|2022-06-07 13:45:00|367|366|369|368|370|369|366|365|31739
1654609800000|2022-06-07 13:50:00|370|369|370|369|375|374|370|369|48897
1654610100000|2022-06-07 13:55:00|369|368|366|365|371|370|365|364|17744
1654610400000|2022-06-07 14:00:00|365|364|362|361|366|365|361|360|67015
1654610700000|2022-06-07 14:05:00|363|362|361|360|364|363|361|360|20373
1654611000000|2022-06-07 14:10:00|360|359|361|360|362|361|360|359|24133
1654611300000|2022-06-07 14:15:00|360|359|364|363|365|364|360|359|24333
1654611600000|2022-06-07 14:20:00|365|364|366|365|367|366|365|364|17159
1654611900000|2022-06-07 14:25:00|365|364|367|366|367|366|365|364|9563
1654612200000|2022-06-07 14:30:00|368|367|370|369|370|369|367|366|12115
1654612500000|2022-06-07 14:35:00|371|370|372|371|373|372|371|370|14264
1654612800000|2022-06-07 14:40:00|371|370|372|371|373|372|371|370|26908
1654613100000|2022-06-07 14:45:00|373|372|377|376|378|377|373|372|67229
1654613400000|2022-06-07 14:50:00|376|375|378|377|378|377|375|374|22669
1654613700000|2022-06-07 14:55:00|377|376|376|375|377|376|376|375|9493
1654614000000|2022-06-07 15:00:00|375|374|374|373|376|375|374|373|17503
1654614300000|2022-06-07 15:05:00|373|372|371|370|373|372|371|370|17135
1654614600000|2022-06-07 15:10:00|372|371|374|373|374|373|372|371|24417
1654614900000|2022-06-07 15:15:00|373|372|372|371|373|372|372|371|9474
1654615200000|2022-06-07 15:20:00|371|370|371|370|371|370|371|370|5356
1654615500000|2022-06-07 15:25:00|370|369|370|369|371|370|370|369|46298
1654615800000|2022-06-07 15:30:00|369|368|370|369|370|369|368|367|15786
1654616100000|2022-06-07 15:35:00|369|368|370|369|370|369|369|368|10536
1654616400000|2022-06-07 15:40:00|369|368|365|364|369|368|364|363|66075
1654616700000|2022-06-07 15:45:00|366|365|364|363|366|365|364|363|17501
1654617000000|2022-06-07 15:50:00|365|364|365|364|366|365|365|364|44067
1654617300000|2022-06-07 15:55:00|366|365|367|366|367|366|366|365|9339
1654617600000|2022-06-07 16:00:00|368|367|367|366|368|367|367|366|14902
1654617900000|2022-06-07 16:05:00|366|365|368|367|368|367|366|365|20107
1654618200000|2022-06-07 16:10:00|369|368|369|368|369|368|369|368|4750
1654618500000|2022-06-07 16:15:00|368|367|367|366|368|367|367|366|7213
1654618800000|2022-06-07 16:20:00|368|367|369|368|369|368|367|366|13692
1654619100000|2022-06-07 16:25:00|||||||||3321
1654619400000|2022-06-07 16:30:00|368|367|371|370|371|370|368|367|8435
1654619700000|2022-06-07 16:35:00|370|369|370|369|370|369|370|369|3599
1654620000000|2022-06-07 16:40:00|371|370|370|369|371|370|370|369|13579
1654620300000|2022-06-07 16:45:00|371|370|371|370|371|370|371|370|3107
1654620600000|2022-06-07 16:50:00|372|371|372|371|372|371|372|371|3771
1654620900000|2022-06-07 16:55:00|371|370|371|370|371|370|371|370|15550
1654621200000|2022-06-07 17:00:00|||||||||500
1654621500000|2022-06-07 17:05:00|372|371|372|371|372|371|372|371|8654
1654621800000|2022-06-07 17:10:00|373|372|373|372|373|372|373|372|5950
1654622100000|2022-06-07 17:15:00|||||||||302
1654622400000|2022-06-07 17:20:00|374|373|373|372|374|373|373|372|6914
1654622700000|2022-06-07 17:25:00|||||||||400
1654623000000|2022-06-07 17:30:00|||||||||1600
1654623300000|2022-06-07 17:35:00|||||||||1900
1654623600000|2022-06-07 17:40:00|||||||||600
1654623900000|2022-06-07 17:45:00|374|373|373|372|374|373|373|372|12979
1654624200000|2022-06-07 17:50:00|374|373|374|373|375|374|374|373|7702
1654624500000|2022-06-07 17:55:00|||||||||711
1654624800000|2022-06-07 18:00:00|373|372|373|372|373|372|373|372|3379
1654625100000|2022-06-07 18:05:00|374|373|375|374|375|374|374|373|7304
1654625400000|2022-06-07 18:10:00|||||||||1199
1654625700000|2022-06-07 18:15:00|374|373|375|374|375|374|374|373|19536
1654626000000|2022-06-07 18:20:00|376|375|376|375|376|375|376|375|6357
1654626300000|2022-06-07 18:25:00|||||||||1327
1654626600000|2022-06-07 18:30:00|377|376|377|376|377|376|377|376|3198
1654626900000|2022-06-07 18:35:00|376|375|377|376|377|376|376|375|7621
1654627200000|2022-06-07 18:40:00|376|375|376|375|376|375|376|375|10256
1654627500000|2022-06-07 18:45:00|375|374|375|374|375|374|375|374|5626
1654627800000|2022-06-07 18:50:00|376|375|376|375|376|375|375|375|3043
1654628100000|2022-06-07 18:55:00|||||||||1942
1654628400000|2022-06-07 19:00:00|377|376|377|376|377|376|377|376|11032
1654628700000|2022-06-07 19:05:00|378|377|378|377|378|377|378|377|8900
1654629000000|2022-06-07 19:10:00|||||||||4200
1654629300000|2022-06-07 19:15:00|379|378|381|380|381|380|379|378|52839
1654629600000|2022-06-07 19:20:00|||||||||7235
1654629900000|2022-06-07 19:25:00|380|379|379|378|380|379|379|378|19596
1654630200000|2022-06-07 19:30:00|378|377|380|379|380|379|378|377|27294
1654630500000|2022-06-07 19:35:00|||||||||9971
1654630800000|2022-06-07 19:40:00|||||||||9946
1654631100000|2022-06-07 19:45:00|381|380|382|381|382|381|380|379|75515
1654631400000|2022-06-07 19:50:00|381|380|381|380|382|381|380|379|53115
1654631700000|2022-06-07 19:55:00|380|379|380|379|380|380|379|378|90355
1654695000000|2022-06-08 13:30:00|394|392|395|394|398|397|390|389|133000
1654695300000|2022-06-08 13:35:00|394|393|404|403|407|405|394|393|231669
1654695600000|2022-06-08 13:40:00|403|402|398|397|404|403|394|393|114245
1654695900000|2022-06-08 13:45:00|399|398|407|406|407|406|399|398|60873
1654696200000|2022-06-08 13:50:00|406|405|405|404|406|405|401|400|65793
1654696500000|2022-06-08 13:55:00|406|405|403|402|407|406|403|402|72221
1654696800000|2022-06-08 14:00:00|404|403|407|406|407|406|399|398|110568
1654697100000|2022-06-08 14:05:00|408|407|408|407|409|408|404|403|64940
1654697400000|2022-06-08 14:10:00|407|406|403|402|407|406|403|402|98132
1654697700000|2022-06-08 14:15:00|402|401|404|403|404|403|402|401|27242
1654698000000|2022-06-08 14:20:00|405|404|405|404|406|405|404|403|57193
1654698300000|2022-06-08 14:25:00|404|403|405|404|406|405|404|403|105611
1654698600000|2022-06-08 14:30:00|404|403|408|407|409|408|404|403|63957
1654698900000|2022-06-08 14:35:00|409|408|407|406|411|410|407|406|103435
1654699200000|2022-06-08 14:40:00|406|405|404|403|407|406|403|402|43580
1654699500000|2022-06-08 14:45:00|405|404|404|403|406|405|404|403|11834
1654699800000|2022-06-08 14:50:00|405|404|404|403|405|404|404|403|28017
1654700100000|2022-06-08 14:55:00|403|402|403|402|404|403|403|402|56047
1654700400000|2022-06-08 15:00:00|402|401|400|399|402|401|400|399|102259
1654700700000|2022-06-08 15:05:00|401|400|400|399|402|401|400|399|54211
1654701000000|2022-06-08 15:10:00|399|398|398|397|401|400|398|397|70652
1654701300000|2022-06-08 15:15:00|397|396|396|395|398|397|396|395|77621
1654701600000|2022-06-08 15:20:00|397|396|398|397|398|397|397|396|25681
1654701900000|2022-06-08 15:25:00|399|398|401|400|401|400|399|398|35076
1654702200000|2022-06-08 15:30:00|400|399|402|401|402|401|400|399|23100
1654702500000|2022-06-08 15:35:00|403|402|404|403|404|403|403|402|17195
1654702800000|2022-06-08 15:40:00|403|402|400|399|403|402|400|399|31080
1654703100000|2022-06-08 15:45:00|401|400|400|399|401|400|400|399|12561
1654703400000|2022-06-08 15:50:00|401|400|400|399|401|400|400|399|7475
1654703700000|2022-06-08 15:55:00|401|400|400|399|401|400|400|399|34956
1654704000000|2022-06-08 16:00:00|399|398|399|398|400|399|399|398|25337
1654704300000|2022-06-08 16:05:00|398|397|397|396|398|397|397|396|21823
1654704600000|2022-06-08 16:10:00|||||||||19088
1654704900000|2022-06-08 16:15:00|396|395|397|396|397|396|396|395|23516
1654705200000|2022-06-08 16:20:00|396|395|395|394|396|395|395|394|32083
1654705500000|2022-06-08 16:25:00|394|393|394|393|394|393|393|392|25869
1654705800000|2022-06-08 16:30:00|393|392|390|389|393|392|389|388|45937
1654706100000|2022-06-08 16:35:00|391|390|390|389|391|390|390|389|20038
1654706400000|2022-06-08 16:40:00|389|388|388|387|389|388|388|387|22764
1654706700000|2022-06-08 16:45:00|387|386|390|389|390|389|387|386|36090
1654707000000|2022-06-08 16:50:00|391|390|391|390|391|390|391|390|5945
1654707300000|2022-06-08 16:55:00|392|391|392|391|392|391|392|391|4107
1654707600000|2022-06-08 17:00:00|393|392|392|391|393|392|391|390|13863
1654707900000|2022-06-08 17:05:00|391|390|392|391|392|391|391|390|9604
1654708200000|2022-06-08 17:10:00|393|392|393|392|393|392|393|392|4132
1654708500000|2022-06-08 17:15:00|394|393|395|394|395|394|394|393|15953
1654708800000|2022-06-08 17:20:00|||||||||15220
1654709100000|2022-06-08 17:25:00|||||||||5979
1654709400000|2022-06-08 17:30:00|394|393|393|392|394|393|393|392|16598
1654709700000|2022-06-08 17:35:00|392|391|392|391|392|391|392|391|5808
1654710000000|2022-06-08 17:40:00|393|392|393|392|393|392|393|392|28006
1654710300000|2022-06-08 17:45:00|394|393|394|393|394|393|393|392|9453
1654710600000|2022-06-08 17:50:00|393|392|393|392|393|392|392|391|13290
1654710900000|2022-06-08 17:55:00|394|393|394|393|395|394|394|393|6068
1654711200000|2022-06-08 18:00:00|395|394|397|396|397|396|395|394|13737
1654711500000|2022-06-08 18:05:00|398|397|398|397|398|397|398|397|6756
1654711800000|2022-06-08 18:10:00|399|398|399|398|399|398|399|398|23572
1654712100000|2022-06-08 18:15:00|398|397|398|397|398|397|398|397|13105
1654712400000|2022-06-08 18:20:00|397|396|397|396|398|397|397|396|10159
1654712700000|2022-06-08 18:25:00|396|395|396|395|396|395|395|394|12350
1654713000000|2022-06-08 18:30:00|397|396|396|395|397|396|396|395|6551
1654713300000|2022-06-08 18:35:00|395|394|396|395|396|395|395|394|4530
1654713600000|2022-06-08 18:40:00|397|396|398|397|398|397|397|396|24966
1654713900000|2022-06-08 18:45:00|399|398|401|400|401|400|399|398|63454
1654714200000|2022-06-08 18:50:00|400|399|400|399|400|399|400|399|17576
1654714500000|2022-06-08 18:55:00|399|398|399|398|399|398|399|398|9040
1654714800000|2022-06-08 19:00:00|||||||||2741
1654715100000|2022-06-08 19:05:00|398|397|398|397|398|397|397|396|32711
1654715400000|2022-06-08 19:10:00|399|398|399|398|400|399|399|398|29668
1654715700000|2022-06-08 19:15:00|||||||||1700
1654716000000|2022-06-08 19:20:00|400|399|400|399|400|399|400|399|18431
1654716300000|2022-06-08 19:25:00|||||||||5800
1654716600000|2022-06-08 19:30:00|401|400|401|400|401|400|401|400|4861
1654716900000|2022-06-08 19:35:00|402|401|401|400|402|401|401|400|18814
1654717200000|2022-06-08 19:40:00|400|399|400|399|400|399|400|399|18064
1654717500000|2022-06-08 19:45:00|399|398|397|396|399|398|397|396|66765
1654717800000|2022-06-08 19:50:00|398|397|397|396|398|397|397|396|28437
1654718100000|2022-06-08 19:55:00|398|397|397|396|398|397|397|396|58499
1654781400000|2022-06-09 13:30:00|393|386|382|381|393|389|380|379|108173
1654781700000|2022-06-09 13:35:00|383|382|376|375|384|382|375|374|157218
1654782000000|2022-06-09 13:40:00|377|376|382|381|382|381|377|376|81155
1654782300000|2022-06-09 13:45:00|383|382|385|384|387|386|381|380|75036
1654782600000|2022-06-09 13:50:00|386|385|386|385|389|388|385|384|34114
1654782900000|2022-06-09 13:55:00|387|386|383|382|387|386|381|380|52760
1654783200000|2022-06-09 14:00:00|384|383|387|386|389|388|383|383|45054
1654783500000|2022-06-09 14:05:00|388|387|384|383|389|388|384|383|112157
1654783800000|2022-06-09 14:10:00|385|384|389|388|389|388|384|383|35367
1654784100000|2022-06-09 14:15:00|390|389|388|387|390|389|386|385|100567
1654784400000|2022-06-09 14:20:00|389|388|388|387|390|389|388|387|18200
1654784700000|2022-06-09 14:25:00|389|388|390|389|390|389|389|388|30331
1654785000000|2022-06-09 14:30:00|391|390|392|391|392|391|388|387|32806
1654785300000|2022-06-09 14:35:00|391|390|392|391|393|392|391|390|32640
1654785600000|2022-06-09 14:40:00|391|390|388|387|391|390|388|387|20530
1654785900000|2022-06-09 14:45:00|387|386|386|385|387|386|385|384|3721
1654786200000|2022-06-09 14:50:00|385|384|380|379|385|384|380|379|40241
1654786500000|2022-06-09 14:55:00|381|380|382|381|382|381|381|380|30680
1654786800000|2022-06-09 15:00:00|381|380|379|378|381|380|379|378|20697
1654787100000|2022-06-09 15:05:00|380|379|380|379|380|379|380|379|14527
1654787400000|2022-06-09 15:10:00|379|378|379|378|379|378|379|378|12327
1654787700000|2022-06-09 15:15:00|||||||||5499
1654788000000|2022-06-09 15:20:00|380|379|380|379|380|379|379|378|34843
1654788300000|2022-06-09 15:25:00|379|378|379|378|381|380|379|378|24061
1654788600000|2022-06-09 15:30:00|380|379|380|379|380|379|380|379|9585
1654788900000|2022-06-09 15:35:00|381|380|380|379|381|380|380|379|10593
1654789200000|2022-06-09 15:40:00|381|380|381|380|382|381|381|380|11464
1654789500000|2022-06-09 15:45:00|380|379|380|379|380|379|380|379|16094
1654789800000|2022-06-09 15:50:00|379|378|380|379|380|379|378|377|25793
1654790100000|2022-06-09 15:55:00|381|380|381|380|381|380|381|380|7741
1654790400000|2022-06-09 16:00:00|380|379|380|379|380|379|380|379|15932
1654790700000|2022-06-09 16:05:00|379|378|379|378|379|378|379|378|9667
1654791000000|2022-06-09 16:10:00|378|377|378|377|378|377|377|376|9972
1654791300000|2022-06-09 16:15:00|||||||||10814
1654791600000|2022-06-09 16:20:00|379|378|378|377|379|378|378|377|20482
1654791900000|2022-06-09 16:25:00|379|378|379|378|379|378|379|378|5934
1654792200000|2022-06-09 16:30:00|378|377|378|377|378|377|378|377|3564
1654792500000|2022-06-09 16:35:00|379|378|378|377|379|378|378|377|3400
1654792800000|2022-06-09 16:40:00|379|378|380|379|380|379|379|378|30902
1654793100000|2022-06-09 16:45:00|379|378|378|377|379|378|378|377|6730
1654793400000|2022-06-09 16:50:00|||||||||2900
1654793700000|2022-06-09 16:55:00|379|378|380|379|380|379|379|378|5500
1654794000000|2022-06-09 17:00:00|379|378|379|378|379|378|379|378|10200
1654794300000|2022-06-09 17:05:00|380|379|380|379|381|380|380|379|12354
1654794600000|2022-06-09 17:10:00|381|380|381|380|381|380|381|380|4502
1654794900000|2022-06-09 17:15:00|||||||||11937
1654795200000|2022-06-09 17:20:00|382|381|381|380|382|381|381|380|12829
1654795500000|2022-06-09 17:25:00|380|379|380|379|380|380|380|379|8400
1654795800000|2022-06-09 17:30:00|||||||||4055
1654796100000|2022-06-09 17:35:00|379|378|379|378|379|379|378|377|17533
1654796400000|2022-06-09 17:40:00|378|377|378|377|378|377|378|377|3567
1654796700000|2022-06-09 17:45:00|379|378|379|378|379|378|379|378|12724
1654797000000|2022-06-09 17:50:00|||||||||1591
1654797300000|2022-06-09 17:55:00|||||||||2952
1654797600000|2022-06-09 18:00:00|||||||||900
1654797900000|2022-06-09 18:05:00|378|377|379|378|379|378|378|377|14923
1654798200000|2022-06-09 18:10:00|380|379|380|379|380|379|380|379|2797
1654798500000|2022-06-09 18:15:00|||||||||1355
1654798800000|2022-06-09 18:20:00|381|380|379|378|381|380|379|378|28356
1654799100000|2022-06-09 18:25:00|380|379|380|379|380|379|380|379|4088
1654799400000|2022-06-09 18:30:00|379|378|378|377|379|378|378|377|2654
1654799700000|2022-06-09 18:35:00|377|376|377|376|377|376|377|376|18468
1654800000000|2022-06-09 18:40:00|378|377|378|377|378|377|378|377|19621
1654800300000|2022-06-09 18:45:00|||||||||8600
1654800600000|2022-06-09 18:50:00|||||||||990
1654800900000|2022-06-09 18:55:00|377|376|377|376|377|376|377|376|11252
1654801200000|2022-06-09 19:00:00|376|375|376|375|376|375|376|375|10928
1654801500000|2022-06-09 19:05:00|375|374|376|375|376|375|375|374|28859
1654801800000|2022-06-09 19:10:00|377|376|377|376|377|376|377|376|16211
1654802100000|2022-06-09 19:15:00|378|377|378|377|378|377|378|377|25830
1654802400000|2022-06-09 19:20:00|||||||||6325
1654802700000|2022-06-09 19:25:00|377|376|376|375|377|376|375|374|31804
1654803000000|2022-06-09 19:30:00|||||||||3319
1654803300000|2022-06-09 19:35:00|375|374|375|374|375|374|375|374|13828
1654803600000|2022-06-09 19:40:00|||||||||9881
1654803900000|2022-06-09 19:45:00|376|375|375|374|376|375|375|374|58571
1654804200000|2022-06-09 19:50:00|374|373|373|372|374|373|372|371|63648
1654804500000|2022-06-09 19:55:00|372|371|372|371|373|372|372|371|48279
1654867800000|2022-06-10 13:30:00|362|362|372|369|376|374|362|362|94462
1654868100000|2022-06-10 13:35:00|371|370|375|374|380|379|370|368|161280
1654868400000|2022-06-10 13:40:00|376|375|381|380|382|381|376|375|186364
1654868700000|2022-06-10 13:45:00|382|381|376|375|382|381|375|374|43327
1654869000000|2022-06-10 13:50:00|377|376|375|374|378|377|375|374|41574
1654869300000|2022-06-10 13:55:00|374|373|373|372|375|374|373|372|15434
1654869600000|2022-06-10 14:00:00|372|371|371|370|373|371|369|368|61394
1654869900000|2022-06-10 14:05:00|372|371|369|368|375|374|369|368|26068
1654870200000|2022-06-10 14:10:00|370|369|371|370|371|370|368|367|36068
1654870500000|2022-06-10 14:15:00|370|369|372|371|372|371|370|369|32434
1654870800000|2022-06-10 14:20:00|371|370|372|371|372|371|370|369|21816
1654871100000|2022-06-10 14:25:00|373|372|373|372|375|374|373|372|20203
1654871400000|2022-06-10 14:30:00|374|373|375|374|375|374|373|372|30609
1654871700000|2022-06-10 14:35:00|376|375|378|377|378|377|376|375|39118
1654872000000|2022-06-10 14:40:00|379|378|379|378|380|379|376|375|44648
1654872300000|2022-06-10 14:45:00|378|377|375|374|378|377|375|374|14300
1654872600000|2022-06-10 14:50:00|376|375|377|376|379|378|376|375|6910
1654872900000|2022-06-10 14:55:00|376|375|374|373|376|375|374|373|8919
1654873200000|2022-06-10 15:00:00|375|374|374|373|376|375|374|373|18731
1654873500000|2022-06-10 15:05:00|373|372|372|371|373|372|371|370|33203
1654873800000|2022-06-10 15:10:00|371|370|372|371|372|371|371|370|6966
1654874100000|2022-06-10 15:15:00|371|370|372|371|372|371|371|370|11598
1654874400000|2022-06-10 15:20:00|373|372|369|368|373|372|369|368|8749
1654874700000|2022-06-10 15:25:00|368|367|368|367|369|368|368|367|21518
1654875000000|2022-06-10 15:30:00|369|368|369|368|369|368|368|367|18281
1654875300000|2022-06-10 15:35:00|368|367|367|366|368|367|367|366|7773
1654875600000|2022-06-10 15:40:00|368|367|369|368|369|368|368|367|6962
1654875900000|2022-06-10 15:45:00|370|369|369|368|370|369|369|368|10061
1654876200000|2022-06-10 15:50:00|368|367|369|368|369|368|368|367|1600
1654876500000|2022-06-10 15:55:00|370|369|373|372|373|372|370|369|17053
1654876800000|2022-06-10 16:00:00|372|371|373|372|373|372|371|370|10940
1654877100000|2022-06-10 16:05:00|374|373|373|372|375|374|373|372|9335
1654877400000|2022-06-10 16:10:00|372|371|371|370|372|371|371|370|11887
1654877700000|2022-06-10 16:15:00|372|371|372|371|372|371|372|371|1729
1654878000000|2022-06-10 16:20:00|373|372|371|370|373|372|371|370|5626
1654878300000|2022-06-10 16:25:00|370|369|368|367|371|370|368|367|13948
1654878600000|2022-06-10 16:30:00|369|368|369|368|371|370|369|368|19182
1654878900000|2022-06-10 16:35:00|368|367|369|368|370|369|368|367|4997
1654879200000|2022-06-10 16:40:00|370|369|372|371|373|372|370|369|15314
1654879500000|2022-06-10 16:45:00|371|370|371|370|372|371|371|370|2350
1654879800000|2022-06-10 16:50:00|370|369|371|370|371|370|370|369|7432
1654880100000|2022-06-10 16:55:00|372|371|372|371|372|371|372|371|5405
1654880400000|2022-06-10 17:00:00|371|370|370|369|371|370|370|369|6909
1654880700000|2022-06-10 17:05:00|371|370|371|370|371|370|370|369|8381
1654881000000|2022-06-10 17:10:00|370|369|369|368|370|369|369|368|7096
1654881300000|2022-06-10 17:15:00|370|369|370|369|370|369|370|369|1609
1654881600000|2022-06-10 17:20:00|371|370|370|369|371|370|370|369|3521
1654881900000|2022-06-10 17:25:00|371|370|372|371|372|371|371|370|6158
1654882200000|2022-06-10 17:30:00|371|370|370|369|371|370|370|369|4700
1654882500000|2022-06-10 17:35:00|371|370|372|371|373|372|371|370|4997
1654882800000|2022-06-10 17:40:00|373|372|373|372|374|373|372|371|6458
1654883100000|2022-06-10 17:45:00|374|373|375|374|375|374|374|373|7785
1654883400000|2022-06-10 17:50:00|376|375|374|373|376|375|373|372|40978
1654883700000|2022-06-10 17:55:00|373|372|372|371|373|372|372|371|8760
1654884000000|2022-06-10 18:00:00|373|372|372|371|373|372|370|369|31715
1654884300000|2022-06-10 18:05:00|373|372|373|372|373|372|373|372|6269
1654884600000|2022-06-10 18:10:00|||||||||2950
1654884900000|2022-06-10 18:15:00|374|373|377|376|378|377|374|373|85976
1654885200000|2022-06-10 18:20:00|376|375|376|375|376|375|376|375|8388
1654885500000|2022-06-10 18:25:00|375|374|375|374|375|374|374|373|9158
1654885800000|2022-06-10 18:30:00|376|375|376|375|376|375|376|375|2809
1654886100000|2022-06-10 18:35:00|375|374|376|375|376|375|375|374|14319
1654886400000|2022-06-10 18:40:00|375|374|375|374|376|375|374|373|19567
1654886700000|2022-06-10 18:45:00|376|375|375|374|376|375|375|374|6796
1654887000000|2022-06-10 18:50:00|374|373|375|374|375|374|374|373|8075
1654887300000|2022-06-10 18:55:00|376|375|376|375|376|375|376|375|7340
1654887600000|2022-06-10 19:00:00|375|374|374|373|375|374|374|373|3171
1654887900000|2022-06-10 19:05:00|375|374|375|374|375|374|374|373|11507
1654888200000|2022-06-10 19:10:00|376|375|376|375|376|375|375|374|14781
1654888500000|2022-06-10 19:15:00|377|376|377|376|377|376|377|376|14664
1654888800000|2022-06-10 19:20:00|376|375|376|375|376|375|376|375|6152
1654889100000|2022-06-10 19:25:00|377|376|377|376|378|377|377|376|18909
1654889400000|2022-06-10 19:30:00|376|375|376|375|376|375|376|375|2446
1654889700000|2022-06-10 19:35:00|377|376|377|376|377|376|377|376|18233
1654890000000|2022-06-10 19:40:00|376|375|375|374|376|375|375|374|14327
1654890300000|2022-06-10 19:45:00|374|373|373|372|374|373|372|371|42456
1654890600000|2022-06-10 19:50:00|372|371|373|372|373|372|372|371|28218
1654890900000|2022-06-10 19:55:00|374|373|373|372|374|373|372|371|45809
1655127000000|2022-06-13 13:30:00|327|325|337|336|341|340|320|319|391940
1655127300000|2022-06-13 13:35:00|338|337|326|325|338|337|326|325|142914
1655127600000|2022-06-13 13:40:00|325|324|326|325|328|327|324|323|124955
1655127900000|2022-06-13 13:45:00|327|326|328|327|332|331|325|324|64841
1655128200000|2022-06-13 13:50:00|327|326|327|326|330|329|327|326|80555
1655128500000|2022-06-13 13:55:00|326|325|326|325|326|325|326|325|67571
1655128800000|2022-06-13 14:00:00|327|326|322|321|328|327|321|320|152796
1655129100000|2022-06-13 14:05:00|323|322|326|325|327|326|323|322|35260
1655129400000|2022-06-13 14:10:00|325|324|326|325|326|325|324|323|38223
1655129700000|2022-06-13 14:15:00|325|324|325|324|326|325|325|324|24995
1655130000000|2022-06-13 14:20:00|324|323|324|323|324|323|323|322|100583
1655130300000|2022-06-13 14:25:00|323|322|326|325|326|325|323|322|21245
1655130600000|2022-06-13 14:30:00|325|324|326|325|327|326|324|323|31067
1655130900000|2022-06-13 14:35:00|327|326|330|329|330|329|327|326|56354
1655131200000|2022-06-13 14:40:00|329|328|329|328|329|328|329|328|44903
1655131500000|2022-06-13 14:45:00|328|327|326|325|328|327|326|325|29884
1655131800000|2022-06-13 14:50:00|325|324|325|324|328|327|325|324|75639
1655132100000|2022-06-13 14:55:00|324|323|324|323|324|323|323|322|34025
1655132400000|2022-06-13 15:00:00|323|322|323|322|324|323|323|322|48820
1655132700000|2022-06-13 15:05:00|322|321|323|322|323|322|322|321|24093
1655133000000|2022-06-13 15:10:00|324|323|321|320|324|323|321|320|84802
1655133300000|2022-06-13 15:15:00|322|321|324|323|325|324|322|321|60605
1655133600000|2022-06-13 15:20:00|325|324|325|324|325|324|325|324|37648
1655133900000|2022-06-13 15:25:00|326|325|323|322|326|325|323|322|52570
1655134200000|2022-06-13 15:30:00|324|323|324|323|324|323|323|322|40528
1655134500000|2022-06-13 15:35:00|325|324|326|325|326|325|325|324|22836
1655134800000|2022-06-13 15:40:00|327|326|328|327|328|327|326|325|25835
1655135100000|2022-06-13 15:45:00|327|326|327|326|327|326|326|325|16736
1655135400000|2022-06-13 15:50:00|326|325|326|325|326|325|325|324|9817
1655135700000|2022-06-13 15:55:00|325|324|324|323|325|324|324|323|10081
1655136000000|2022-06-13 16:00:00|323|322|323|322|323|322|323|322|57212
1655136300000|2022-06-13 16:05:00|322|321|322|321|322|321|321|320|35787
1655136600000|2022-06-13 16:10:00|323|322|324|323|324|323|323|322|26026
1655136900000|2022-06-13 16:15:00|323|322|322|321|323|322|322|321|26919
1655137200000|2022-06-13 16:20:00|321|320|321|320|321|320|321|320|14660
1655137500000|2022-06-13 16:25:00|322|321|322|321|322|321|322|321|11197
1655137800000|2022-06-13 16:30:00|323|322|326|325|326|325|323|322|29225
1655138100000|2022-06-13 16:35:00|327|326|326|325|327|326|325|324|41998
1655138400000|2022-06-13 16:40:00|325|324|323|322|325|324|323|322|101899
1655138700000|2022-06-13 16:45:00|324|323|324|323|325|324|324|323|17450
1655139000000|2022-06-13 16:50:00|325|324|325|324|326|325|324|324|31535
1655139300000|2022-06-13 16:55:00|324|323|325|324|325|324|324|323|21575
1655139600000|2022-06-13 17:00:00|||||||||4100
1655139900000|2022-06-13 17:05:00|326|325|327|326|327|326|326|325|17262
1655140200000|2022-06-13 17:10:00|328|327|327|326|328|327|327|326|18600
1655140500000|2022-06-13 17:15:00|326|325|326|325|326|325|326|325|16482
1655140800000|2022-06-13 17:20:00|325|324|324|323|325|324|324|323|23288
1655141100000|2022-06-13 17:25:00|323|322|323|322|323|322|323|322|10118
1655141400000|2022-06-13 17:30:00|324|323|324|323|324|323|324|323|3586
1655141700000|2022-06-13 17:35:00|325|324|325|324|325|324|325|324|2130
1655142000000|2022-06-13 17:40:00|326|325|327|326|327|326|326|325|31893
1655142300000|2022-06-13 17:45:00|||||||||42300
1655142600000|2022-06-13 17:50:00|326|325|325|324|326|325|325|324|15747
1655142900000|2022-06-13 17:55:00|||||||||3279
1655143200000|2022-06-13 18:00:00|||||||||5565
1655143500000|2022-06-13 18:05:00|||||||||1700
1655143800000|2022-06-13 18:10:00|||||||||9821
1655144100000|2022-06-13 18:15:00|||||||||450
1655144400000|2022-06-13 18:20:00|||||||||11103
1655144700000|2022-06-13 18:25:00|||||||||4100
1655145000000|2022-06-13 18:30:00|||||||||2500
1655145300000|2022-06-13 18:35:00|326|325|326|325|326|325|326|325|8681
1655145600000|2022-06-13 18:40:00|327|326|326|325|327|326|326|325|15459
1655145900000|2022-06-13 18:45:00|||||||||3154
1655146200000|2022-06-13 18:50:00|325|324|325|324|325|324|325|324|3386
1655146500000|2022-06-13 18:55:00|||||||||6139
1655146800000|2022-06-13 19:00:00|||||||||2760
1655147100000|2022-06-13 19:05:00|||||||||1584
1655147400000|2022-06-13 19:10:00|||||||||3657
1655147700000|2022-06-13 19:15:00|326|325|325|324|326|325|325|324|11353
1655148000000|2022-06-13 19:20:00|324|323|325|324|325|324|324|323|39570
1655148300000|2022-06-13 19:25:00|||||||||5487
1655148600000|2022-06-13 19:30:00|||||||||10263
1655148900000|2022-06-13 19:35:00|||||||||10520
1655149200000|2022-06-13 19:40:00|||||||||13781
1655149500000|2022-06-13 19:45:00|326|325|326|325|327|326|326|325|80927
1655149800000|2022-06-13 19:50:00|327|326|327|326|327|326|327|326|38923
1655150100000|2022-06-13 19:55:00|326|325|325|324|326|325|325|324|64011
1655213400000|2022-06-14 13:30:00|332|330|328|327|335|331|328|327|87080
1655213700000|2022-06-14 13:35:00|327|326|321|320|327|326|321|320|118684
1655214000000|2022-06-14 13:40:00|320|319|319|318|320|319|319|318|21842
1655214300000|2022-06-14 13:45:00|318|317|315|314|320|319|315|314|291300
1655214600000|2022-06-14 13:50:00|316|315|318|317|320|319|313|312|334583
1655214900000|2022-06-14 13:55:00|317|316|321|320|321|320|312|311|249590
1655215200000|2022-06-14 14:00:00|322|321|316|315|326|325|316|315|694197
1655215500000|2022-06-14 14:05:00|315|314|309|308|315|314|309|308|132448
1655215800000|2022-06-14 14:10:00|308|307|304|303|308|307|304|303|183263
1655216100000|2022-06-14 14:15:00|303|302|304|303|304|303|302|301|66209
1655216400000|2022-06-14 14:20:00|305|304|307|306|307|306|305|304|61868
1655216700000|2022-06-14 14:25:00|308|307|310|309|310|309|308|307|58907
1655217000000|2022-06-14 14:30:00|311|310|319|318|319|318|311|310|244268
1655217300000|2022-06-14 14:35:00|318|319|318|317|320|319|316|315|69371
1655217600000|2022-06-14 14:40:00|317|316|316|315|318|317|316|315|27353
1655217900000|2022-06-14 14:45:00|317|316|324|323|325|324|317|316|68926
1655218200000|2022-06-14 14:50:00|325|324|325|324|327|326|324|323|100689
1655218500000|2022-06-14 14:55:00|324|323|322|321|324|323|322|321|24149
1655218800000|2022-06-14 15:00:00|321|320|320|319|321|321|319|318|116155
1655219100000|2022-06-14 15:05:00|319|318|319|318|319|318|319|318|7637
1655219400000|2022-06-14 15:10:00|320|319|320|319|320|319|320|319|45271
1655219700000|2022-06-14 15:15:00|319|318|319|318|319|318|318|317|19969
1655220000000|2022-06-14 15:20:00|320|319|324|323|324|323|320|319|9920
1655220300000|2022-06-14 15:25:00|325|324|323|322|325|324|323|322|32110
1655220600000|2022-06-14 15:30:00|322|321|326|325|326|325|322|321|119842
1655220900000|2022-06-14 15:35:00|327|326|329|328|330|329|327|326|71356
1655221200000|2022-06-14 15:40:00|330|329|331|330|331|330|330|329|30916
1655221500000|2022-06-14 15:45:00|332|331|331|330|333|332|330|329|47463
1655221800000|2022-06-14 15:50:00|330|329|327|326|330|329|327|326|101674
1655222100000|2022-06-14 15:55:00|||||||||10583
1655222400000|2022-06-14 16:00:00|326|325|324|323|326|325|324|323|50753
1655222700000|2022-06-14 16:05:00|||||||||2883
1655223000000|2022-06-14 16:10:00|323|322|323|322|323|322|323|322|11177
1655223300000|2022-06-14 16:15:00|324|323|324|323|324|323|323|322|29129
1655223600000|2022-06-14 16:20:00|323|322|323|322|323|322|323|322|6379
1655223900000|2022-06-14 16:25:00|||||||||10538
1655224200000|2022-06-14 16:30:00|322|321|322|321|322|321|322|321|12760
1655224500000|2022-06-14 16:35:00|321|320|319|318|321|320|319|318|18787
1655224800000|2022-06-14 16:40:00|||||||||5520
1655225100000|2022-06-14 16:45:00|318|317|318|317|318|318|318|317|13245
1655225400000|2022-06-14 16:50:00|||||||||6500
1655225700000|2022-06-14 16:55:00|319|318|325|324|325|324|319|318|68083
1655226000000|2022-06-14 17:00:00|326|325|327|326|328|327|326|325|31295
1655226300000|2022-06-14 17:05:00|328|327|328|327|328|327|328|327|47820
1655226600000|2022-06-14 17:10:00|||||||||2500
1655226900000|2022-06-14 17:15:00|329|328|332|331|332|331|329|328|5134
1655227200000|2022-06-14 17:20:00|333|332|333|332|335|334|332|332|95699
1655227500000|2022-06-14 17:25:00|332|331|328|327|332|331|328|327|16861
1655227800000|2022-06-14 17:30:00|327|326|325|324|327|326|325|324|14754
1655228100000|2022-06-14 17:35:00|324|323|325|324|326|325|324|323|21004
1655228400000|2022-06-14 17:40:00|324|323|325|324|325|324|324|323|30961
1655228700000|2022-06-14 17:45:00|326|325|326|325|327|326|324|323|42264
1655229000000|2022-06-14 17:50:00|327|326|326|325|328|327|326|325|20650
1655229300000|2022-06-14 17:55:00|327|326|327|326|327|326|327|326|10356
1655229600000|2022-06-14 18:00:00|328|327|328|327|328|327|328|327|14217
1655229900000|2022-06-14 18:05:00|329|328|328|327|329|328|328|327|40160
1655230200000|2022-06-14 18:10:00|327|326|327|326|327|326|327|326|15288
1655230500000|2022-06-14 18:15:00|||||||||24441
1655230800000|2022-06-14 18:20:00|328|327|328|327|329|328|328|327|47626
1655231100000|2022-06-14 18:25:00|327|326|327|326|327|326|327|326|22840
1655231400000|2022-06-14 18:30:00|326|325|327|326|327|326|326|325|16457
1655231700000|2022-06-14 18:35:00|326|325|326|325|327|326|326|325|44055
1655232000000|2022-06-14 18:40:00|325|324|326|325|326|325|325|324|53850
1655232300000|2022-06-14 18:45:00|325|324|324|323|325|324|324|323|17292
1655232600000|2022-06-14 18:50:00|323|322|323|322|323|322|322|322|10631
1655232900000|2022-06-14 18:55:00|||||||||5903
1655233200000|2022-06-14 19:00:00|322|321|322|321|322|321|322|321|5686
1655233500000|2022-06-14 19:05:00|321|320|321|320|321|320|320|320|19279
1655233800000|2022-06-14 19:10:00|320|319|319|318|320|319|319|318|9714
1655234100000|2022-06-14 19:15:00|318|317|318|317|318|318|318|317|14417
1655234400000|2022-06-14 19:20:00|317|316|316|315|318|317|315|314|128517
1655234700000|2022-06-14 19:25:00|317|316|318|317|318|317|317|316|18813
1655235000000|2022-06-14 19:30:00|319|318|320|319|320|319|319|318|28503
1655235300000|2022-06-14 19:35:00|321|320|323|322|323|322|321|320|10644
1655235600000|2022-06-14 19:40:00|324|323|321|320|324|323|321|320|59496
1655235900000|2022-06-14 19:45:00|322|321|322|321|322|321|322|321|63706
1655236200000|2022-06-14 19:50:00|321|320|319|318|321|320|319|318|69650
1655236500000|2022-06-14 19:55:00|318|317|316|315|318|317|316|315|213596
1655299800000|2022-06-15 13:30:00|313|312|309|308|313|312|306|305|116134
1655300100000|2022-06-15 13:35:00|310|309|316|315|316|315|309|309|51938
1655300400000|2022-06-15 13:40:00|317|316|319|318|322|321|317|316|63008
1655300700000|2022-06-15 13:45:00|318|317|320|319|321|320|318|317|32054
1655301000000|2022-06-15 13:50:00|321|320|321|320|323|322|321|320|25000
1655301300000|2022-06-15 13:55:00|320|319|321|320|323|322|320|319|20110
1655301600000|2022-06-15 14:00:00|322|321|327|326|327|326|322|321|19194
1655301900000|2022-06-15 14:05:00|326|325|328|327|330|329|326|325|63030
1655302200000|2022-06-15 14:10:00|329|328|330|329|330|329|327|326|103672
1655302500000|2022-06-15 14:15:00|329|328|329|328|331|330|329|328|23176
1655302800000|2022-06-15 14:20:00|328|327|329|328|329|328|328|327|20080
1655303100000|2022-06-15 14:25:00|328|327|328|327|329|328|328|327|33801
1655303400000|2022-06-15 14:30:00|327|326|325|324|327|326|324|323|26918
1655303700000|2022-06-15 14:35:00|326|325|326|325|326|325|325|324|5227
1655304000000|2022-06-15 14:40:00|327|326|327|326|328|327|327|326|13938
1655304300000|2022-06-15 14:45:00|326|325|326|325|327|326|325|324|21829
1655304600000|2022-06-15 14:50:00|325|324|323|322|325|324|323|322|50282
1655304900000|2022-06-15 14:55:00|324|323|325|324|325|324|324|323|12130
1655305200000|2022-06-15 15:00:00|326|325|327|326|327|326|325|324|8557
1655305500000|2022-06-15 15:05:00|326|325|325|324|327|326|325|324|32305
1655305800000|2022-06-15 15:10:00|326|325|327|326|327|326|326|325|41320
1655306100000|2022-06-15 15:15:00|328|327|327|326|328|327|327|326|31925
1655306400000|2022-06-15 15:20:00|326|325|327|326|327|326|326|325|22335
1655306700000|2022-06-15 15:25:00|328|327|328|327|328|327|328|327|19780
1655307000000|2022-06-15 15:30:00|327|326|329|328|329|328|327|326|29945
1655307300000|2022-06-15 15:35:00|330|329|330|329|330|329|330|329|16450
1655307600000|2022-06-15 15:40:00|||||||||4463
1655307900000|2022-06-15 15:45:00|331|330|330|329|331|330|330|329|29256
1655308200000|2022-06-15 15:50:00|329|328|328|327|329|328|328|327|63015
1655308500000|2022-06-15 15:55:00|329|328|329|328|329|328|329|328|29765
1655308800000|2022-06-15 16:00:00|330|329|329|328|331|330|329|328|20442
1655309100000|2022-06-15 16:05:00|328|327|328|327|328|327|328|327|15539
1655309400000|2022-06-15 16:10:00|||||||||12203
1655309700000|2022-06-15 16:15:00|||||||||12547
1655310000000|2022-06-15 16:20:00|329|328|329|328|329|328|329|328|9949
1655310300000|2022-06-15 16:25:00|||||||||3788
1655310600000|2022-06-15 16:30:00|330|329|328|327|330|329|328|327|20100
1655310900000|2022-06-15 16:35:00|327|326|327|326|327|326|327|326|7079
1655311200000|2022-06-15 16:40:00|326|325|325|324|326|325|325|324|22573
1655311500000|2022-06-15 16:45:00|326|325|327|326|327|326|326|325|15654
1655311800000|2022-06-15 16:50:00|326|325|326|325|326|325|326|325|7700
1655312100000|2022-06-15 16:55:00|325|324|324|323|325|324|324|323|51227
1655312400000|2022-06-15 17:00:00|323|322|322|321|323|322|322|321|88755
1655312700000|2022-06-15 17:05:00|321|320|321|320|321|320|320|319|59086
1655313000000|2022-06-15 17:10:00|320|319|316|315|320|319|316|315|131063
1655313300000|2022-06-15 17:15:00|||||||||34010
1655313600000|2022-06-15 17:20:00|317|316|317|316|317|316|317|316|18616
1655313900000|2022-06-15 17:25:00|318|317|317|316|318|317|317|316|31149
1655314200000|2022-06-15 17:30:00|316|315|314|313|316|315|314|313|50319
1655314500000|2022-06-15 17:35:00|315|314|313|312|315|314|313|312|64238
1655314800000|2022-06-15 17:40:00|314|313|315|314|315|314|314|313|30906
1655315100000|2022-06-15 17:45:00|||||||||22384
1655315400000|2022-06-15 17:50:00|314|313|317|316|317|316|314|313|22208
1655315700000|2022-06-15 17:55:00|318|317|319|318|320|319|317|316|28233
1655316000000|2022-06-15 18:00:00|318|317|315|314|323|322|313|312|37749
1655316300000|2022-06-15 18:05:00|316|315|315|314|318|316|312|311|27758
1655316600000|2022-06-15 18:10:00|314|313|316|315|316|315|312|311|17912
1655316900000|2022-06-15 18:15:00|315|314|319|318|321|320|315|314|22414
1655317200000|2022-06-15 18:20:00|320|319|317|316|321|320|316|315|16275
1655317500000|2022-06-15 18:25:00|318|317|317|316|320|319|317|316|20729
1655317800000|2022-06-15 18:30:00|318|317|313|312|318|317|311|310|81473
1655318100000|2022-06-15 18:35:00|312|311|320|319|321|320|312|311|45284
1655318400000|2022-06-15 18:40:00|321|320|331|330|331|330|321|320|122274
1655318700000|2022-06-15 18:45:00|332|331|331|330|333|332|329|328|120297
1655319000000|2022-06-15 18:50:00|332|331|328|327|332|331|326|325|33141
1655319300000|2022-06-15 18:55:00|329|328|326|325|330|329|324|323|41475
1655319600000|2022-06-15 19:00:00|327|326|328|327|330|329|325|324|42921
1655319900000|2022-06-15 19:05:00|327|326|330|329|330|329|327|326|19948
1655320200000|2022-06-15 19:10:00|331|330|327|326|331|330|326|325|14616
1655320500000|2022-06-15 19:15:00|326|325|326|325|328|327|325|324|18244
1655320800000|2022-06-15 19:20:00|327|326|330|329|330|329|327|326|9240
1655321100000|2022-06-15 19:25:00|331|330|333|332|333|332|330|329|35518
1655321400000|2022-06-15 19:30:00|332|331|334|333|335|334|331|330|46894
1655321700000|2022-06-15 19:35:00|333|332|330|329|333|332|329|328|72327
1655322000000|2022-06-15 19:40:00|329|328|326|325|329|328|326|325|28492
1655322300000|2022-06-15 19:45:00|327|326|329|328|329|328|327|326|28454
1655322600000|2022-06-15 19:50:00|328|327|326|325|328|327|326|325|22299
1655322900000|2022-06-15 19:55:00|327|326|327|326|327|326|326|325|57159
1655386200000|2022-06-16 13:30:00|313|306|301|300|314|313|301|300|167155
1655386500000|2022-06-16 13:35:00|300|299|303|302|305|304|300|299|127435
1655386800000|2022-06-16 13:40:00|304|303|303|302|306|305|301|300|51243
1655387100000|2022-06-16 13:45:00|304|303|301|300|305|304|301|300|68074
1655387400000|2022-06-16 13:50:00|300|299|297|296|301|300|297|296|119989
1655387700000|2022-06-16 13:55:00|296|295|296|295|297|296|295|294|103093
1655388000000|2022-06-16 14:00:00|295|294|296|295|296|295|294|293|39553
1655388300000|2022-06-16 14:05:00|297|296|297|296|297|296|297|296|44787
1655388600000|2022-06-16 14:10:00|298|297|299|298|299|298|298|297|42456
1655388900000|2022-06-16 14:15:00|298|297|298|297|300|299|298|297|69453
1655389200000|2022-06-16 14:20:00|297|296|297|296|298|297|297|296|61397
1655389500000|2022-06-16 14:25:00|298|297|298|297|298|297|296|295|54590
1655389800000|2022-06-16 14:30:00|297|296|297|296|298|297|297|296|15399
1655390100000|2022-06-16 14:35:00|||||||||14150
1655390400000|2022-06-16 14:40:00|296|295|296|295|296|295|296|295|25732
1655390700000|2022-06-16 14:45:00|295|294|296|295|296|295|294|293|90223
1655391000000|2022-06-16 14:50:00|297|296|302|301|302|301|297|296|37667
1655391300000|2022-06-16 14:55:00|303|302|301|300|304|303|301|300|19426
1655391600000|2022-06-16 15:00:00|300|299|300|299|300|299|300|299|38752
1655391900000|2022-06-16 15:05:00|||||||||3673
1655392200000|2022-06-16 15:10:00|301|300|303|302|304|303|301|300|34003
1655392500000|2022-06-16 15:15:00|304|303|302|301|304|303|302|301|19440
1655392800000|2022-06-16 15:20:00|303|302|304|303|304|303|302|302|12715
1655393100000|2022-06-16 15:25:00|305|304|305|304|305|304|305|304|10679
1655393400000|2022-06-16 15:30:00|304|303|303|302|304|303|303|302|12310
1655393700000|2022-06-16 15:35:00|302|301|304|303|304|303|302|301|16249
1655394000000|2022-06-16 15:40:00|303|302|302|301|303|302|302|301|10942
1655394300000|2022-06-16 15:45:00|303|302|303|302|303|302|303|302|56242
1655394600000|2022-06-16 15:50:00|304|303|304|303|304|303|304|303|14475
1655394900000|2022-06-16 15:55:00|305|304|305|304|305|304|305|304|26575
1655395200000|2022-06-16 16:00:00|304|303|304|303|304|303|304|303|70255
1655395500000|2022-06-16 16:05:00|303|302|303|302|303|302|303|302|5874
1655395800000|2022-06-16 16:10:00|||||||||3883
1655396100000|2022-06-16 16:15:00|304|303|305|304|305|304|304|303|12223
1655396400000|2022-06-16 16:20:00|304|303|304|303|304|303|304|303|7964
1655396700000|2022-06-16 16:25:00|305|304|306|305|306|305|305|304|41461
1655397000000|2022-06-16 16:30:00|305|304|305|304|305|304|304|303|20250
1655397300000|2022-06-16 16:35:00|||||||||2600
1655397600000|2022-06-16 16:40:00|306|305|306|305|306|305|306|305|8501
1655397900000|2022-06-16 16:45:00|307|306|307|306|307|306|307|306|5247
1655398200000|2022-06-16 16:50:00|308|307|308|307|308|307|308|307|4479
1655398500000|2022-06-16 16:55:00|307|306|307|306|307|306|307|306|15932
1655398800000|2022-06-16 17:00:00|||||||||7651
1655399100000|2022-06-16 17:05:00|308|307|308|307|308|307|308|307|9625
1655399400000|2022-06-16 17:10:00|||||||||3782
1655399700000|2022-06-16 17:15:00|307|306|307|306|307|306|307|306|8511
1655400000000|2022-06-16 17:20:00|||||||||4454
1655400300000|2022-06-16 17:25:00|306|305|308|307|308|307|306|305|10372
1655400600000|2022-06-16 17:30:00|307|306|306|305|307|306|306|305|3176
1655400900000|2022-06-16 17:35:00|||||||||3930
1655401200000|2022-06-16 17:40:00|||||||||2364
1655401500000|2022-06-16 17:45:00|||||||||23700
1655401800000|2022-06-16 17:50:00|||||||||16307
1655402100000|2022-06-16 17:55:00|305|304|305|304|305|304|305|304|19906
1655402400000|2022-06-16 18:00:00|||||||||4200
1655402700000|2022-06-16 18:05:00|304|303|304|303|304|303|304|303|4816
1655403000000|2022-06-16 18:10:00|||||||||700
1655403300000|2022-06-16 18:15:00|||||||||4114
1655403600000|2022-06-16 18:20:00|||||||||8874
1655403900000|2022-06-16 18:25:00|303|302|303|302|303|302|303|302|10993
1655404200000|2022-06-16 18:30:00|||||||||6500
1655404500000|2022-06-16 18:35:00|||||||||14118
1655404800000|2022-06-16 18:40:00|||||||||4934
1655405100000|2022-06-16 18:45:00|||||||||9077
1655405400000|2022-06-16 18:50:00|||||||||5077
1655405700000|2022-06-16 18:55:00|||||||||7594
1655406000000|2022-06-16 19:00:00|304|303|305|304|305|304|304|303|20005
1655406300000|2022-06-16 19:05:00|304|303|305|304|305|304|304|303|10239
1655406600000|2022-06-16 19:10:00|304|303|304|303|304|303|304|303|13461
1655406900000|2022-06-16 19:15:00|305|304|305|304|305|304|305|304|7147
1655407200000|2022-06-16 19:20:00|306|305|305|304|306|305|305|304|16047
1655407500000|2022-06-16 19:25:00|||||||||2422
1655407800000|2022-06-16 19:30:00|304|303|303|302|304|303|303|302|14206
1655408100000|2022-06-16 19:35:00|||||||||5649
1655408400000|2022-06-16 19:40:00|304|300|304|300|306|302|304|300|9405
1655408700000|2022-06-16 19:45:00|305|301|304|300|305|301|304|300|2976
1655409000000|2022-06-16 19:50:00|305|301|306|302|307|303|304|300|5781
1655409300000|2022-06-16 19:55:00|307|303|306|302|307|303|306|302|12603
1655472600000|2022-06-17 13:30:00|313|312|314|313|315|314|312|310|44112
1655472900000|2022-06-17 13:35:00|315|314|313|312|315|314|313|312|33203
1655473200000|2022-06-17 13:40:00|314|313|318|317|319|318|314|313|44464
1655473500000|2022-06-17 13:45:00|319|318|319|318|319|318|318|317|39426
1655473800000|2022-06-17 13:50:00|320|319|322|321|322|321|320|319|41173
1655474100000|2022-06-17 13:55:00|||||||||17693
1655474400000|2022-06-17 14:00:00|321|320|320|319|321|320|320|319|36137
1655474700000|2022-06-17 14:05:00|319|318|319|318|319|318|319|318|18647
1655475000000|2022-06-17 14:10:00|318|317|318|317|318|318|318|317|14525
1655475300000|2022-06-17 14:15:00|317|316|316|315|317|316|316|315|48670
1655475600000|2022-06-17 14:20:00|315|314|314|313|315|314|314|313|15491
1655475900000|2022-06-17 14:25:00|315|314|315|314|316|315|315|314|53052
1655476200000|2022-06-17 14:30:00|316|315|314|313|316|315|314|313|13490
1655476500000|2022-06-17 14:35:00|315|314|315|314|315|314|315|314|21789
1655476800000|2022-06-17 14:40:00|||||||||17153
1655477100000|2022-06-17 14:45:00|314|313|314|313|314|313|314|313|7075
1655477400000|2022-06-17 14:50:00|313|312|313|312|313|312|313|312|10670
1655477700000|2022-06-17 14:55:00|314|313|313|312|314|313|313|312|14605
1655478000000|2022-06-17 15:00:00|314|313|315|314|315|314|314|313|7802
1655478300000|2022-06-17 15:05:00|316|315|318|317|319|318|316|315|67625
1655478600000|2022-06-17 15:10:00|317|316|315|314|317|316|315|314|23709
1655478900000|2022-06-17 15:15:00|316|315|318|317|318|317|315|315|52365
1655479200000|2022-06-17 15:20:00|317|316|316|315|317|316|316|315|12024
1655479500000|2022-06-17 15:25:00|317|316|317|316|317|316|317|316|17095
1655479800000|2022-06-17 15:30:00|||||||||5990
1655480100000|2022-06-17 15:35:00|316|315|316|315|316|315|316|315|1212
1655480400000|2022-06-17 15:40:00|317|316|317|316|317|316|317|316|21149
1655480700000|2022-06-17 15:45:00|316|315|318|317|318|317|316|315|14988
1655481000000|2022-06-17 15:50:00|317|316|317|316|317|316|317|316|16100
1655481300000|2022-06-17 15:55:00|318|317|318|317|318|317|318|317|50352
1655481600000|2022-06-17 16:00:00|||||||||6111
1655481900000|2022-06-17 16:05:00|||||||||5620
1655482200000|2022-06-17 16:10:00|319|318|320|319|320|319|318|318|19406
1655482500000|2022-06-17 16:15:00|321|320|321|320|321|320|321|320|58877
1655482800000|2022-06-17 16:20:00|322|321|322|321|322|321|322|321|19120
1655483100000|2022-06-17 16:25:00|||||||||3387
1655483400000|2022-06-17 16:30:00|||||||||22264
1655483700000|2022-06-17 16:35:00|321|320|321|320|321|320|320|319|29526
1655484000000|2022-06-17 16:40:00|||||||||4600
1655484300000|2022-06-17 16:45:00|322|321|325|324|325|324|322|321|92910
1655484600000|2022-06-17 16:50:00|324|323|323|322|324|323|323|322|22181
1655484900000|2022-06-17 16:55:00|322|321|322|321|322|321|322|321|4750
1655485200000|2022-06-17 17:00:00|||||||||3650
1655485500000|2022-06-17 17:05:00|323|322|324|323|324|323|323|322|8935
1655485800000|2022-06-17 17:10:00|325|324|325|324|325|324|325|324|7773
1655486100000|2022-06-17 17:15:00|324|323|325|324|325|324|324|323|20437
1655486400000|2022-06-17 17:20:00|||||||||10193
1655486700000|2022-06-17 17:25:00|324|323|324|323|324|323|324|323|8008
1655487000000|2022-06-17 17:30:00|325|324|325|324|325|324|325|324|4200
1655487300000|2022-06-17 17:35:00|324|323|324|323|324|323|324|323|5588
1655487600000|2022-06-17 17:40:00|||||||||2130
1655487900000|2022-06-17 17:45:00|323|322|322|321|323|322|322|321|31548
1655488200000|2022-06-17 17:50:00|||||||||25116
1655488500000|2022-06-17 17:55:00|323|322|323|322|323|322|323|322|10504
1655488800000|2022-06-17 18:00:00|324|323|324|323|324|323|324|323|13569
1655489100000|2022-06-17 18:05:00|323|322|323|322|323|322|322|321|42887
1655489400000|2022-06-17 18:10:00|||||||||15890
1655489700000|2022-06-17 18:15:00|||||||||3848
1655490000000|2022-06-17 18:20:00|||||||||4200
1655490300000|2022-06-17 18:25:00|||||||||6701
1655490600000|2022-06-17 18:30:00|||||||||6700
1655490900000|2022-06-17 18:35:00|324|323|324|323|324|323|324|323|7696
1655491200000|2022-06-17 18:40:00|325|324|325|324|325|324|325|324|51635
1655491500000|2022-06-17 18:45:00|||||||||6016
1655491800000|2022-06-17 18:50:00|324|323|324|323|324|323|324|323|31433
1655492100000|2022-06-17 18:55:00|||||||||5258
1655492400000|2022-06-17 19:00:00|||||||||31942
1655492700000|2022-06-17 19:05:00|||||||||11619
1655493000000|2022-06-17 19:10:00|||||||||17519
1655493300000|2022-06-17 19:15:00|||||||||17700
1655493600000|2022-06-17 19:20:00|325|324|325|324|325|324|325|324|28088
1655493900000|2022-06-17 19:25:00|||||||||71253
1655494200000|2022-06-17 19:30:00|324|323|324|323|324|324|324|323|24770
1655494500000|2022-06-17 19:35:00|323|322|320|319|323|322|320|319|38558
1655494800000|2022-06-17 19:40:00|319|318|318|317|319|318|318|317|19033
1655495100000|2022-06-17 19:45:00|317|316|317|316|317|316|317|316|31848
1655495400000|2022-06-17 19:50:00|316|315|316|315|316|315|316|315|44961
1655495700000|2022-06-17 19:55:00|||||||||38838
1655818200000|2022-06-21 13:30:00|335|333|334|332|335|334|327|326|223556
1655818500000|2022-06-21 13:35:00|335|333|333|332|338|337|332|331|71201
1655818800000|2022-06-21 13:40:00|332|331|337|336|337|336|332|331|93642
1655819100000|2022-06-21 13:45:00|336|335|338|337|338|337|333|332|92677
1655819400000|2022-06-21 13:50:00|339|338|343|342|345|344|339|338|85861
1655819700000|2022-06-21 13:55:00|344|343|348|347|349|348|343|342|146446
1655820000000|2022-06-21 14:00:00|349|348|348|347|350|349|347|346|67560
1655820300000|2022-06-21 14:05:00|347|346|342|341|348|347|342|341|46867
1655820600000|2022-06-21 14:10:00|343|342|346|345|346|345|343|342|17782
1655820900000|2022-06-21 14:15:00|345|344|341|340|345|344|341|340|83158
1655821200000|2022-06-21 14:20:00|342|341|340|339|342|341|339|338|91633
1655821500000|2022-06-21 14:25:00|341|340|340|339|341|340|338|337|47856
1655821800000|2022-06-21 14:30:00|341|340|341|340|342|341|340|339|55081
1655822100000|2022-06-21 14:35:00|342|341|342|341|343|342|342|341|9103
1655822400000|2022-06-21 14:40:00|343|342|342|341|344|343|342|341|30732
1655822700000|2022-06-21 14:45:00|343|342|343|342|343|342|343|342|6849
1655823000000|2022-06-21 14:50:00|344|343|346|345|346|345|344|343|34951
1655823300000|2022-06-21 14:55:00|347|346|345|344|347|346|345|344|27130
1655823600000|2022-06-21 15:00:00|344|343|345|344|345|344|344|343|16508
1655823900000|2022-06-21 15:05:00|344|343|345|344|345|344|342|341|104313
1655824200000|2022-06-21 15:10:00|344|343|340|339|347|346|340|339|192476
1655824500000|2022-06-21 15:15:00|341|340|342|341|343|342|341|340|90208
1655824800000|2022-06-21 15:20:00|343|342|338|337|344|343|338|337|59804
1655825100000|2022-06-21 15:25:00|337|336|335|334|338|337|335|334|83086
1655825400000|2022-06-21 15:30:00|334|333|334|333|335|334|332|331|84224
1655825700000|2022-06-21 15:35:00|333|332|329|328|333|332|329|328|71990
1655826000000|2022-06-21 15:40:00|328|327|329|328|329|328|327|326|105945
1655826300000|2022-06-21 15:45:00|330|329|329|328|330|329|329|328|28071
1655826600000|2022-06-21 15:50:00|330|329|328|327|330|329|328|327|15202
1655826900000|2022-06-21 15:55:00|329|328|328|327|329|328|328|327|18671
1655827200000|2022-06-21 16:00:00|327|326|327|326|328|327|327|326|20044
1655827500000|2022-06-21 16:05:00|328|327|327|326|328|327|327|326|22591
1655827800000|2022-06-21 16:10:00|328|327|328|327|328|327|328|327|35009
1655828100000|2022-06-21 16:15:00|||||||||6504
1655828400000|2022-06-21 16:20:00|327|326|326|325|327|326|326|325|31235
1655828700000|2022-06-21 16:25:00|||||||||4600
1655829000000|2022-06-21 16:30:00|||||||||22817
1655829300000|2022-06-21 16:35:00|327|326|327|326|327|326|326|326|19989
1655829600000|2022-06-21 16:40:00|328|327|327|326|328|327|327|326|16748
1655829900000|2022-06-21 16:45:00|||||||||15722
1655830200000|2022-06-21 16:50:00|328|327|328|327|328|327|327|327|14179
1655830500000|2022-06-21 16:55:00|||||||||4488
1655830800000|2022-06-21 17:00:00|327|326|327|326|327|326|327|326|19240
1655831100000|2022-06-21 17:05:00|328|327|328|327|328|327|327|326|78430
1655831400000|2022-06-21 17:10:00|329|328|329|328|329|328|328|327|70003
1655831700000|2022-06-21 17:15:00|330|329|330|329|330|329|330|329|28353
1655832000000|2022-06-21 17:20:00|329|328|329|328|329|328|329|328|12691
1655832300000|2022-06-21 17:25:00|330|329|330|329|330|329|330|329|7040
1655832600000|2022-06-21 17:30:00|331|330|331|330|331|330|331|330|7265
1655832900000|2022-06-21 17:35:00|330|329|329|328|330|329|329|328|9564
1655833200000|2022-06-21 17:40:00|328|327|328|327|328|327|328|327|11905
1655833500000|2022-06-21 17:45:00|||||||||960
1655833800000|2022-06-21 17:50:00|327|326|327|326|327|327|327|326|8472
1655834100000|2022-06-21 17:55:00|326|325|327|326|327|326|326|325|17112
1655834400000|2022-06-21 18:00:00|326|325|326|325|326|325|326|325|17793
1655834700000|2022-06-21 18:05:00|327|326|326|325|327|326|326|325|11564
1655835000000|2022-06-21 18:10:00|325|324|324|323|325|324|324|323|28767
1655835300000|2022-06-21 18:15:00|323|322|324|323|325|324|323|322|31230
1655835600000|2022-06-21 18:20:00|||||||||2466
1655835900000|2022-06-21 18:25:00|||||||||3434
1655836200000|2022-06-21 18:30:00|325|324|325|324|325|324|325|324|4704
1655836500000|2022-06-21 18:35:00|326|325|327|326|327|326|326|325|24856
1655836800000|2022-06-21 18:40:00|328|327|327|326|328|327|327|326|5660
1655837100000|2022-06-21 18:45:00|326|325|326|325|326|325|326|325|5949
1655837400000|2022-06-21 18:50:00|327|326|327|326|327|326|327|326|13555
1655837700000|2022-06-21 18:55:00|||||||||1300
1655838000000|2022-06-21 19:00:00|328|327|328|327|328|327|328|327|3814
1655838300000|2022-06-21 19:05:00|327|326|326|325|327|326|326|325|11259
1655838600000|2022-06-21 19:10:00|327|326|327|326|327|326|327|326|4553
1655838900000|2022-06-21 19:15:00|326|325|326|325|326|325|326|325|10009
1655839200000|2022-06-21 19:20:00|325|324|325|324|325|324|323|322|31602
1655839500000|2022-06-21 19:25:00|324|323|324|323|325|324|323|322|23310
1655839800000|2022-06-21 19:30:00|325|324|323|322|325|324|322|321|90706
1655840100000|2022-06-21 19:35:00|322|321|322|321|322|321|321|320|70409
1655840400000|2022-06-21 19:40:00|323|322|322|321|324|323|322|321|70307
1655840700000|2022-06-21 19:45:00|323|322|323|322|323|322|322|321|92927
1655841000000|2022-06-21 19:50:00|325|324|328|327|328|327|325|324|69784
1655841300000|2022-06-21 19:55:00|327|326|326|325|327|326|326|325|86660
1655904600000|2022-06-22 13:30:00|318|316|326|325|326|325|310|309|113051
1655904900000|2022-06-22 13:35:00|327|326|324|323|327|326|323|322|76060
1655905200000|2022-06-22 13:40:00|325|324|322|321|325|324|320|319|43590
1655905500000|2022-06-22 13:45:00|323|322|318|317|323|322|318|317|29084
1655905800000|2022-06-22 13:50:00|317|316|321|320|321|320|316|315|21509
1655906100000|2022-06-22 13:55:00|322|321|321|320|322|321|320|319|69237
1655906400000|2022-06-22 14:00:00|322|321|320|319|322|321|319|318|24337
1655906700000|2022-06-22 14:05:00|319|318|322|321|322|321|319|318|19457
1655907000000|2022-06-22 14:10:00|321|320|324|323|324|323|321|320|6529
1655907300000|2022-06-22 14:15:00|323|322|323|322|324|323|323|322|9183
1655907600000|2022-06-22 14:20:00|322|321|324|323|324|323|321|320|29485
1655907900000|2022-06-22 14:25:00|325|324|325|324|326|325|325|324|17034
1655908200000|2022-06-22 14:30:00|326|325|326|325|326|325|326|325|3289
1655908500000|2022-06-22 14:35:00|327|326|326|325|327|326|326|325|16001
1655908800000|2022-06-22 14:40:00|325|324|325|324|325|324|323|322|17988
1655909100000|2022-06-22 14:45:00|324|323|321|320|324|323|320|319|15416
1655909700000|2022-06-22 14:55:00|322|321|322|321|323|322|322|321|31753
1655910000000|2022-06-22 15:00:00|321|320|320|319|321|320|319|318|40397
1655910300000|2022-06-22 15:05:00|319|318|318|317|319|318|318|317|4563
1655910600000|2022-06-22 15:10:00|317|316|317|316|317|316|317|316|3924
1655910900000|2022-06-22 15:15:00|318|317|319|318|319|318|318|317|6665
1655911200000|2022-06-22 15:20:00|318|317|318|317|318|317|317|316|16285
1655911500000|2022-06-22 15:25:00|319|318|318|317|319|318|318|317|6235
1655911800000|2022-06-22 15:30:00|319|318|319|318|319|318|319|318|2104
1655912100000|2022-06-22 15:35:00|||||||||1100
1655912400000|2022-06-22 15:40:00|318|317|316|315|318|317|316|315|27512
1655912700000|2022-06-22 15:45:00|315|314|316|315|316|315|315|314|29602
1655913000000|2022-06-22 15:50:00|315|314|315|314|316|315|315|314|22260
1655913300000|2022-06-22 15:55:00|314|313|315|314|315|314|314|313|18391
1655913600000|2022-06-22 16:00:00|316|315|316|315|317|316|316|315|4558
1655913900000|2022-06-22 16:05:00|315|314|315|314|316|315|315|314|16073
1655914200000|2022-06-22 16:10:00|316|315|315|314|316|315|315|314|4216
1655914500000|2022-06-22 16:15:00|316|315|316|315|316|315|315|315|5368
1655914800000|2022-06-22 16:20:00|317|316|317|316|317|316|317|316|1100
1655915100000|2022-06-22 16:25:00|316|315|316|315|316|315|316|315|22021
1655915400000|2022-06-22 16:30:00|317|316|321|320|321|320|316|316|80382
1655915700000|2022-06-22 16:35:00|322|321|321|320|322|321|321|320|6579
1655916000000|2022-06-22 16:40:00|||||||||1991
1655916300000|2022-06-22 16:45:00|||||||||3269
1655916600000|2022-06-22 16:50:00|320|319|321|320|321|320|320|319|7449
1655916900000|2022-06-22 16:55:00|322|321|322|321|323|322|322|321|8831
1655917200000|2022-06-22 17:00:00|321|320|321|320|321|320|321|320|3307
1655917500000|2022-06-22 17:05:00|322|321|323|322|323|322|321|321|19045
1655917800000|2022-06-22 17:10:00|324|323|324|323|324|323|324|323|745
1655918100000|2022-06-22 17:15:00|325|324|325|324|325|324|325|324|2500
1655918400000|2022-06-22 17:20:00|||||||||2653
1655918700000|2022-06-22 17:25:00|324|323|324|323|324|323|324|323|18556
1655919000000|2022-06-22 17:30:00|323|322|323|322|323|322|323|322|3837
1655919300000|2022-06-22 17:35:00|322|321|323|322|323|322|322|321|17088
1655919600000|2022-06-22 17:40:00|||||||||1989
1655919900000|2022-06-22 17:45:00|||||||||1170
1655920200000|2022-06-22 17:50:00|||||||||700
1655920500000|2022-06-22 17:55:00|322|321|323|322|323|322|322|321|6845
1655920800000|2022-06-22 18:00:00|||||||||1200
1655921100000|2022-06-22 18:05:00|324|323|325|324|325|324|323|322|22988
1655921400000|2022-06-22 18:10:00|||||||||351
1655921700000|2022-06-22 18:15:00|||||||||1500
1655922000000|2022-06-22 18:20:00|324|323|324|323|324|323|324|323|2235
1655922300000|2022-06-22 18:25:00|||||||||1577
1655922600000|2022-06-22 18:30:00|325|324|324|323|325|324|324|323|6769
1655922900000|2022-06-22 18:35:00|||||||||300
1655923200000|2022-06-22 18:40:00|||||||||4288
1655923500000|2022-06-22 18:45:00|323|322|323|322|324|323|323|322|23345
1655923800000|2022-06-22 18:50:00|||||||||1257
1655924100000|2022-06-22 18:55:00|||||||||1412
1655924400000|2022-06-22 19:00:00|322|321|323|322|323|322|322|321|16405
1655924700000|2022-06-22 19:05:00|324|323|323|322|324|323|323|322|8909
1655925000000|2022-06-22 19:10:00|||||||||1129
1655925300000|2022-06-22 19:15:00|||||||||2820
1655925600000|2022-06-22 19:20:00|322|321|323|322|323|322|322|321|24261
1655925900000|2022-06-22 19:25:00|322|321|321|320|323|321|321|320|126648
1655926200000|2022-06-22 19:30:00|||||||||2900
1655926500000|2022-06-22 19:35:00|320|319|320|319|320|319|320|319|28429
1655926800000|2022-06-22 19:40:00|||||||||5153
1655927100000|2022-06-22 19:45:00|319|318|319|318|319|318|319|318|9047
1655927400000|2022-06-22 19:50:00|320|319|321|320|321|320|320|319|11598
1655927700000|2022-06-22 19:55:00|320|319|318|317|320|319|318|317|63607
1655991000000|2022-06-23 13:30:00|327|324|332|331|334|333|325|324|78898
1655991300000|2022-06-23 13:35:00|331|330|329|328|331|330|328|327|45408
1655991600000|2022-06-23 13:40:00|330|329|334|333|335|334|329|328|55848
1655991900000|2022-06-23 13:45:00|335|334|334|333|335|334|334|333|23274
1655992200000|2022-06-23 13:50:00|333|332|332|331|334|333|332|331|2985
1655992500000|2022-06-23 13:55:00|331|330|337|336|337|336|331|330|33900
1655992800000|2022-06-23 14:00:00|336|335|336|335|338|337|336|335|26440
1655993100000|2022-06-23 14:05:00|337|336|333|332|337|336|333|332|27743
1655993400000|2022-06-23 14:10:00|332|331|333|332|334|333|331|330|14138
1655993700000|2022-06-23 14:15:00|332|331|332|331|333|332|332|331|21270
1655994000000|2022-06-23 14:20:00|333|332|335|334|335|334|333|332|19937
1655994300000|2022-06-23 14:25:00|334|333|335|334|337|336|334|333|19024
1655994600000|2022-06-23 14:30:00|336|335|335|334|336|335|335|334|5080
1655994900000|2022-06-23 14:35:00|336|335|336|335|336|335|336|335|8798
1655995200000|2022-06-23 14:40:00|337|336|340|339|340|339|336|336|4699
1655995500000|2022-06-23 14:45:00|339|338|337|336|340|339|337|336|31325
1655995800000|2022-06-23 14:50:00|336|335|339|338|339|338|336|335|31449
1655996100000|2022-06-23 14:55:00|340|339|340|339|340|339|339|338|12873
1655996400000|2022-06-23 15:00:00|338|337|336|335|338|337|336|335|9108
1655996700000|2022-06-23 15:05:00|335|334|335|334|336|335|334|333|32481
1655997000000|2022-06-23 15:10:00|336|335|336|335|336|335|334|333|15006
1655997300000|2022-06-23 15:15:00|335|334|334|333|336|335|334|333|11391
1655997600000|2022-06-23 15:20:00|333|332|333|332|334|333|333|332|10545
1655997900000|2022-06-23 15:25:00|334|333|334|333|334|333|333|332|17754
1655998200000|2022-06-23 15:30:00|335|334|330|329|335|334|330|329|64790
1655998500000|2022-06-23 15:35:00|329|328|329|328|330|329|328|327|38622
1655998800000|2022-06-23 15:40:00|330|329|331|330|331|330|330|329|7859
1655999100000|2022-06-23 15:45:00|332|331|332|331|332|331|330|329|23643
1655999400000|2022-06-23 15:50:00|331|330|332|331|332|331|331|330|3240
1655999700000|2022-06-23 15:55:00|331|330|330|329|331|330|330|329|7769
1656000000000|2022-06-23 16:00:00|329|328|328|327|330|329|328|327|7930
1656000300000|2022-06-23 16:05:00|327|326|328|327|328|327|327|326|5385
1656000600000|2022-06-23 16:10:00|329|328|328|327|329|328|328|327|19463
1656000900000|2022-06-23 16:15:00|329|328|330|329|330|329|329|328|14225
1656001200000|2022-06-23 16:20:00|331|330|331|330|331|330|330|329|17341
1656001500000|2022-06-23 16:25:00|||||||||5100
1656001800000|2022-06-23 16:30:00|330|329|331|330|331|330|330|329|9383
1656002100000|2022-06-23 16:35:00|332|331|327|326|332|331|327|326|34085
1656002400000|2022-06-23 16:40:00|328|327|328|327|328|327|327|326|20091
1656002700000|2022-06-23 16:45:00|327|326|327|326|328|327|327|326|9200
1656003000000|2022-06-23 16:50:00|326|325|326|325|326|325|326|325|5950
1656003300000|2022-06-23 16:55:00|325|324|325|324|325|324|325|324|49175
1656003600000|2022-06-23 17:00:00|324|323|323|322|324|323|322|321|20956
1656003900000|2022-06-23 17:05:00|324|323|325|324|325|324|324|323|21977
1656004200000|2022-06-23 17:10:00|326|325|325|324|327|326|325|324|25616
1656004500000|2022-06-23 17:15:00|326|325|326|325|327|326|326|325|2100
1656004800000|2022-06-23 17:20:00|325|324|326|325|326|325|324|323|21037
1656005100000|2022-06-23 17:25:00|325|324|325|324|325|324|325|324|4471
1656005400000|2022-06-23 17:30:00|326|325|327|326|327|326|326|325|8616
1656005700000|2022-06-23 17:35:00|326|325|325|324|326|325|325|324|9064
1656006000000|2022-06-23 17:40:00|||||||||5833
1656006300000|2022-06-23 17:45:00|326|325|326|325|326|325|326|325|10020
1656006600000|2022-06-23 17:50:00|327|326|326|325|327|326|326|325|14460
1656006900000|2022-06-23 17:55:00|327|326|326|325|327|326|326|325|5960
1656007200000|2022-06-23 18:00:00|327|326|326|325|327|326|326|325|6205
1656007500000|2022-06-23 18:05:00|327|326|326|325|327|326|326|325|28020
1656007800000|2022-06-23 18:10:00|325|324|325|324|326|325|325|324|16399
1656008100000|2022-06-23 18:15:00|324|323|325|324|325|324|324|323|10064
1656008400000|2022-06-23 18:20:00|324|323|325|324|325|324|324|323|9810
1656008700000|2022-06-23 18:25:00|326|325|327|326|327|326|326|325|8549
1656009000000|2022-06-23 18:30:00|328|327|328|327|328|327|327|326|12338
1656009300000|2022-06-23 18:35:00|329|328|328|327|329|328|328|327|10116
1656009600000|2022-06-23 18:40:00|||||||||6800
1656009900000|2022-06-23 18:45:00|327|326|328|327|328|327|327|326|6702
1656010200000|2022-06-23 18:50:00|329|328|329|328|329|328|329|328|1093
1656010500000|2022-06-23 18:55:00|328|327|328|327|328|327|328|327|11285
1656010800000|2022-06-23 19:00:00|329|328|329|328|329|328|329|328|5099
1656011100000|2022-06-23 19:05:00|330|329|330|329|331|330|330|329|15923
1656011400000|2022-06-23 19:10:00|331|330|332|331|332|331|331|330|11861
1656011700000|2022-06-23 19:15:00|331|330|331|330|332|330|331|330|12284
1656012000000|2022-06-23 19:20:00|332|331|333|332|333|332|332|331|5500
1656012300000|2022-06-23 19:25:00|332|331|334|333|334|333|332|331|13561
1656012600000|2022-06-23 19:30:00|335|334|338|337|338|337|335|334|25111
1656012900000|2022-06-23 19:35:00|337|336|336|335|337|336|336|335|27763
1656013200000|2022-06-23 19:40:00|337|336|337|336|337|336|337|336|7991
1656013500000|2022-06-23 19:45:00|338|337|338|337|339|338|338|337|30728
1656013800000|2022-06-23 19:50:00|339|338|338|337|340|339|338|337|41113
1656014100000|2022-06-23 19:55:00|339|338|339|338|339|338|339|338|47584
1656077400000|2022-06-24 13:30:00|350|350|353|352|355|354|347|346|63456
1656077700000|2022-06-24 13:35:00|354|353|350|349|354|353|347|346|101020
1656078000000|2022-06-24 13:40:00|351|350|354|353|354|353|350|349|46758
1656078300000|2022-06-24 13:45:00|353|352|355|354|357|356|353|352|117370
1656078600000|2022-06-24 13:50:00|356|355|350|349|356|355|350|349|73025
1656078900000|2022-06-24 13:55:00|351|350|349|348|351|350|349|348|34264
1656079200000|2022-06-24 14:00:00|350|349|349|348|350|349|347|346|50944
1656079500000|2022-06-24 14:05:00|348|347|346|345|348|347|343|342|167070
1656079800000|2022-06-24 14:10:00|347|346|353|352|353|352|347|346|59490
1656080100000|2022-06-24 14:15:00|354|353|352|351|354|353|351|350|87264
1656080400000|2022-06-24 14:20:00|351|350|354|353|354|353|349|348|121707
1656080700000|2022-06-24 14:25:00|353|352|356|355|356|355|352|351|71608
1656081000000|2022-06-24 14:30:00|357|356|356|355|357|356|354|353|59764
1656081300000|2022-06-24 14:35:00|357|356|355|354|357|356|355|354|20432
1656081600000|2022-06-24 14:40:00|354|353|351|350|354|353|351|350|49788
1656081900000|2022-06-24 14:45:00|350|349|350|349|351|350|349|348|37213
1656082200000|2022-06-24 14:50:00|349|348|349|348|349|348|347|346|24826
1656082500000|2022-06-24 14:55:00|350|349|351|350|351|350|350|349|25753
1656082800000|2022-06-24 15:00:00|352|351|355|354|355|354|352|351|28790
1656083100000|2022-06-24 15:05:00|354|353|353|352|354|353|353|352|24094
1656083400000|2022-06-24 15:10:00|352|351|350|349|352|351|350|349|8400
1656083700000|2022-06-24 15:15:00|349|348|347|346|349|348|345|344|61410
1656084000000|2022-06-24 15:20:00|||||||||1600
1656084300000|2022-06-24 15:25:00|348|347|351|350|351|350|348|347|45109
1656084600000|2022-06-24 15:30:00|350|349|350|349|350|349|350|349|14691
1656084900000|2022-06-24 15:35:00|349|348|349|348|349|349|348|347|58874
1656085200000|2022-06-24 15:40:00|348|347|349|348|349|348|347|346|58424
1656085500000|2022-06-24 15:45:00|350|349|350|349|350|349|350|349|34566
1656085800000|2022-06-24 15:50:00|351|350|351|350|351|350|351|350|24359
1656086100000|2022-06-24 15:55:00|352|351|353|352|353|352|352|351|12436
1656086400000|2022-06-24 16:00:00|354|353|353|352|354|353|353|352|19044
1656086700000|2022-06-24 16:05:00|354|353|354|353|354|353|354|353|2800
1656087000000|2022-06-24 16:10:00|353|352|353|352|353|352|353|352|44168
1656087300000|2022-06-24 16:15:00|352|351|352|351|352|351|352|351|26174
1656087600000|2022-06-24 16:20:00|351|350|353|352|353|352|351|350|17937
1656087900000|2022-06-24 16:25:00|354|353|354|353|354|353|354|353|28243
1656088200000|2022-06-24 16:30:00|355|354|354|353|355|354|354|353|37993
1656088500000|2022-06-24 16:35:00|355|354|356|355|356|355|355|354|47511
1656088800000|2022-06-24 16:40:00|357|356|360|359|360|359|357|356|53855
1656089100000|2022-06-24 16:45:00|361|360|362|361|362|361|360|360|52923
1656089400000|2022-06-24 16:50:00|363|362|363|362|364|363|362|361|55541
1656089700000|2022-06-24 16:55:00|364|363|366|365|366|365|364|363|35399
1656090000000|2022-06-24 17:00:00|365|364|364|363|365|364|364|363|52750
1656090300000|2022-06-24 17:05:00|365|364|366|365|366|365|365|364|20209
1656090600000|2022-06-24 17:10:00|367|366|366|365|367|366|366|365|25620
1656090900000|2022-06-24 17:15:00|||||||||39785
1656091200000|2022-06-24 17:20:00|||||||||26901
1656091500000|2022-06-24 17:25:00|365|364|362|361|365|364|362|361|38172
1656091800000|2022-06-24 17:30:00|361|360|360|359|361|360|360|359|5183
1656092100000|2022-06-24 17:35:00|359|358|359|358|359|358|359|358|6125
1656092400000|2022-06-24 17:40:00|358|357|357|356|359|358|357|356|30572
1656092700000|2022-06-24 17:45:00|||||||||3450
1656093000000|2022-06-24 17:50:00|358|357|357|356|358|357|357|356|12449
1656093300000|2022-06-24 17:55:00|358|357|358|357|358|357|358|357|3882
1656093600000|2022-06-24 18:00:00|359|358|359|358|359|358|359|358|8837
1656093900000|2022-06-24 18:05:00|358|357|356|355|358|357|356|355|18040
1656094200000|2022-06-24 18:10:00|357|356|357|356|357|356|356|356|2558
1656094500000|2022-06-24 18:15:00|358|357|358|357|358|357|358|357|4894
1656094800000|2022-06-24 18:20:00|||||||||1100
1656095100000|2022-06-24 18:25:00|359|358|358|357|359|358|358|357|13612
1656095400000|2022-06-24 18:30:00|357|356|357|356|357|356|357|356|9377
1656095700000|2022-06-24 18:35:00|||||||||2500
1656096000000|2022-06-24 18:40:00|358|357|358|357|358|357|358|357|4103
1656096300000|2022-06-24 18:45:00|359|358|359|358|359|358|359|358|25213
1656096600000|2022-06-24 18:50:00|358|357|358|357|358|358|358|357|6953
1656096900000|2022-06-24 18:55:00|357|356|357|356|357|357|357|356|7695
1656097200000|2022-06-24 19:00:00|358|357|358|357|358|357|357|356|11157
1656097500000|2022-06-24 19:05:00|359|358|359|358|359|358|359|358|7012
1656097800000|2022-06-24 19:10:00|358|357|358|357|358|357|358|357|11213
1656098100000|2022-06-24 19:15:00|359|358|358|357|359|358|358|357|15542
1656098400000|2022-06-24 19:20:00|357|356|356|355|357|357|354|353|54045
1656098700000|2022-06-24 19:25:00|||||||||2656
1656099000000|2022-06-24 19:30:00|357|356|355|354|357|356|355|354|53049
1656099300000|2022-06-24 19:35:00|||||||||7025
1656099600000|2022-06-24 19:40:00|356|352|357|353|358|354|356|352|10116
1656099900000|2022-06-24 19:45:00|358|354|357|353|358|354|356|352|2424
1656100200000|2022-06-24 19:50:00|356|352|355|351|359|355|355|351|11685
1656100500000|2022-06-24 19:55:00|356|352|355|351|357|353|354|350|10514
1656336600000|2022-06-27 13:30:00|354|353|359|358|361|360|354|353|59217
1656336900000|2022-06-27 13:35:00|358|357|359|358|359|358|353|352|52436
1656337200000|2022-06-27 13:40:00|358|357|355|354|358|357|354|353|38899
1656337500000|2022-06-27 13:45:00|354|353|353|352|354|353|351|350|66512
1656337800000|2022-06-27 13:50:00|352|351|357|356|357|356|352|351|66468
1656338100000|2022-06-27 13:55:00|356|355|355|354|358|357|355|354|4225
1656338400000|2022-06-27 14:00:00|356|355|358|357|358|357|355|354|14626
1656338700000|2022-06-27 14:05:00|357|356|353|352|357|356|352|351|25607
1656339000000|2022-06-27 14:10:00|354|353|351|350|354|353|351|350|21118
1656339300000|2022-06-27 14:15:00|352|351|346|345|352|351|346|345|48860
1656339600000|2022-06-27 14:20:00|345|344|344|343|345|344|344|343|18370
1656339900000|2022-06-27 14:25:00|345|344|346|345|347|346|345|344|18214
1656340200000|2022-06-27 14:30:00|345|344|349|348|349|348|345|344|21484
1656340500000|2022-06-27 14:35:00|350|349|352|351|352|351|349|348|12173
1656340800000|2022-06-27 14:40:00|351|350|353|352|353|352|350|349|15044
1656341100000|2022-06-27 14:45:00|354|353|356|355|356|355|354|353|8175
1656341400000|2022-06-27 14:50:00|357|356|356|355|357|356|356|355|21891
1656341700000|2022-06-27 14:55:00|357|356|356|355|358|357|355|354|39723
1656342000000|2022-06-27 15:00:00|357|356|356|355|357|356|355|354|4288
1656342300000|2022-06-27 15:05:00|355|354|353|352|355|354|353|352|67552
1656342600000|2022-06-27 15:10:00|354|353|353|352|354|353|353|352|6936
1656342900000|2022-06-27 15:15:00|352|351|351|350|353|352|350|349|9538
1656343200000|2022-06-27 15:20:00|350|349|351|350|351|350|350|349|5666
1656343500000|2022-06-27 15:25:00|352|351|353|352|354|353|352|351|42561
1656343800000|2022-06-27 15:30:00|352|351|352|351|352|351|352|351|10318
1656344100000|2022-06-27 15:35:00|351|350|351|350|351|350|351|350|10019
1656344400000|2022-06-27 15:40:00|352|351|353|352|353|352|352|351|6959
1656344700000|2022-06-27 15:45:00|354|353|354|353|354|353|354|353|4271
1656345000000|2022-06-27 15:50:00|353|352|353|352|353|352|352|351|11388
1656345300000|2022-06-27 15:55:00|352|351|352|351|353|352|352|351|17282
1656345600000|2022-06-27 16:00:00|351|350|350|349|352|351|350|349|22432
1656345900000|2022-06-27 16:05:00|||||||||1800
1656346200000|2022-06-27 16:10:00|351|350|351|350|351|350|351|350|8679
1656346500000|2022-06-27 16:15:00|||||||||5221
1656346800000|2022-06-27 16:20:00|350|349|350|349|350|349|350|349|12188
1656347100000|2022-06-27 16:25:00|349|348|350|349|350|349|349|348|21565
1656347400000|2022-06-27 16:30:00|349|348|350|349|350|349|349|348|7780
1656347700000|2022-06-27 16:35:00|351|350|351|350|351|350|350|349|25474
1656348000000|2022-06-27 16:40:00|350|349|352|351|352|351|350|349|3298
1656348300000|2022-06-27 16:45:00|351|350|352|351|353|352|351|350|17201
1656348600000|2022-06-27 16:50:00|353|352|352|351|353|352|352|351|9448
1656348900000|2022-06-27 16:55:00|||||||||1600
1656349200000|2022-06-27 17:00:00|351|350|352|351|352|351|351|350|6428
1656349500000|2022-06-27 17:05:00|351|350|351|350|351|350|351|350|7200
1656349800000|2022-06-27 17:10:00|352|351|352|351|352|351|352|351|5000
1656350100000|2022-06-27 17:15:00|||||||||6275
1656350400000|2022-06-27 17:20:00|353|352|352|351|353|352|352|351|8690
1656350700000|2022-06-27 17:25:00|||||||||1500
1656351000000|2022-06-27 17:30:00|||||||||6380
1656351300000|2022-06-27 17:35:00|351|350|352|351|352|351|351|350|4794
1656351600000|2022-06-27 17:40:00|||||||||1077
1656351900000|2022-06-27 17:45:00|351|350|350|349|351|350|350|349|4674
1656352200000|2022-06-27 17:50:00|351|350|351|350|352|351|351|350|5527
1656352500000|2022-06-27 17:55:00|||||||||750
1656352800000|2022-06-27 18:00:00|350|349|352|351|352|351|350|349|2352
1656353100000|2022-06-27 18:05:00|351|350|351|350|351|350|351|350|4750
1656353400000|2022-06-27 18:10:00|352|351|352|351|352|351|352|351|300
1656353700000|2022-06-27 18:15:00|353|352|353|352|353|352|352|352|6858
1656354000000|2022-06-27 18:20:00|354|353|354|353|354|353|354|353|9222
1656354300000|2022-06-27 18:25:00|353|352|354|353|354|353|353|352|5994
1656354600000|2022-06-27 18:30:00|355|354|354|353|355|354|354|353|7650
1656354900000|2022-06-27 18:35:00|355|354|354|353|355|354|354|353|6565
1656355200000|2022-06-27 18:40:00|||||||||4847
1656355500000|2022-06-27 18:45:00|355|354|355|354|355|354|354|354|6277
1656355800000|2022-06-27 18:50:00|354|353|354|353|354|354|354|353|8096
1656356100000|2022-06-27 18:55:00|355|354|354|353|355|354|354|353|3100
1656356400000|2022-06-27 19:00:00|353|352|352|351|353|352|351|350|8949
1656356700000|2022-06-27 19:05:00|351|350|353|352|353|352|351|350|4037
1656357000000|2022-06-27 19:10:00|||||||||1400
1656357300000|2022-06-27 19:15:00|||||||||1229
1656357600000|2022-06-27 19:20:00|352|351|352|351|352|351|352|351|9502
1656357900000|2022-06-27 19:25:00|||||||||1874
1656358200000|2022-06-27 19:30:00|||||||||2575
1656358500000|2022-06-27 19:35:00|||||||||7573
1656358800000|2022-06-27 19:40:00|353|352|352|351|353|352|352|351|10955
1656359100000|2022-06-27 19:45:00|353|352|353|352|354|353|352|351|33759
1656359400000|2022-06-27 19:50:00|352|351|350|349|352|351|350|349|28649
1656359700000|2022-06-27 19:55:00|351|350|351|350|351|350|350|349|92886
1656423000000|2022-06-28 13:30:00|357|355|353|352|357|356|346|345|108207
1656423300000|2022-06-28 13:35:00|352|351|355|354|356|355|351|350|42849
1656423600000|2022-06-28 13:40:00|356|355|360|359|360|359|355|354|34769
1656423900000|2022-06-28 13:45:00|359|358|363|362|363|362|356|355|77543
1656424200000|2022-06-28 13:50:00|364|363|363|362|364|363|362|361|37235
1656424500000|2022-06-28 13:55:00|362|361|360|359|362|361|359|358|28190
1656424800000|2022-06-28 14:00:00|361|360|357|356|361|360|357|356|53413
1656425100000|2022-06-28 14:05:00|356|355|357|356|358|357|356|355|19781
1656425400000|2022-06-28 14:10:00|358|357|360|359|360|359|358|357|23462
1656425700000|2022-06-28 14:15:00|361|360|358|357|361|360|358|357|28049
1656426000000|2022-06-28 14:20:00|357|356|356|355|357|356|355|354|19299
1656426300000|2022-06-28 14:25:00|357|356|356|355|357|356|356|355|13994
1656426600000|2022-06-28 14:30:00|355|354|355|354|355|354|353|352|32688
1656426900000|2022-06-28 14:35:00|356|355|356|355|356|355|356|355|3724
1656427200000|2022-06-28 14:40:00|355|354|355|354|355|354|354|353|10517
1656427500000|2022-06-28 14:45:00|354|353|354|353|355|354|353|352|13148
1656427800000|2022-06-28 14:50:00|353|352|353|352|353|352|352|351|22434
1656428100000|2022-06-28 14:55:00|354|353|355|354|355|354|354|353|10502
1656428400000|2022-06-28 15:00:00|354|353|356|355|356|355|354|353|24581
1656428700000|2022-06-28 15:05:00|355|354|354|353|355|354|354|353|20570
1656429000000|2022-06-28 15:10:00|||||||||7100
1656429300000|2022-06-28 15:15:00|353|352|352|351|353|353|352|351|21306
1656429600000|2022-06-28 15:20:00|351|350|350|349|351|350|350|349|22115
1656429900000|2022-06-28 15:25:00|349|348|348|347|349|348|348|347|51914
1656430200000|2022-06-28 15:30:00|349|348|350|349|351|350|349|348|32103
1656430500000|2022-06-28 15:35:00|351|350|350|349|351|350|350|349|12806
1656430800000|2022-06-28 15:40:00|||||||||10196
1656431100000|2022-06-28 15:45:00|349|348|349|348|349|348|348|347|19848
1656431400000|2022-06-28 15:50:00|348|347|348|347|348|347|348|347|9300
1656431700000|2022-06-28 15:55:00|347|346|346|345|348|347|346|345|29678
1656432000000|2022-06-28 16:00:00|347|346|347|346|347|346|346|346|19034
1656432300000|2022-06-28 16:05:00|346|345|347|346|347|346|346|345|14142
1656432600000|2022-06-28 16:10:00|348|347|348|347|348|347|348|347|10844
1656432900000|2022-06-28 16:15:00|347|346|349|348|349|348|347|346|22512
1656433200000|2022-06-28 16:20:00|348|347|348|347|348|347|348|347|5700
1656433500000|2022-06-28 16:25:00|||||||||1795
1656433800000|2022-06-28 16:30:00|349|348|348|347|349|348|348|347|21407
1656434100000|2022-06-28 16:35:00|349|348|350|349|350|349|349|348|13169
1656434400000|2022-06-28 16:40:00|||||||||4828
1656434700000|2022-06-28 16:45:00|351|350|350|349|351|350|350|349|13991
1656435000000|2022-06-28 16:50:00|349|348|349|348|349|348|349|348|5889
1656435300000|2022-06-28 16:55:00|350|349|349|348|350|349|349|348|7179
1656435600000|2022-06-28 17:00:00|348|347|348|347|348|347|348|347|2107
1656435900000|2022-06-28 17:05:00|347|346|347|346|347|346|347|346|5270
1656436200000|2022-06-28 17:10:00|346|345|346|345|346|345|345|344|22745
1656436500000|2022-06-28 17:15:00|||||||||6700
1656436800000|2022-06-28 17:20:00|345|344|345|344|345|344|345|344|7726
1656437100000|2022-06-28 17:25:00|344|343|346|345|346|345|344|343|37892
1656437400000|2022-06-28 17:30:00|347|346|346|345|347|346|346|345|17014
1656437700000|2022-06-28 17:35:00|347|346|346|345|347|346|346|345|12341
1656438000000|2022-06-28 17:40:00|347|346|346|345|347|346|346|345|12004
1656438300000|2022-06-28 17:45:00|||||||||136
1656438600000|2022-06-28 17:50:00|||||||||3000
1656438900000|2022-06-28 17:55:00|345|344|346|345|346|345|345|344|8574
1656439200000|2022-06-28 18:00:00|347|346|347|346|347|346|346|345|11970
1656439500000|2022-06-28 18:05:00|346|345|346|345|346|345|346|345|4344
1656439800000|2022-06-28 18:10:00|345|344|343|342|345|344|343|342|20166
1656440100000|2022-06-28 18:15:00|342|341|341|340|342|341|341|340|64677
1656440400000|2022-06-28 18:20:00|||||||||6200
1656440700000|2022-06-28 18:25:00|340|339|339|338|340|339|339|338|62893
1656441000000|2022-06-28 18:30:00|||||||||747
1656441300000|2022-06-28 18:35:00|338|337|339|338|339|338|338|337|30095
1656441600000|2022-06-28 18:40:00|||||||||7300
1656441900000|2022-06-28 18:45:00|340|339|341|340|341|340|340|339|10307
1656442200000|2022-06-28 18:50:00|||||||||5400
1656442500000|2022-06-28 18:55:00|342|341|341|340|342|341|341|340|7780
1656442800000|2022-06-28 19:00:00|||||||||535
1656443100000|2022-06-28 19:05:00|340|339|338|337|340|339|338|337|40574
1656443400000|2022-06-28 19:10:00|339|338|339|338|339|338|339|338|12060
1656443700000|2022-06-28 19:15:00|340|339|340|339|340|339|340|339|3576
1656444000000|2022-06-28 19:20:00|341|340|341|340|341|340|341|340|6996
1656444300000|2022-06-28 19:25:00|340|339|341|340|341|340|340|339|6714
1656444600000|2022-06-28 19:30:00|342|341|342|341|342|341|342|341|8088
1656444900000|2022-06-28 19:35:00|||||||||4763
1656445200000|2022-06-28 19:40:00|341|340|341|340|341|341|341|340|16174
1656445500000|2022-06-28 19:45:00|340|339|339|338|340|339|339|338|51675
1656445800000|2022-06-28 19:50:00|340|339|340|339|340|339|339|338|31541
1656446100000|2022-06-28 19:55:00|339|338|339|338|339|338|339|338|39327
1656509400000|2022-06-29 13:30:00|340|334|331|330|340|337|331|330|33052
1656509700000|2022-06-29 13:35:00|330|329|331|330|333|332|329|328|38003
1656510000000|2022-06-29 13:40:00|330|329|331|330|332|331|329|328|29380
1656510300000|2022-06-29 13:45:00|330|329|335|334|335|334|330|329|29151
1656510600000|2022-06-29 13:50:00|336|335|337|336|339|338|335|334|33946
1656510900000|2022-06-29 13:55:00|336|335|338|337|339|338|336|335|14842
1656511200000|2022-06-29 14:00:00|337|336|341|340|341|340|337|336|40759
1656511500000|2022-06-29 14:05:00|340|339|338|337|340|339|337|336|12745
1656511800000|2022-06-29 14:10:00|339|338|337|336|339|338|337|336|8561
1656512100000|2022-06-29 14:15:00|336|335|332|331|337|336|332|331|19960
1656512400000|2022-06-29 14:20:00|333|332|334|333|334|333|332|331|26289
1656512700000|2022-06-29 14:25:00|335|334|335|334|336|335|335|334|12023
1656513000000|2022-06-29 14:30:00|336|335|336|335|338|337|335|334|29441
1656513300000|2022-06-29 14:35:00|335|334|336|335|336|335|335|334|3700
1656513600000|2022-06-29 14:40:00|337|336|339|338|340|339|337|336|16462
1656513900000|2022-06-29 14:45:00|340|339|339|338|340|339|339|338|36473
1656514200000|2022-06-29 14:50:00|340|339|338|337|340|339|337|336|13850
1656514500000|2022-06-29 14:55:00|337|336|337|336|337|336|337|336|2506
1656514800000|2022-06-29 15:00:00|336|335|335|334|336|335|335|334|8872
1656515100000|2022-06-29 15:05:00|334|333|334|333|336|335|334|333|21006
1656515400000|2022-06-29 15:10:00|333|332|333|332|333|332|333|332|4055
1656515700000|2022-06-29 15:15:00|||||||||2000
1656516000000|2022-06-29 15:20:00|332|331|331|330|332|331|331|330|27421
1656516300000|2022-06-29 15:25:00|332|331|333|332|333|332|332|331|14665
1656516600000|2022-06-29 15:30:00|334|333|335|334|335|334|334|333|14852
1656516900000|2022-06-29 15:35:00|336|335|337|336|338|337|336|335|14937
1656517200000|2022-06-29 15:40:00|338|337|336|335|338|337|336|335|22515
1656517500000|2022-06-29 15:45:00|337|336|337|336|338|337|337|336|5257
1656517800000|2022-06-29 15:50:00|338|337|338|337|338|337|338|337|3870
1656518100000|2022-06-29 15:55:00|337|336|337|336|337|336|337|336|10222
1656518400000|2022-06-29 16:00:00|338|337|336|335|338|337|336|335|9035
1656518700000|2022-06-29 16:05:00|335|334|334|333|335|334|334|333|4665
1656519000000|2022-06-29 16:10:00|333|332|333|332|333|332|333|332|7027
1656519300000|2022-06-29 16:15:00|||||||||7468
1656519600000|2022-06-29 16:20:00|334|333|332|331|334|333|332|331|30107
1656519900000|2022-06-29 16:25:00|331|330|331|330|331|330|330|329|8107
1656520200000|2022-06-29 16:30:00|330|329|330|329|330|329|330|329|8386
1656520500000|2022-06-29 16:35:00|331|330|332|331|332|331|331|330|41584
1656520800000|2022-06-29 16:40:00|||||||||15250
1656521100000|2022-06-29 16:45:00|331|330|331|330|331|330|331|330|5478
1656521400000|2022-06-29 16:50:00|||||||||20085
1656521700000|2022-06-29 16:55:00|332|331|331|330|332|331|331|330|10201
1656522000000|2022-06-29 17:00:00|332|331|332|331|332|331|332|331|2566
1656522300000|2022-06-29 17:05:00|||||||||4600
1656522600000|2022-06-29 17:10:00|331|330|330|329|331|330|330|329|5319
1656522900000|2022-06-29 17:15:00|||||||||900
1656523200000|2022-06-29 17:20:00|329|328|329|328|329|328|329|328|13489
1656523500000|2022-06-29 17:25:00|328|327|329|328|329|328|328|327|39233
1656523800000|2022-06-29 17:30:00|328|327|329|328|329|328|328|327|12534
1656524100000|2022-06-29 17:35:00|||||||||700
1656524400000|2022-06-29 17:40:00|||||||||9686
1656524700000|2022-06-29 17:45:00|||||||||2000
1656525000000|2022-06-29 17:50:00|||||||||1323
1656525300000|2022-06-29 17:55:00|330|329|330|329|330|329|330|329|5383
1656525600000|2022-06-29 18:00:00|331|330|332|331|332|331|331|330|6398
1656525900000|2022-06-29 18:05:00|||||||||9683
1656526200000|2022-06-29 18:10:00|||||||||6257
1656526500000|2022-06-29 18:15:00|331|330|331|330|331|330|331|330|10224
1656526800000|2022-06-29 18:20:00|||||||||5900
1656527100000|2022-06-29 18:25:00|330|329|330|329|330|329|330|329|5104
1656527400000|2022-06-29 18:30:00|329|328|329|328|329|328|329|328|8600
1656527700000|2022-06-29 18:35:00|328|327|328|327|328|327|328|327|8466
1656528000000|2022-06-29 18:40:00|||||||||3300
1656528300000|2022-06-29 18:45:00|||||||||1110
1656528600000|2022-06-29 18:50:00|329|328|328|327|329|328|328|327|12673
1656528900000|2022-06-29 18:55:00|||||||||3689
1656529200000|2022-06-29 19:00:00|327|326|328|327|328|327|327|326|30616
1656529500000|2022-06-29 19:05:00|329|328|330|329|330|329|329|328|1600
1656529800000|2022-06-29 19:10:00|||||||||3757
1656530100000|2022-06-29 19:15:00|331|330|331|330|331|330|330|329|19404
1656530400000|2022-06-29 19:20:00|||||||||47759
1656530700000|2022-06-29 19:25:00|332|331|333|332|334|333|332|331|21054
1656531000000|2022-06-29 19:30:00|332|331|332|331|332|331|332|331|12981
1656531300000|2022-06-29 19:35:00|331|330|332|331|332|331|331|330|19578
1656531600000|2022-06-29 19:40:00|331|330|331|330|331|330|331|330|16956
1656531900000|2022-06-29 19:45:00|||||||||9473
1656532200000|2022-06-29 19:50:00|332|331|333|332|333|332|331|331|30494
1656532500000|2022-06-29 19:55:00|332|331|333|332|334|333|332|331|70386
1656595800000|2022-06-30 13:30:00|331|328|323|322|331|328|321|320|69049
1656596100000|2022-06-30 13:35:00|322|321|319|318|323|322|318|317|37331
1656596400000|2022-06-30 13:40:00|318|317|319|318|320|319|318|317|21988
1656596700000|2022-06-30 13:45:00|318|317|317|316|320|319|316|315|93261
1656597000000|2022-06-30 13:50:00|316|315|316|315|317|316|314|313|53196
1656597300000|2022-06-30 13:55:00|315|314|315|314|316|315|314|313|20164
1656597600000|2022-06-30 14:00:00|316|315|317|316|318|317|316|315|42293
1656597900000|2022-06-30 14:05:00|316|315|315|314|317|316|315|314|28957
1656598200000|2022-06-30 14:10:00|314|313|317|316|317|316|314|313|45905
1656598500000|2022-06-30 14:15:00|316|315|316|315|316|315|316|315|4750
1656598800000|2022-06-30 14:20:00|315|314|315|314|317|316|315|314|43076
1656599100000|2022-06-30 14:25:00|316|315|316|315|316|315|316|315|10001
1656599400000|2022-06-30 14:30:00|317|316|320|319|320|319|317|316|14458
1656599700000|2022-06-30 14:35:00|319|318|318|317|319|318|318|317|15042
1656600000000|2022-06-30 14:40:00|319|318|317|316|319|318|317|316|26263
1656600300000|2022-06-30 14:45:00|318|317|318|317|318|317|318|317|4170
1656600600000|2022-06-30 14:50:00|319|318|321|320|321|320|319|318|9537
1656600900000|2022-06-30 14:55:00|320|319|322|321|322|321|320|319|12090
1656601200000|2022-06-30 15:00:00|321|320|320|319|321|320|320|319|17564
1656601500000|2022-06-30 15:05:00|321|320|322|321|322|321|321|320|9194
1656601800000|2022-06-30 15:10:00|323|322|323|322|323|322|322|322|19825
1656602100000|2022-06-30 15:15:00|324|323|324|323|324|323|324|323|5191
1656602400000|2022-06-30 15:20:00|325|324|326|325|326|325|324|323|11969
1656602700000|2022-06-30 15:25:00|327|326|327|326|327|326|326|325|12439
1656603000000|2022-06-30 15:30:00|326|325|327|326|327|326|325|324|38480
1656603300000|2022-06-30 15:35:00|326|325|327|326|327|326|326|325|9100
1656603600000|2022-06-30 15:40:00|||||||||3112
1656603900000|2022-06-30 15:45:00|328|327|329|328|330|329|328|327|25889
1656604200000|2022-06-30 15:50:00|328|327|328|327|328|327|328|327|6834
1656604500000|2022-06-30 15:55:00|327|326|327|326|327|326|327|326|3370
1656604800000|2022-06-30 16:00:00|326|325|325|324|326|326|325|324|10875
1656605100000|2022-06-30 16:05:00|324|323|323|322|324|323|323|322|11531
1656605400000|2022-06-30 16:10:00|322|321|325|324|325|324|322|321|12619
1656605700000|2022-06-30 16:15:00|326|325|326|325|326|325|326|325|1569
1656606000000|2022-06-30 16:20:00|327|326|329|328|329|328|327|326|5060
1656606300000|2022-06-30 16:25:00|330|329|330|329|330|329|330|329|7900
1656606600000|2022-06-30 16:30:00|331|330|331|330|333|332|331|330|38475
1656606900000|2022-06-30 16:35:00|330|329|329|328|330|329|329|328|10515
1656607200000|2022-06-30 16:40:00|328|327|330|329|330|329|328|327|26481
1656607500000|2022-06-30 16:45:00|329|328|329|328|329|328|329|328|10470
1656607800000|2022-06-30 16:50:00|328|327|329|328|329|328|328|327|3300
1656608100000|2022-06-30 16:55:00|||||||||600
1656608400000|2022-06-30 17:00:00|||||||||7650
1656608700000|2022-06-30 17:05:00|328|327|328|327|329|328|328|327|17264
1656609000000|2022-06-30 17:10:00|327|326|326|325|327|326|326|325|4700
1656609300000|2022-06-30 17:15:00|327|326|327|326|327|326|327|326|7800
1656609600000|2022-06-30 17:20:00|328|327|329|328|329|328|328|327|7272
1656609900000|2022-06-30 17:25:00|||||||||3200
1656610200000|2022-06-30 17:30:00|||||||||7838
1656610500000|2022-06-30 17:35:00|328|327|329|328|329|328|328|327|8700
1656610800000|2022-06-30 17:40:00|330|329|328|327|330|329|328|327|8655
1656611100000|2022-06-30 17:45:00|329|328|331|330|331|330|329|328|6320
1656611400000|2022-06-30 17:50:00|||||||||8200
1656611700000|2022-06-30 17:55:00|330|329|330|329|330|329|330|329|11300
1656612000000|2022-06-30 18:00:00|329|328|328|327|329|328|328|327|8024
1656612300000|2022-06-30 18:05:00|327|326|327|326|327|326|327|326|1859
1656612600000|2022-06-30 18:10:00|328|327|328|327|328|327|328|327|5532
1656612900000|2022-06-30 18:15:00|329|328|329|328|329|328|329|328|4918
1656613200000|2022-06-30 18:20:00|328|327|327|326|328|327|327|326|7900
1656613500000|2022-06-30 18:25:00|326|325|327|326|328|327|326|325|6567
1656613800000|2022-06-30 18:30:00|||||||||3304
1656614100000|2022-06-30 18:35:00|326|325|326|325|326|325|326|325|3770
1656614400000|2022-06-30 18:40:00|325|324|324|323|325|324|323|322|18313
1656614700000|2022-06-30 18:45:00|||||||||6100
1656615000000|2022-06-30 18:50:00|323|322|323|322|323|322|323|322|10883
1656615300000|2022-06-30 18:55:00|324|323|324|323|324|323|324|323|9811
1656615600000|2022-06-30 19:00:00|323|322|323|322|323|322|323|322|13200
1656615900000|2022-06-30 19:05:00|322|321|320|319|322|321|320|319|37321
1656616200000|2022-06-30 19:10:00|319|318|320|319|320|319|319|318|9936
1656616500000|2022-06-30 19:15:00|319|318|319|318|319|318|319|318|2950
1656616800000|2022-06-30 19:20:00|320|319|320|319|320|319|320|319|28305
1656617100000|2022-06-30 19:25:00|321|320|323|322|323|322|320|319|30986
1656617400000|2022-06-30 19:30:00|||||||||20741
1656617700000|2022-06-30 19:35:00|324|323|323|322|324|323|323|322|24241
1656618000000|2022-06-30 19:40:00|322|321|321|320|322|321|321|320|13226
1656618300000|2022-06-30 19:45:00|322|321|321|320|323|322|321|320|27957
1656618600000|2022-06-30 19:50:00|320|319|320|319|320|319|320|319|16169
1656618900000|2022-06-30 19:55:00|322|321|323|322|323|322|322|321|33667
1656682200000|2022-07-01 13:30:00|328|321|324|323|329|326|319|318|47632
1656682500000|2022-07-01 13:35:00|323|322|326|325|327|326|322|321|15260
1656682800000|2022-07-01 13:40:00|327|326|330|329|333|332|327|326|22150
1656683100000|2022-07-01 13:45:00|331|330|331|330|333|332|330|329|36423
1656683400000|2022-07-01 13:50:00|332|331|332|331|333|332|330|329|28469
1656683700000|2022-07-01 13:55:00|333|332|331|329|333|332|329|328|18162
1656684000000|2022-07-01 14:00:00|332|330|327|326|333|332|327|326|30643
1656684300000|2022-07-01 14:05:00|328|327|328|327|329|328|326|325|11434
1656684600000|2022-07-01 14:10:00|329|328|325|324|329|328|325|324|10117
1656684900000|2022-07-01 14:15:00|326|325|325|324|326|325|324|323|6134
1656685200000|2022-07-01 14:20:00|326|325|324|323|326|325|324|323|7876
1656685500000|2022-07-01 14:25:00|323|322|321|320|323|322|321|320|10890
1656685800000|2022-07-01 14:30:00|320|319|320|319|321|320|319|318|17012
1656686100000|2022-07-01 14:35:00|321|320|319|318|321|320|318|317|19022
1656686400000|2022-07-01 14:40:00|318|317|320|319|321|320|318|317|11770
1656686700000|2022-07-01 14:45:00|321|320|321|320|322|321|319|318|9867
1656687000000|2022-07-01 14:50:00|320|319|321|320|321|320|319|318|4200
1656687300000|2022-07-01 14:55:00|320|319|320|319|322|321|320|319|21827
1656687600000|2022-07-01 15:00:00|319|318|318|317|320|319|317|316|31729
1656687900000|2022-07-01 15:05:00|319|318|323|322|323|322|319|318|10500
1656688200000|2022-07-01 15:10:00|322|321|322|321|323|322|322|321|11827
1656688500000|2022-07-01 15:15:00|323|322|323|322|324|323|323|322|4886
1656688800000|2022-07-01 15:20:00|324|323|322|321|324|323|322|321|36827
1656689100000|2022-07-01 15:25:00|||||||||2498
1656689400000|2022-07-01 15:30:00|323|322|322|321|323|322|322|321|6682
1656689700000|2022-07-01 15:35:00|323|322|321|320|323|322|321|320|7010
1656690000000|2022-07-01 15:40:00|320|319|320|319|320|319|320|319|3650
1656690300000|2022-07-01 15:45:00|||||||||1430
1656690600000|2022-07-01 15:50:00|319|318|318|317|319|318|318|317|16819
1656690900000|2022-07-01 15:55:00|||||||||2084
1656691200000|2022-07-01 16:00:00|317|316|318|317|318|317|317|316|8702
1656691500000|2022-07-01 16:05:00|||||||||1400
1656691800000|2022-07-01 16:10:00|319|318|319|318|320|319|319|318|7801
1656692100000|2022-07-01 16:15:00|320|319|321|320|321|320|319|318|18297
1656692400000|2022-07-01 16:20:00|320|319|320|319|321|320|320|319|8346
1656692700000|2022-07-01 16:25:00|||||||||3500
1656693000000|2022-07-01 16:30:00|||||||||1100
1656693300000|2022-07-01 16:35:00|319|318|319|318|319|318|319|318|3700
1656693600000|2022-07-01 16:40:00|||||||||6300
1656693900000|2022-07-01 16:45:00|320|319|320|319|320|319|320|319|3411
1656694200000|2022-07-01 16:50:00|321|320|320|319|321|320|320|319|7155
1656694500000|2022-07-01 16:55:00|321|320|319|318|321|320|319|318|3910
1656694800000|2022-07-01 17:00:00|||||||||700
1656695100000|2022-07-01 17:05:00|||||||||1750
1656695400000|2022-07-01 17:10:00|320|319|320|319|320|319|319|318|6700
1656695700000|2022-07-01 17:15:00|319|318|320|319|320|319|319|318|11316
1656696300000|2022-07-01 17:25:00|||||||||610
1656696600000|2022-07-01 17:30:00|321|320|321|320|321|320|321|320|2803
1656696900000|2022-07-01 17:35:00|322|321|323|322|323|322|322|321|6735
1656697200000|2022-07-01 17:40:00|322|321|322|321|322|321|322|321|5126
1656697500000|2022-07-01 17:45:00|323|322|322|321|323|322|322|321|6695
1656697800000|2022-07-01 17:50:00|323|322|322|321|323|322|322|321|2400
1656698100000|2022-07-01 17:55:00|||||||||650
1656698400000|2022-07-01 18:00:00|321|320|321|320|321|320|321|320|3100
1656698700000|2022-07-01 18:05:00|320|319|320|319|320|319|320|319|4984
1656699000000|2022-07-01 18:10:00|321|320|321|320|321|320|321|320|2476
1656699300000|2022-07-01 18:15:00|322|321|322|321|322|321|321|320|8476
1656699600000|2022-07-01 18:20:00|323|322|325|324|325|324|323|322|19508
1656699900000|2022-07-01 18:25:00|324|323|324|323|324|323|324|323|5802
1656700200000|2022-07-01 18:30:00|325|324|325|324|325|324|325|324|2869
1656700500000|2022-07-01 18:35:00|324|323|324|323|324|323|324|323|5372
1656700800000|2022-07-01 18:40:00|||||||||1058
1656701100000|2022-07-01 18:45:00|325|324|326|325|326|325|325|324|14374
1656701400000|2022-07-01 18:50:00|325|324|324|323|325|324|324|323|16490
1656701700000|2022-07-01 18:55:00|||||||||1400
1656702000000|2022-07-01 19:00:00|323|322|323|322|323|323|323|322|1500
1656702300000|2022-07-01 19:05:00|324|323|324|323|324|323|323|322|7448
1656702600000|2022-07-01 19:10:00|||||||||1724
1656702900000|2022-07-01 19:15:00|323|322|323|322|323|323|323|322|6350
1656703200000|2022-07-01 19:20:00|322|321|321|320|322|321|321|320|11909
1656703500000|2022-07-01 19:25:00|322|321|322|321|322|321|321|321|6430
1656703800000|2022-07-01 19:30:00|323|322|323|322|323|322|323|322|8031
1656704100000|2022-07-01 19:35:00|||||||||7100
1656704400000|2022-07-01 19:40:00|325|321|323|319|325|321|323|319|7418
1656704700000|2022-07-01 19:45:00|324|320|325|320|326|321|323|319|1694
1656705000000|2022-07-01 19:50:00|326|321|324|320|326|321|323|319|3955
1656705300000|2022-07-01 19:55:00|323|319|323|319|325|321|323|319|8734
1657027800000|2022-07-05 13:30:00|321|317|316|315|321|318|312|311|50416
1657028100000|2022-07-05 13:35:00|315|314|313|312|316|315|313|312|18336
1657028400000|2022-07-05 13:40:00|312|311|315|314|317|316|312|311|44676
1657028700000|2022-07-05 13:45:00|314|313|316|315|318|317|314|313|22108
1657029000000|2022-07-05 13:50:00|317|316|314|313|317|316|314|313|30515
1657029300000|2022-07-05 13:55:00|315|314|314|313|315|314|312|311|23542
1657029600000|2022-07-05 14:00:00|313|312|314|313|316|315|313|312|33049
1657029900000|2022-07-05 14:05:00|315|314|317|316|317|316|315|314|19549
1657030200000|2022-07-05 14:10:00|318|317|324|323|324|323|318|317|75001
1657030500000|2022-07-05 14:15:00|325|324|323|322|325|324|322|321|33732
1657030800000|2022-07-05 14:20:00|324|323|324|323|324|323|323|322|9475
1657031100000|2022-07-05 14:25:00|323|322|323|322|324|323|322|321|31319
1657031400000|2022-07-05 14:30:00|322|321|325|324|325|324|322|321|18132
1657031700000|2022-07-05 14:35:00|326|325|330|329|330|329|325|324|25191
1657032000000|2022-07-05 14:40:00|329|328|325|324|329|328|325|324|58143
1657032300000|2022-07-05 14:45:00|324|323|323|322|324|323|323|322|20352
1657032600000|2022-07-05 14:50:00|||||||||5286
1657032900000|2022-07-05 14:55:00|||||||||6281
1657033200000|2022-07-05 15:00:00|322|321|322|321|322|321|322|321|5623
1657033500000|2022-07-05 15:05:00|321|320|321|320|321|320|321|320|3382
1657033800000|2022-07-05 15:10:00|320|319|319|318|320|319|319|318|26104
1657034100000|2022-07-05 15:15:00|318|317|318|317|318|317|318|317|11327
1657034400000|2022-07-05 15:20:00|319|318|319|318|320|319|318|318|10349
1657034700000|2022-07-05 15:25:00|320|319|320|319|320|319|319|318|9025
1657035000000|2022-07-05 15:30:00|319|318|321|320|321|320|319|318|16491
1657035300000|2022-07-05 15:35:00|320|319|320|319|320|319|320|319|9648
1657035600000|2022-07-05 15:40:00|321|320|324|323|324|323|321|320|39538
1657035900000|2022-07-05 15:45:00|325|324|324|323|325|324|324|323|45293
1657036200000|2022-07-05 15:50:00|325|324|325|324|325|324|325|324|1656
1657036500000|2022-07-05 15:55:00|||||||||10794
1657036800000|2022-07-05 16:00:00|||||||||2822
1657037100000|2022-07-05 16:05:00|326|325|326|325|326|325|326|325|4706
1657037400000|2022-07-05 16:10:00|327|326|326|325|327|326|326|325|11000
1657037700000|2022-07-05 16:15:00|||||||||8900
1657038000000|2022-07-05 16:20:00|327|326|329|328|329|328|327|326|7266
1657038300000|2022-07-05 16:25:00|330|329|330|329|330|329|329|328|16456
1657038600000|2022-07-05 16:30:00|329|328|329|328|329|328|329|328|10796
1657038900000|2022-07-05 16:35:00|330|329|330|329|330|329|330|329|3776
1657039200000|2022-07-05 16:40:00|331|330|329|328|331|330|329|328|11782
1657039500000|2022-07-05 16:45:00|328|327|328|327|328|327|328|327|3000
1657039800000|2022-07-05 16:50:00|||||||||1900
1657040100000|2022-07-05 16:55:00|||||||||800
1657040400000|2022-07-05 17:00:00|329|328|329|328|329|328|329|328|4215
1657040700000|2022-07-05 17:05:00|330|329|330|329|330|329|330|329|35879
1657041000000|2022-07-05 17:10:00|331|330|331|330|331|330|331|330|4381
1657041300000|2022-07-05 17:15:00|332|331|333|332|333|332|332|331|14118
1657041600000|2022-07-05 17:20:00|334|333|334|333|335|334|334|333|11921
1657041900000|2022-07-05 17:25:00|335|334|334|333|335|334|334|333|10404
1657042200000|2022-07-05 17:30:00|335|334|335|334|335|334|335|334|3644
1657042500000|2022-07-05 17:35:00|336|335|336|335|336|335|336|335|4783
1657042800000|2022-07-05 17:40:00|335|334|335|334|335|334|335|334|5509
1657043100000|2022-07-05 17:45:00|334|333|334|333|334|333|334|333|9385
1657043400000|2022-07-05 17:50:00|335|334|337|336|337|336|335|334|24263
1657043700000|2022-07-05 17:55:00|336|335|336|335|336|335|336|335|31540
1657044000000|2022-07-05 18:00:00|337|336|336|335|337|336|336|335|20321
1657044300000|2022-07-05 18:05:00|335|334|335|334|335|334|335|334|2096
1657044600000|2022-07-05 18:10:00|334|333|334|333|334|333|334|333|4058
1657044900000|2022-07-05 18:15:00|333|332|332|331|333|332|332|331|46896
1657045200000|2022-07-05 18:20:00|333|332|333|332|333|332|333|332|4934
1657045500000|2022-07-05 18:25:00|||||||||562
1657045800000|2022-07-05 18:30:00|334|333|333|332|334|333|333|332|11181
1657046100000|2022-07-05 18:35:00|334|333|336|335|336|335|334|333|6399
1657046400000|2022-07-05 18:40:00|335|334|335|334|335|334|335|334|12887
1657046700000|2022-07-05 18:45:00|334|333|334|333|334|333|334|333|9260
1657047000000|2022-07-05 18:50:00|||||||||5515
1657047300000|2022-07-05 18:55:00|335|334|335|334|335|334|335|334|13874
1657047600000|2022-07-05 19:00:00|334|333|335|334|335|334|334|333|15111
1657047900000|2022-07-05 19:05:00|336|335|337|336|337|336|336|335|42637
1657048200000|2022-07-05 19:10:00|338|337|339|338|339|338|338|337|50365
1657048500000|2022-07-05 19:15:00|338|337|338|337|338|337|338|337|42352
1657048800000|2022-07-05 19:20:00|339|338|339|338|339|338|339|338|23303
1657049100000|2022-07-05 19:25:00|340|339|341|340|341|340|340|339|75729
1657049400000|2022-07-05 19:30:00|342|341|342|341|342|341|342|341|10825
1657049700000|2022-07-05 19:35:00|341|340|342|341|342|341|341|340|36315
1657050000000|2022-07-05 19:40:00|343|342|343|342|343|342|343|342|19085
1657050300000|2022-07-05 19:45:00|||||||||27163
1657050600000|2022-07-05 19:50:00|344|343|346|345|346|345|344|343|48555
1657050900000|2022-07-05 19:55:00|345|344|346|345|346|345|344|343|151868
1657114200000|2022-07-06 13:30:00|340|338|337|336|344|342|337|336|66723
1657114500000|2022-07-06 13:35:00|338|337|329|328|338|337|328|327|69544
1657114800000|2022-07-06 13:40:00|328|327|329|328|331|330|326|325|30441
1657115100000|2022-07-06 13:45:00|330|329|328|327|330|329|326|325|53871
1657115400000|2022-07-06 13:50:00|327|326|335|334|335|334|327|326|38999
1657115700000|2022-07-06 13:55:00|334|333|337|336|337|336|332|331|16771
1657116000000|2022-07-06 14:00:00|336|335|334|333|336|335|331|330|33976
1657116300000|2022-07-06 14:05:00|333|332|336|335|336|335|333|332|12538
1657116600000|2022-07-06 14:10:00|335|334|329|328|335|334|328|327|37359
1657116900000|2022-07-06 14:15:00|330|329|328|327|330|329|327|326|50712
1657117200000|2022-07-06 14:20:00|329|328|329|328|329|328|329|328|7035
1657117500000|2022-07-06 14:25:00|328|327|329|328|330|329|328|327|15657
1657117800000|2022-07-06 14:30:00|330|329|328|327|330|329|328|327|30778
1657118100000|2022-07-06 14:35:00|329|328|329|328|329|328|328|327|12452
1657118400000|2022-07-06 14:40:00|330|329|332|331|332|331|330|329|25852
1657118700000|2022-07-06 14:45:00|333|332|331|330|333|332|331|330|36887
1657119000000|2022-07-06 14:50:00|330|329|331|330|331|330|330|329|23500
1657119300000|2022-07-06 14:55:00|330|329|332|331|332|331|330|329|17630
1657119600000|2022-07-06 15:00:00|331|330|328|327|331|330|328|327|59582
1657119900000|2022-07-06 15:05:00|327|326|327|326|327|326|327|326|8936
1657120200000|2022-07-06 15:10:00|328|327|328|327|328|327|328|327|9947
1657120500000|2022-07-06 15:15:00|329|328|330|329|330|329|329|328|12098
1657120800000|2022-07-06 15:20:00|329|328|330|329|330|329|329|328|26062
1657121100000|2022-07-06 15:25:00|329|328|330|329|330|329|329|328|25770
1657121400000|2022-07-06 15:30:00|329|328|328|327|329|329|328|327|17238
1657121700000|2022-07-06 15:35:00|329|328|329|328|329|328|329|328|11999
1657122000000|2022-07-06 15:40:00|||||||||800
1657122300000|2022-07-06 15:45:00|330|329|330|329|331|330|330|329|18081
1657122600000|2022-07-06 15:50:00|329|328|329|328|330|329|329|328|27149
1657122900000|2022-07-06 15:55:00|330|329|330|329|330|329|330|329|4835
1657123200000|2022-07-06 16:00:00|329|328|329|328|329|328|329|328|4425
1657123500000|2022-07-06 16:05:00|330|329|330|329|330|329|330|329|4606
1657123800000|2022-07-06 16:10:00|331|330|331|330|331|330|331|330|2687
1657124100000|2022-07-06 16:15:00|332|331|332|331|332|331|332|331|4363
1657124400000|2022-07-06 16:20:00|331|330|331|330|331|330|331|330|3500
1657124700000|2022-07-06 16:25:00|332|331|332|331|332|331|332|331|2014
1657125000000|2022-07-06 16:30:00|331|330|331|330|331|330|331|330|4100
1657125300000|2022-07-06 16:35:00|332|331|332|331|332|331|332|331|1269
1657125600000|2022-07-06 16:40:00|||||||||4300
1657125900000|2022-07-06 16:45:00|||||||||400
1657126200000|2022-07-06 16:50:00|331|330|332|331|332|331|331|330|11615
1657126500000|2022-07-06 16:55:00|333|332|333|332|333|332|333|332|1400
1657126800000|2022-07-06 17:00:00|||||||||8091
1657127100000|2022-07-06 17:05:00|334|333|334|333|335|334|334|333|20954
1657127400000|2022-07-06 17:10:00|||||||||7906
1657127700000|2022-07-06 17:15:00|335|334|334|333|335|334|334|333|50146
1657128000000|2022-07-06 17:20:00|||||||||3991
1657128300000|2022-07-06 17:25:00|||||||||200
1657128600000|2022-07-06 17:30:00|||||||||1340
1657128900000|2022-07-06 17:35:00|||||||||490
1657129200000|2022-07-06 17:40:00|||||||||900
1657129500000|2022-07-06 17:45:00|335|334|335|334|335|334|335|334|9342
1657129800000|2022-07-06 17:50:00|||||||||793
1657130100000|2022-07-06 17:55:00|||||||||3414
1657130400000|2022-07-06 18:00:00|336|335|335|334|336|335|333|332|26069
1657130700000|2022-07-06 18:05:00|336|335|336|335|338|337|336|335|10374
1657131000000|2022-07-06 18:10:00|335|334|336|335|336|335|334|333|9667
1657131300000|2022-07-06 18:15:00|335|334|335|334|335|334|334|333|18449
1657131600000|2022-07-06 18:20:00|336|335|336|335|336|335|336|335|1500
1657131900000|2022-07-06 18:25:00|335|334|338|337|338|337|335|334|18220
1657132200000|2022-07-06 18:30:00|339|338|340|339|340|339|338|337|21582
1657132500000|2022-07-06 18:35:00|339|338|339|338|340|339|339|338|28837
1657132800000|2022-07-06 18:40:00|340|339|341|340|341|340|340|339|10139
1657133100000|2022-07-06 18:45:00|342|341|342|341|342|341|342|341|7632
1657133400000|2022-07-06 18:50:00|341|340|340|339|341|340|340|339|5860
1657133700000|2022-07-06 18:55:00|||||||||1400
1657134000000|2022-07-06 19:00:00|339|338|338|337|339|338|338|337|6743
1657134300000|2022-07-06 19:05:00|339|338|339|338|339|338|339|338|7043
1657134600000|2022-07-06 19:10:00|||||||||1144
1657134900000|2022-07-06 19:15:00|340|339|340|339|340|339|340|339|12714
1657135200000|2022-07-06 19:20:00|341|340|341|340|341|340|341|340|16044
1657135500000|2022-07-06 19:25:00|340|339|340|339|340|339|340|339|14470
1657135800000|2022-07-06 19:30:00|341|340|341|340|341|340|341|340|21507
1657136100000|2022-07-06 19:35:00|340|339|340|339|340|339|340|339|9891
1657136400000|2022-07-06 19:40:00|339|338|339|338|339|338|339|338|17945
1657136700000|2022-07-06 19:45:00|338|337|337|336|338|337|337|336|28691
1657137000000|2022-07-06 19:50:00|336|335|336|335|336|335|336|335|38722
1657137300000|2022-07-06 19:55:00|337|336|337|336|337|336|337|336|39511
1657200600000|2022-07-07 13:30:00|344|340|348|347|350|349|342|340|94574
1657200900000|2022-07-07 13:35:00|349|348|349|348|350|349|348|347|104853
1657201200000|2022-07-07 13:40:00|350|349|357|356|357|356|350|349|109065
1657201500000|2022-07-07 13:45:00|358|357|357|356|358|357|355|354|59424
1657201800000|2022-07-07 13:50:00|358|357|357|356|359|358|356|355|38506
1657202100000|2022-07-07 13:55:00|358|357|358|357|359|358|358|357|21465
1657202400000|2022-07-07 14:00:00|357|356|356|355|357|356|355|354|18799
1657202700000|2022-07-07 14:05:00|357|356|362|361|362|361|356|355|65490
1657203000000|2022-07-07 14:10:00|361|360|357|356|361|360|357|356|24008
1657203300000|2022-07-07 14:15:00|358|357|359|358|360|359|358|357|24432
1657203600000|2022-07-07 14:20:00|358|357|358|357|358|357|358|357|6558
1657203900000|2022-07-07 14:25:00|359|358|357|356|359|358|357|356|11424
1657204200000|2022-07-07 14:30:00|358|357|358|357|359|358|357|356|38965
1657204500000|2022-07-07 14:35:00|359|358|356|355|359|358|355|354|25951
1657204800000|2022-07-07 14:40:00|357|356|360|359|361|360|357|356|81674
1657205100000|2022-07-07 14:45:00|359|358|361|360|362|361|359|358|48905
1657205400000|2022-07-07 14:50:00|362|361|362|361|365|364|362|361|94877
1657205700000|2022-07-07 14:55:00|361|360|359|358|361|360|359|358|7100
1657206000000|2022-07-07 15:00:00|358|357|359|358|359|358|358|357|9540
1657206300000|2022-07-07 15:05:00|360|359|361|360|363|362|360|359|84851
1657206600000|2022-07-07 15:10:00|360|359|361|360|361|360|360|359|15700
1657206900000|2022-07-07 15:15:00|360|359|360|359|360|360|360|359|8735
1657207200000|2022-07-07 15:20:00|359|358|359|358|359|358|358|357|12617
1657207500000|2022-07-07 15:25:00|360|359|360|359|360|359|359|358|14901
1657207800000|2022-07-07 15:30:00|359|358|358|357|359|358|358|357|14107
1657208100000|2022-07-07 15:35:00|359|358|359|358|359|358|359|358|4900
1657208400000|2022-07-07 15:40:00|360|359|360|359|360|359|359|358|11133
1657208700000|2022-07-07 15:45:00|361|360|362|361|362|361|360|360|33180
1657209000000|2022-07-07 15:50:00|361|360|363|362|363|362|361|360|22023
1657209300000|2022-07-07 15:55:00|364|363|364|363|364|363|364|363|10639
1657209600000|2022-07-07 16:00:00|363|362|363|362|363|362|363|362|7400
1657209900000|2022-07-07 16:05:00|||||||||6660
1657210200000|2022-07-07 16:10:00|362|361|362|361|362|361|362|361|7431
1657210500000|2022-07-07 16:15:00|361|360|361|360|361|360|361|360|4727
1657210800000|2022-07-07 16:20:00|362|361|362|361|362|361|361|360|9290
1657211100000|2022-07-07 16:25:00|361|360|362|361|362|361|361|360|8000
1657211400000|2022-07-07 16:30:00|363|362|362|361|364|363|362|361|33113
1657211700000|2022-07-07 16:35:00|363|362|363|362|363|362|362|361|23948
1657212000000|2022-07-07 16:40:00|364|363|365|364|365|364|364|363|23264
1657212300000|2022-07-07 16:45:00|364|363|364|363|364|363|364|363|7542
1657212600000|2022-07-07 16:50:00|365|364|365|364|365|364|365|364|19795
1657212900000|2022-07-07 16:55:00|366|365|367|366|367|366|366|365|51311
1657213200000|2022-07-07 17:00:00|||||||||10137
1657213500000|2022-07-07 17:05:00|||||||||8055
1657213800000|2022-07-07 17:10:00|||||||||4400
1657214100000|2022-07-07 17:15:00|366|365|365|364|366|365|365|364|11430
1657214400000|2022-07-07 17:20:00|366|365|366|365|366|365|366|365|7304
1657214700000|2022-07-07 17:25:00|367|366|367|366|367|366|366|366|25033
1657215000000|2022-07-07 17:30:00|||||||||10506
1657215300000|2022-07-07 17:35:00|368|367|369|368|369|368|368|367|4201
1657215600000|2022-07-07 17:40:00|||||||||8921
1657215900000|2022-07-07 17:45:00|||||||||2400
1657216200000|2022-07-07 17:50:00|||||||||5120
1657216500000|2022-07-07 17:55:00|370|369|369|368|370|369|369|368|15266
1657216800000|2022-07-07 18:00:00|370|369|370|369|370|369|370|369|5112
1657217100000|2022-07-07 18:05:00|371|370|371|370|371|370|371|370|19167
1657217400000|2022-07-07 18:10:00|372|371|372|371|372|371|372|371|8473
1657217700000|2022-07-07 18:15:00|||||||||25393
1657218000000|2022-07-07 18:20:00|371|370|371|370|371|370|371|370|31911
1657218300000|2022-07-07 18:25:00|372|371|371|370|372|371|371|370|21927
1657218600000|2022-07-07 18:30:00|||||||||5500
1657218900000|2022-07-07 18:35:00|370|369|370|369|370|369|369|368|21625
1657219200000|2022-07-07 18:40:00|369|368|368|367|369|368|368|367|24266
1657219500000|2022-07-07 18:45:00|369|368|370|369|370|369|369|368|19205
1657219800000|2022-07-07 18:50:00|||||||||3174
1657220100000|2022-07-07 18:55:00|||||||||13856
1657220400000|2022-07-07 19:00:00|371|370|371|370|372|371|371|370|18873
1657220700000|2022-07-07 19:05:00|370|369|369|368|370|369|369|368|13709
1657221000000|2022-07-07 19:10:00|||||||||2000
1657221300000|2022-07-07 19:15:00|368|367|368|367|368|367|368|367|18023
1657221600000|2022-07-07 19:20:00|367|366|367|366|367|366|366|365|30483
1657221900000|2022-07-07 19:25:00|368|367|368|367|368|367|368|367|10849
1657222200000|2022-07-07 19:30:00|||||||||23412
1657222500000|2022-07-07 19:35:00|369|368|370|369|370|369|369|368|20351
1657222800000|2022-07-07 19:40:00|||||||||11306
1657223100000|2022-07-07 19:45:00|371|370|370|369|371|370|370|369|26617
1657223400000|2022-07-07 19:50:00|371|370|370|369|371|370|370|369|55923
1657223700000|2022-07-07 19:55:00|371|370|372|371|372|371|371|370|90532
1657287000000|2022-07-08 13:30:00|369|362|368|367|370|369|365|362|40063
1657287300000|2022-07-08 13:35:00|367|366|368|367|368|367|366|365|55544
1657287600000|2022-07-08 13:40:00|367|366|368|367|369|368|366|365|103638
1657287900000|2022-07-08 13:45:00|367|366|362|361|368|367|362|361|52756
1657288200000|2022-07-08 13:50:00|361|360|360|359|361|360|357|356|74660
1657288500000|2022-07-08 13:55:00|361|360|364|363|364|363|360|359|17434
1657288800000|2022-07-08 14:00:00|363|362|364|363|364|363|361|360|23868
1657289100000|2022-07-08 14:05:00|363|362|363|362|364|363|363|362|11615
1657289400000|2022-07-08 14:10:00|364|363|368|367|369|368|364|363|13141
1657289700000|2022-07-08 14:15:00|369|368|371|370|371|370|369|368|9800
1657290000000|2022-07-08 14:20:00|370|369|373|372|373|372|370|369|27008
1657290300000|2022-07-08 14:25:00|374|373|375|374|375|374|373|373|41326
1657290600000|2022-07-08 14:30:00|376|375|378|377|380|379|376|375|68809
1657290900000|2022-07-08 14:35:00|379|378|382|381|383|382|379|378|71277
1657291200000|2022-07-08 14:40:00|383|382|383|382|384|383|383|382|53133
1657291500000|2022-07-08 14:45:00|384|383|387|386|388|387|384|383|58469
1657291800000|2022-07-08 14:50:00|386|385|382|381|386|385|380|379|45189
1657292100000|2022-07-08 14:55:00|383|382|384|383|385|384|383|382|22310
1657292400000|2022-07-08 15:00:00|385|384|390|389|390|389|385|384|73476
1657292700000|2022-07-08 15:05:00|389|388|389|388|389|388|387|386|22907
1657293000000|2022-07-08 15:10:00|390|389|389|388|391|390|389|388|43750
1657293300000|2022-07-08 15:15:00|388|387|388|387|388|387|388|387|19821
1657293600000|2022-07-08 15:20:00|389|388|391|390|391|390|389|388|34512
1657293900000|2022-07-08 15:25:00|392|391|393|392|394|393|392|391|30121
1657294200000|2022-07-08 15:30:00|392|391|393|392|393|392|392|391|26364
1657294500000|2022-07-08 15:35:00|394|393|393|392|395|394|393|392|67865
1657294800000|2022-07-08 15:40:00|392|391|389|388|392|391|388|387|55866
1657295100000|2022-07-08 15:45:00|388|387|386|385|389|388|386|385|75789
1657295400000|2022-07-08 15:50:00|385|384|387|386|387|386|385|384|41617
1657295700000|2022-07-08 15:55:00|388|387|390|389|390|389|388|387|10799
1657296000000|2022-07-08 16:00:00|389|388|388|387|389|388|388|387|15411
1657296300000|2022-07-08 16:05:00|387|386|384|383|387|386|384|383|7454
1657296600000|2022-07-08 16:10:00|385|384|383|382|385|384|383|382|23704
1657296900000|2022-07-08 16:15:00|384|383|384|383|384|383|384|383|10287
1657297200000|2022-07-08 16:20:00|385|384|382|381|385|384|382|381|23195
1657297500000|2022-07-08 16:25:00|381|380|380|379|381|380|380|379|23825
1657297800000|2022-07-08 16:30:00|381|380|382|381|382|381|381|380|45931
1657298100000|2022-07-08 16:35:00|383|382|380|379|383|382|380|379|19916
1657298400000|2022-07-08 16:40:00|379|378|381|380|382|381|379|378|22372
1657298700000|2022-07-08 16:45:00|382|381|386|385|386|385|382|381|9494
1657299000000|2022-07-08 16:50:00|385|384|384|383|385|384|384|383|40492
1657299300000|2022-07-08 16:55:00|385|384|385|384|386|385|385|384|7263
1657299600000|2022-07-08 17:00:00|384|383|382|381|384|383|382|381|3583
1657299900000|2022-07-08 17:05:00|383|382|385|384|385|384|383|382|21846
1657300200000|2022-07-08 17:10:00|386|385|386|385|386|385|385|384|4400
1657300500000|2022-07-08 17:15:00|385|384|385|384|385|385|384|383|7292
1657300800000|2022-07-08 17:20:00|384|383|385|384|385|384|384|383|3180
1657301100000|2022-07-08 17:25:00|386|385|389|388|389|388|386|385|9469
1657301400000|2022-07-08 17:30:00|388|387|389|388|389|388|388|387|9162
1657301700000|2022-07-08 17:35:00|388|387|390|389|390|389|388|387|6305
1657302000000|2022-07-08 17:40:00|391|390|392|391|392|391|391|390|14075
1657302300000|2022-07-08 17:45:00|391|390|392|391|392|391|390|389|8729
1657302600000|2022-07-08 17:50:00|391|390|391|390|392|391|391|390|5116
1657302900000|2022-07-08 17:55:00|390|389|391|390|391|390|390|389|6639
1657303200000|2022-07-08 18:00:00|392|391|392|391|393|392|392|391|19418
1657303500000|2022-07-08 18:05:00|391|390|392|391|392|391|391|390|28889
1657303800000|2022-07-08 18:10:00|391|390|391|390|391|390|390|389|43594
1657304100000|2022-07-08 18:15:00|392|391|393|392|393|392|392|391|7943
1657304400000|2022-07-08 18:20:00|394|393|395|394|397|396|394|393|104756
1657304700000|2022-07-08 18:25:00|394|393|395|394|395|394|394|393|10290
1657305000000|2022-07-08 18:30:00|396|395|396|395|396|395|396|395|21374
1657305300000|2022-07-08 18:35:00|||||||||8543
1657305600000|2022-07-08 18:40:00|395|394|395|394|395|394|394|394|39178
1657305900000|2022-07-08 18:45:00|396|395|395|394|396|395|395|394|19133
1657306200000|2022-07-08 18:50:00|396|395|395|394|396|395|395|394|13341
1657306500000|2022-07-08 18:55:00|394|393|395|394|395|394|394|393|22642
1657306800000|2022-07-08 19:00:00|394|393|395|394|395|394|394|393|9526
1657307100000|2022-07-08 19:05:00|394|393|392|391|394|393|392|391|13851
1657307400000|2022-07-08 19:10:00|393|392|391|390|394|393|391|390|20099
1657307700000|2022-07-08 19:15:00|390|389|390|389|390|389|390|389|12506
1657308000000|2022-07-08 19:20:00|391|390|390|389|391|390|390|389|17540
1657308300000|2022-07-08 19:25:00|389|388|390|389|390|389|389|388|14738
1657308600000|2022-07-08 19:30:00|389|388|390|389|390|389|389|388|13985
1657308900000|2022-07-08 19:35:00|391|390|390|389|391|390|390|389|10273
1657309200000|2022-07-08 19:40:00|391|390|392|391|392|391|391|390|22936
1657309500000|2022-07-08 19:45:00|391|390|391|390|391|390|391|390|8707
1657309800000|2022-07-08 19:50:00|390|389|392|391|392|391|390|389|29693
1657310100000|2022-07-08 19:55:00|391|390|389|388|391|390|389|388|78737
1657546200000|2022-07-11 13:30:00|378|372|380|379|387|386|372|370|114024
1657546500000|2022-07-11 13:35:00|379|378|379|378|382|381|375|374|78753
1657546800000|2022-07-11 13:40:00|378|377|381|380|381|380|378|377|28147
1657547100000|2022-07-11 13:45:00|380|379|381|380|381|380|380|379|12875
1657547400000|2022-07-11 13:50:00|380|379|379|378|380|379|376|375|78206
1657547700000|2022-07-11 13:55:00|380|379|382|381|383|382|380|379|23963
1657548000000|2022-07-11 14:00:00|381|380|385|384|385|384|381|380|12493
1657548300000|2022-07-11 14:05:00|386|385|385|384|387|386|385|384|35733
1657548600000|2022-07-11 14:10:00|384|383|380|379|384|383|380|379|79736
1657548900000|2022-07-11 14:15:00|381|380|382|381|383|382|380|379|19314
1657549200000|2022-07-11 14:20:00|383|382|383|382|383|382|380|379|17389
1657549500000|2022-07-11 14:25:00|384|383|384|383|387|386|384|383|16725
1657549800000|2022-07-11 14:30:00|385|384|385|384|387|386|385|384|9402
1657550100000|2022-07-11 14:35:00|384|383|387|386|387|386|384|383|6093
1657550400000|2022-07-11 14:40:00|388|387|387|386|388|387|387|386|13796
1657550700000|2022-07-11 14:45:00|386|385|387|386|387|386|386|385|9765
1657551000000|2022-07-11 14:50:00|388|387|388|387|388|387|388|387|9129
1657551300000|2022-07-11 14:55:00|387|386|385|384|387|386|385|384|26274
1657551600000|2022-07-11 15:00:00|384|383|384|383|384|383|384|383|9718
1657551900000|2022-07-11 15:05:00|385|384|386|385|387|386|385|384|51928
1657552200000|2022-07-11 15:10:00|387|386|386|385|387|386|386|385|4719
1657552500000|2022-07-11 15:15:00|387|386|386|385|387|386|386|385|6144
1657552800000|2022-07-11 15:20:00|385|384|385|384|385|384|385|384|4768
1657553100000|2022-07-11 15:25:00|384|383|386|385|386|385|384|383|20034
1657553400000|2022-07-11 15:30:00|385|384|383|382|385|384|383|382|39840
1657553700000|2022-07-11 15:35:00|382|381|374|373|382|381|374|373|96377
1657554000000|2022-07-11 15:40:00|375|374|375|374|375|374|375|374|5854
1657554300000|2022-07-11 15:45:00|376|375|376|375|377|376|376|375|38698
1657554600000|2022-07-11 15:50:00|377|376|377|376|377|376|377|376|1900
1657554900000|2022-07-11 15:55:00|376|375|376|375|376|375|376|375|33187
1657555200000|2022-07-11 16:00:00|377|376|376|375|377|376|376|375|41738
1657555500000|2022-07-11 16:05:00|375|374|377|376|377|376|375|374|4661
1657555800000|2022-07-11 16:10:00|378|377|379|378|379|378|378|377|1382
1657556100000|2022-07-11 16:15:00|380|379|381|380|382|381|380|379|11280
1657556400000|2022-07-11 16:20:00|380|379|379|378|380|379|379|378|39711
1657556700000|2022-07-11 16:25:00|378|377|378|377|378|377|378|377|46628
1657557000000|2022-07-11 16:30:00|377|376|377|376|377|376|377|376|7539
1657557300000|2022-07-11 16:35:00|378|377|379|378|379|378|378|377|8662
1657557600000|2022-07-11 16:40:00|378|377|378|377|378|377|378|377|18014
1657557900000|2022-07-11 16:45:00|||||||||100
1657558200000|2022-07-11 16:50:00|||||||||3030
1657558500000|2022-07-11 16:55:00|379|378|379|378|379|378|379|378|1550
1657558800000|2022-07-11 17:00:00|380|379|380|379|381|380|379|378|12347
1657559100000|2022-07-11 17:05:00|379|378|378|377|380|379|378|377|14660
1657559400000|2022-07-11 17:10:00|||||||||1309
1657559700000|2022-07-11 17:15:00|||||||||506
1657560000000|2022-07-11 17:20:00|379|378|379|378|379|378|379|378|2820
1657560300000|2022-07-11 17:25:00|380|379|380|379|380|379|380|379|1864
1657560600000|2022-07-11 17:30:00|||||||||550
1657560900000|2022-07-11 17:35:00|||||||||2000
1657561200000|2022-07-11 17:40:00|||||||||1300
1657561500000|2022-07-11 17:45:00|379|378|380|379|380|379|379|378|8009
1657561800000|2022-07-11 17:50:00|381|380|381|380|381|380|381|380|11392
1657562100000|2022-07-11 17:55:00|380|379|380|379|380|379|380|379|4095
1657562400000|2022-07-11 18:00:00|||||||||5641
1657562700000|2022-07-11 18:05:00|||||||||800
1657563000000|2022-07-11 18:10:00|379|378|379|378|379|378|379|378|10240
1657563300000|2022-07-11 18:15:00|380|379|380|379|380|379|380|379|6347
1657563600000|2022-07-11 18:20:00|||||||||1872
1657563900000|2022-07-11 18:25:00|379|378|379|378|379|378|379|378|3903
1657564200000|2022-07-11 18:30:00|378|377|378|377|378|377|378|377|5465
1657564500000|2022-07-11 18:35:00|||||||||16179
1657564800000|2022-07-11 18:40:00|379|378|378|377|379|378|378|377|29334
1657565100000|2022-07-11 18:45:00|||||||||5800
1657565400000|2022-07-11 18:50:00|377|376|376|375|377|376|376|375|8589
1657565700000|2022-07-11 18:55:00|375|374|374|373|375|375|374|373|26168
1657566000000|2022-07-11 19:00:00|375|374|375|374|375|374|374|373|21966
1657566300000|2022-07-11 19:05:00|374|373|374|373|375|374|374|373|83508
1657566600000|2022-07-11 19:10:00|375|374|375|374|375|374|375|374|49706
1657566900000|2022-07-11 19:15:00|376|375|376|375|376|375|375|374|20308
1657567200000|2022-07-11 19:20:00|377|376|377|376|377|376|376|375|19170
1657567500000|2022-07-11 19:25:00|378|377|378|377|379|378|377|376|26014
1657567800000|2022-07-11 19:30:00|379|378|377|376|379|378|377|376|22963
1657568100000|2022-07-11 19:35:00|378|377|378|377|378|377|378|377|11823
1657568400000|2022-07-11 19:40:00|377|376|376|375|378|376|376|375|31020
1657568700000|2022-07-11 19:45:00|377|376|377|376|378|377|376|375|53088
1657569000000|2022-07-11 19:50:00|376|375|377|376|377|376|375|374|71438
1657569300000|2022-07-11 19:55:00|376|375|376|375|377|376|375|374|155286
1657632600000|2022-07-12 13:30:00|385|375|382|381|385|384|379|375|59881
1657632900000|2022-07-12 13:35:00|383|382|384|383|389|388|383|382|23185
1657633200000|2022-07-12 13:40:00|385|384|381|380|385|384|379|379|54005
1657633500000|2022-07-12 13:45:00|380|379|375|374|381|380|375|374|69503
1657633800000|2022-07-12 13:50:00|376|375|374|373|376|375|373|372|23997
1657634100000|2022-07-12 13:55:00|373|372|371|370|374|373|371|370|20801
1657634400000|2022-07-12 14:00:00|370|369|371|370|371|370|369|369|50298
1657634700000|2022-07-12 14:05:00|372|371|371|370|373|372|371|370|10725
1657635000000|2022-07-12 14:10:00|370|369|371|370|372|371|370|369|19521
1657635300000|2022-07-12 14:15:00|370|369|372|371|372|371|369|368|53686
1657635600000|2022-07-12 14:20:00|371|370|371|370|372|371|370|369|20645
1657635900000|2022-07-12 14:25:00|372|371|371|370|373|372|371|370|10721
1657636200000|2022-07-12 14:30:00|372|371|375|374|375|374|372|371|12826
1657636500000|2022-07-12 14:35:00|374|373|371|370|374|373|371|370|33397
1657636800000|2022-07-12 14:40:00|370|369|370|369|370|369|369|368|30696
1657637100000|2022-07-12 14:45:00|371|370|371|370|371|370|371|370|6688
1657637400000|2022-07-12 14:50:00|370|369|367|366|370|369|366|365|13435
1657637700000|2022-07-12 14:55:00|368|367|371|370|371|370|367|366|40653
1657638000000|2022-07-12 15:00:00|372|371|373|372|374|373|372|371|12833
1657638300000|2022-07-12 15:05:00|374|373|375|374|375|374|374|373|9407
1657638600000|2022-07-12 15:10:00|376|375|375|374|379|378|375|374|41164
1657638900000|2022-07-12 15:15:00|374|373|374|373|374|374|373|372|17836
1657639200000|2022-07-12 15:20:00|373|372|373|372|373|372|373|372|8498
1657639500000|2022-07-12 15:25:00|374|373|374|373|375|374|374|373|12238
1657639800000|2022-07-12 15:30:00|373|372|373|372|373|372|373|372|6700
1657640100000|2022-07-12 15:35:00|372|371|373|372|373|372|371|370|13988
1657640400000|2022-07-12 15:40:00|374|373|371|370|374|373|371|370|14441
1657640700000|2022-07-12 15:45:00|||||||||4794
1657641000000|2022-07-12 15:50:00|||||||||5776
1657641300000|2022-07-12 15:55:00|370|369|372|371|372|371|370|369|13393
1657641600000|2022-07-12 16:00:00|373|372|374|373|375|374|373|372|10652
1657641900000|2022-07-12 16:05:00|373|372|372|371|373|372|372|371|11802
1657642200000|2022-07-12 16:10:00|371|370|371|370|371|370|371|370|19063
1657642500000|2022-07-12 16:15:00|372|371|374|373|374|373|372|371|9569
1657642800000|2022-07-12 16:20:00|375|374|373|372|375|374|373|372|7338
1657643100000|2022-07-12 16:25:00|372|371|372|371|372|371|372|371|4088
1657643400000|2022-07-12 16:30:00|371|370|372|371|372|371|371|370|10618
1657643700000|2022-07-12 16:35:00|||||||||9575
1657644000000|2022-07-12 16:40:00|371|370|371|370|371|370|371|370|4368
1657644300000|2022-07-12 16:45:00|372|371|372|371|372|371|371|371|5330
1657644600000|2022-07-12 16:50:00|371|370|371|370|371|370|371|370|4606
1657644900000|2022-07-12 16:55:00|370|369|371|370|371|370|370|369|22359
1657645200000|2022-07-12 17:00:00|372|371|371|370|373|372|371|370|11282
1657645500000|2022-07-12 17:05:00|||||||||2029
1657645800000|2022-07-12 17:10:00|||||||||5610
1657646100000|2022-07-12 17:15:00|370|369|371|370|372|371|370|369|17405
1657646400000|2022-07-12 17:20:00|||||||||1441
1657646700000|2022-07-12 17:25:00|||||||||4350
1657647000000|2022-07-12 17:30:00|372|371|372|371|372|371|372|371|10605
1657647300000|2022-07-12 17:35:00|371|370|372|371|372|371|371|370|20423
1657647600000|2022-07-12 17:40:00|373|372|372|371|373|372|372|371|7202
1657647900000|2022-07-12 17:45:00|||||||||3600
1657648200000|2022-07-12 17:50:00|373|372|373|372|373|372|372|371|9650
1657648500000|2022-07-12 17:55:00|||||||||4567
1657648800000|2022-07-12 18:00:00|372|371|371|370|372|371|371|370|5699
1657649100000|2022-07-12 18:05:00|370|369|371|370|371|370|370|369|6828
1657649400000|2022-07-12 18:10:00|372|371|373|372|373|372|372|371|10289
1657649700000|2022-07-12 18:15:00|374|373|374|373|374|373|374|373|5447
1657650000000|2022-07-12 18:20:00|||||||||4461
1657650300000|2022-07-12 18:25:00|||||||||2697
1657650600000|2022-07-12 18:30:00|373|372|372|371|373|373|372|371|3804
1657650900000|2022-07-12 18:35:00|371|370|372|371|372|371|371|370|6193
1657651200000|2022-07-12 18:40:00|371|370|372|371|372|371|371|370|5587
1657651500000|2022-07-12 18:45:00||372||371||372||371|5233
1657651800000|2022-07-12 18:50:00|371|370|372|371|372|371|371|370|8801
1657652100000|2022-07-12 18:55:00|371|370|371|370|371|370|371|370|3894
1657652400000|2022-07-12 19:00:00|370|369|371|370|371|370|370|369|37462
1657652700000|2022-07-12 19:05:00|||||||||4400
1657653000000|2022-07-12 19:10:00|372|371|371|370|372|371|371|370|11318
1657653300000|2022-07-12 19:15:00|372|371|371|370|372|371|371|370|13651
1657653600000|2022-07-12 19:20:00|||||||||11762
1657653900000|2022-07-12 19:25:00|370|369|372|371|372|371|370|369|25462
1657654200000|2022-07-12 19:30:00|373|372|372|371|373|372|372|371|21511
1657654500000|2022-07-12 19:35:00|371|370|372|371|372|371|371|370|17359
1657654800000|2022-07-12 19:40:00|373|372|373|372|373|372|373|372|31069
1657655100000|2022-07-12 19:45:00|374|373|375|374|375|374|374|373|29173
1657655400000|2022-07-12 19:50:00|376|375|377|376|377|376|376|375|43595
1657655700000|2022-07-12 19:55:00|378|377|379|378|379|378|378|377|116648
1657719000000|2022-07-13 13:30:00|368|366|371|370|372|371|366|365|30737
1657719300000|2022-07-13 13:35:00|370|369|375|374|375|374|368|367|46250
1657719600000|2022-07-13 13:40:00|374|373|377|376|377|376|373|372|14502
1657719900000|2022-07-13 13:45:00|378|377|385|384|385|384|378|377|26588
1657720200000|2022-07-13 13:50:00|384|383|382|381|386|385|381|380|17674
1657720500000|2022-07-13 13:55:00|381|380|381|380|382|381|380|379|5853
1657720800000|2022-07-13 14:00:00|380|379|380|379|380|379|377|376|10297
1657721100000|2022-07-13 14:05:00|379|378|376|375|379|378|376|375|10673
1657721400000|2022-07-13 14:10:00|377|376|378|377|380|379|377|376|10718
1657721700000|2022-07-13 14:15:00|379|378|375|374|379|378|375|374|8557
1657722000000|2022-07-13 14:20:00|376|375|378|377|379|378|376|375|5000
1657722300000|2022-07-13 14:25:00|379|378|382|381|382|381|379|378|9973
1657722600000|2022-07-13 14:30:00|383|382|384|383|386|385|382|381|23913
1657722900000|2022-07-13 14:35:00|385|384|388|387|388|387|385|384|56182
1657723200000|2022-07-13 14:40:00|389|388|391|390|392|391|389|388|66935
1657723500000|2022-07-13 14:45:00|390|389|389|388|390|389|389|388|20674
1657723800000|2022-07-13 14:50:00|390|389|386|385|390|389|386|385|16226
1657724100000|2022-07-13 14:55:00|387|386|386|385|387|386|385|384|10776
1657724400000|2022-07-13 15:00:00|385|384|384|383|385|384|384|383|5163
1657724700000|2022-07-13 15:05:00|385|384|386|385|387|386|385|384|16901
1657725000000|2022-07-13 15:10:00|387|386|386|385|387|386|386|385|5746
1657725300000|2022-07-13 15:15:00|385|384|383|382|385|384|383|382|7802
1657725600000|2022-07-13 15:20:00|384|383|383|382|384|383|383|382|6994
1657725900000|2022-07-13 15:25:00|382|383|383|382|384|383|382|382|33285
1657726200000|2022-07-13 15:30:00|384|383|383|382|384|383|383|382|6268
1657726500000|2022-07-13 15:35:00|382|381|382|381|382|381|382|381|6946
1657726800000|2022-07-13 15:40:00|381|380|379|378|381|380|379|378|26138
1657727100000|2022-07-13 15:45:00|380|379|380|379|380|379|380|379|38900
1657727400000|2022-07-13 15:50:00|381|380|381|380|381|380|381|380|3600
1657727700000|2022-07-13 15:55:00|||||||||2250
1657728000000|2022-07-13 16:00:00|380|379|381|380|381|380|380|379|11597
1657728300000|2022-07-13 16:05:00|||||||||800
1657728600000|2022-07-13 16:10:00|380|379|380|379|380|379|380|379|10506
1657728900000|2022-07-13 16:15:00|||||||||4466
1657729200000|2022-07-13 16:20:00|381|380|382|381|382|381|381|380|7966
1657729500000|2022-07-13 16:25:00|||||||||2343
1657729800000|2022-07-13 16:30:00|||||||||300
1657730100000|2022-07-13 16:35:00||382||381||382||381|11987
1657730400000|2022-07-13 16:40:00|381|380|381|380|381|380|381|380|3794
1657730700000|2022-07-13 16:45:00|||||||||1000
1657731000000|2022-07-13 16:50:00|382|381|382|381|382|381|382|381|4769
1657731300000|2022-07-13 16:55:00|||||||||5095
1657731600000|2022-07-13 17:00:00|383|382|384|383|385|384|383|382|38421
1657731900000|2022-07-13 17:05:00|383|382|383|382|383|382|383|382|7093
1657732200000|2022-07-13 17:10:00|384|383|385|384|385|384|384|383|8462
1657732500000|2022-07-13 17:15:00|384|383|383|382|384|383|383|382|4726
1657732800000|2022-07-13 17:20:00|382|381|383|382|383|382|382|381|6138
1657733100000|2022-07-13 17:25:00|||||||||1500
1657733400000|2022-07-13 17:30:00|382|381|382|381|382|381|382|381|3687
1657733700000|2022-07-13 17:35:00|381|380|381|380|381|380|381|380|2100
1657734000000|2022-07-13 17:40:00|382|381|384|383|384|383|382|381|10544
1657734300000|2022-07-13 17:45:00|383|382|384|383|384|383|383|382|5833
1657734600000|2022-07-13 17:50:00|385|384|384|383|385|384|384|383|2517
1657734900000|2022-07-13 17:55:00|||||||||1150
1657735200000|2022-07-13 18:00:00|383|382|381|380|383|382|381|380|9082
1657735500000|2022-07-13 18:05:00|||||||||6000
1657735800000|2022-07-13 18:10:00|382|381|383|382|383|382|382|381|8605
1657736100000|2022-07-13 18:15:00|382|381|383|382|383|382|382|381|9698
1657736400000|2022-07-13 18:20:00|382|381|383|382|383|382|382|381|4725
1657736700000|2022-07-13 18:25:00|382|381|382|381|382|381|382|381|9700
1657737000000|2022-07-13 18:30:00|383|382|383|382|383|382|382|381|15238
1657737300000|2022-07-13 18:35:00|||||||||1600
1657737600000|2022-07-13 18:40:00|382|381|382|381|382|381|382|381|7527
1657737900000|2022-07-13 18:45:00|381|380|380|379|381|380|380|379|13925
1657738200000|2022-07-13 18:50:00|381|380|381|380|381|380|381|380|8354
1657738500000|2022-07-13 18:55:00|380|379|381|380|381|380|380|379|21246
1657738800000|2022-07-13 19:00:00|380|379|381|380|381|380|380|379|5313
1657739100000|2022-07-13 19:05:00|380|379|378|377|380|379|377|376|9959
1657739400000|2022-07-13 19:10:00|379|378|379|378|379|378|379|378|9525
1657739700000|2022-07-13 19:15:00|380|379|380|379|380|379|380|379|4105
1657740000000|2022-07-13 19:20:00|381|380|380|379|381|380|380|379|13630
1657740300000|2022-07-13 19:25:00|||||||||16538
1657740600000|2022-07-13 19:30:00|||||||||15178
1657740900000|2022-07-13 19:35:00|381|380|381|380|381|380|381|380|10451
1657741200000|2022-07-13 19:40:00|||||||||3293
1657741500000|2022-07-13 19:45:00|380|379|380|379|381|380|380|379|19380
1657741800000|2022-07-13 19:50:00|381|380|381|380|381|380|381|380|13681
1657742100000|2022-07-13 19:55:00|382|381|381|380|382|381|381|379|25972
1657805400000|2022-07-14 13:30:00|379|379|377|376|382|381|376|375|16746
1657805700000|2022-07-14 13:35:00|376|375|372|371|378|377|372|371|26006
1657806000000|2022-07-14 13:40:00|373|372|373|372|373|373|371|370|32238
1657806300000|2022-07-14 13:45:00|374|373|375|374|377|376|373|372|20052
1657806600000|2022-07-14 13:50:00|374|373|375|374|376|375|374|373|15340
1657806900000|2022-07-14 13:55:00|374|373|374|373|375|374|374|373|5503
1657807200000|2022-07-14 14:00:00|373|372|372|371|374|373|371|370|40496
1657807500000|2022-07-14 14:05:00|||||||||1100
1657807800000|2022-07-14 14:10:00|371|370|374|373|374|373|371|370|10612
1657808100000|2022-07-14 14:15:00|373|372|370|369|373|372|370|369|27973
1657808400000|2022-07-14 14:20:00|371|370|374|373|374|373|371|370|8831
1657808700000|2022-07-14 14:25:00|375|374|376|375|376|375|375|374|5500
1657809000000|2022-07-14 14:30:00|375|374|375|374|377|376|373|372|13696
1657809300000|2022-07-14 14:35:00|374|373|373|372|376|375|373|372|8699
1657809600000|2022-07-14 14:40:00|374|373|373|372|375|374|372|372|9386
1657809900000|2022-07-14 14:45:00|372|371|372|371|373|372|372|371|5517
1657810200000|2022-07-14 14:50:00|373|372|375|374|375|374|373|372|4183
1657810500000|2022-07-14 14:55:00|374|373|373|372|374|373|373|372|3482
1657810800000|2022-07-14 15:00:00|374|373|376|375|376|375|374|373|6828
1657811100000|2022-07-14 15:05:00|377|376|377|376|377|376|377|376|2767
1657811400000|2022-07-14 15:10:00|376|375|374|373|376|375|374|373|1792
1657811700000|2022-07-14 15:15:00|373|372|376|375|376|375|373|372|10212
1657812000000|2022-07-14 15:20:00|377|376|376|375|377|376|376|375|5538
1657812300000|2022-07-14 15:25:00|375|374|375|374|375|374|375|374|1300
1657812600000|2022-07-14 15:30:00|374|373|374|373|374|373|374|373|2000
1657812900000|2022-07-14 15:35:00|373|372|376|375|376|375|373|372|11109
1657813200000|2022-07-14 15:40:00|377|376|378|377|379|378|377|376|22633
1657813500000|2022-07-14 15:45:00|377|376|379|378|379|378|377|376|5367
1657813800000|2022-07-14 15:50:00|380|379|380|379|380|379|380|379|3604
1657814100000|2022-07-14 15:55:00|381|380|382|381|382|381|380|380|12740
1657814400000|2022-07-14 16:00:00|381|380|380|379|381|380|379|378|10520
1657814700000|2022-07-14 16:05:00|379|378|379|378|379|378|379|378|4290
1657815000000|2022-07-14 16:10:00|378|377|378|377|378|377|377|376|11279
1657815300000|2022-07-14 16:15:00|379|378|379|378|379|378|378|377|17774
1657815600000|2022-07-14 16:20:00|378|377|377|376|378|377|377|376|18792
1657815900000|2022-07-14 16:25:00|376|375|375|374|376|375|375|374|9544
1657816200000|2022-07-14 16:30:00|376|375|376|375|377|376|376|375|3672
1657816500000|2022-07-14 16:35:00|377|376|377|376|377|376|377|376|11658
1657816800000|2022-07-14 16:40:00|||||||||745
1657817100000|2022-07-14 16:45:00|378|377|376|375|378|377|376|375|4587
1657817400000|2022-07-14 16:50:00|377|376|377|376|377|376|377|376|2100
1657817700000|2022-07-14 16:55:00|376|375|378|377|378|377|376|375|14501
1657818000000|2022-07-14 17:00:00|377|376|377|376|377|376|377|376|3819
1657818300000|2022-07-14 17:05:00|378|377|378|377|378|377|378|377|4800
1657818600000|2022-07-14 17:10:00|377|376|376|375|377|376|376|375|3300
1657818900000|2022-07-14 17:15:00|377|376|378|377|378|377|377|376|2451
1657819200000|2022-07-14 17:20:00|379|378|379|378|379|378|379|378|500
1657819500000|2022-07-14 17:25:00|380|379|379|378|380|379|379|378|13388
1657819800000|2022-07-14 17:30:00|378|377|377|376|378|377|377|376|7901
1657820100000|2022-07-14 17:35:00|378|377|379|378|379|378|378|377|1231
1657820400000|2022-07-14 17:40:00|380|379|381|380|381|380|380|379|12193
1657820700000|2022-07-14 17:45:00|||||||||2280
1657821000000|2022-07-14 17:50:00|382|381|380|379|382|381|380|379|6221
1657821300000|2022-07-14 17:55:00|381|380|381|380|382|381|381|380|8590
1657821600000|2022-07-14 18:00:00|||||||||1550
1657821900000|2022-07-14 18:05:00|||||||||6600
1657822200000|2022-07-14 18:10:00|||||||||3078
1657822500000|2022-07-14 18:15:00|382|381|384|383|384|383|382|381|13105
1657822800000|2022-07-14 18:20:00|385|384|384|383|385|384|384|383|31383
1657823100000|2022-07-14 18:25:00|385|384|385|384|385|384|385|384|7925
1657823400000|2022-07-14 18:30:00|||||||||2500
1657823700000|2022-07-14 18:35:00|386|385|387|386|387|386|386|385|25661
1657824000000|2022-07-14 18:40:00|386|385|386|385|387|386|386|385|45591
1657824300000|2022-07-14 18:45:00|||||||||2618
1657824600000|2022-07-14 18:50:00|385|384|383|382|385|384|383|382|8122
1657824900000|2022-07-14 18:55:00|384|383|383|382|384|383|383|382|23617
1657825200000|2022-07-14 19:00:00|382|381|382|381|382|381|381|380|12207
1657825500000|2022-07-14 19:05:00|381|380|380|379|381|380|380|379|15605
1657825800000|2022-07-14 19:10:00|381|380|381|380|381|380|381|380|10355
1657826100000|2022-07-14 19:15:00|380|379|381|380|381|380|379|378|14755
1657826400000|2022-07-14 19:20:00|382|381|382|381|382|381|381|380|12863
1657826700000|2022-07-14 19:25:00|381|380|381|380|381|380|381|380|9176
1657827000000|2022-07-14 19:30:00|382|381|381|380|383|382|381|380|17397
1657827300000|2022-07-14 19:35:00|380|379|380|379|381|380|380|379|19060
1657827600000|2022-07-14 19:40:00|381|380|382|381|382|381|381|380|13904
1657827900000|2022-07-14 19:45:00|381|380|381|380|381|380|380|379|25545
1657828200000|2022-07-14 19:50:00|380|379|381|380|381|380|380|379|25639
1657828500000|2022-07-14 19:55:00|380|379|381|380|381|380|380|379|57936
1657891800000|2022-07-15 13:30:00|387|386|385|384|387|386|382|381|59144
1657892100000|2022-07-15 13:35:00|386|385|379|378|388|387|379|378|53778
1657892400000|2022-07-15 13:40:00|380|379|381|380|383|382|380|379|20472
1657892700000|2022-07-15 13:45:00|380|379|379|378|381|380|376|375|36684
1657893000000|2022-07-15 13:50:00|378|377|374|373|378|377|374|373|28652
1657893300000|2022-07-15 13:55:00|375|374|374|373|376|375|374|373|19275
1657893600000|2022-07-15 14:00:00|375|374|375|374|379|378|375|374|40226
1657893900000|2022-07-15 14:05:00|376|375|375|374|376|375|374|373|15319
1657894200000|2022-07-15 14:10:00|374|373|375|374|377|376|373|372|22162
1657894500000|2022-07-15 14:15:00|374|373|375|374|377|376|374|373|29506
1657894800000|2022-07-15 14:20:00|374|373|375|374|375|374|372|371|32940
1657895100000|2022-07-15 14:25:00|376|375|379|378|380|379|376|375|24210
1657895400000|2022-07-15 14:30:00|378|377|377|376|378|377|377|376|15521
1657895700000|2022-07-15 14:35:00|376|375|375|374|377|376|375|374|5775
1657896000000|2022-07-15 14:40:00|376|375|376|375|376|375|376|375|25949
1657896300000|2022-07-15 14:45:00|375|374|375|374|375|374|375|374|8466
1657896600000|2022-07-15 14:50:00|374|373|375|374|375|374|374|373|5680
1657896900000|2022-07-15 14:55:00|374|373|376|375|376|375|374|373|6500
1657897200000|2022-07-15 15:00:00|375|374|374|373|376|375|374|373|6950
1657897500000|2022-07-15 15:05:00|375|374|376|375|376|375|375|374|4761
1657897800000|2022-07-15 15:10:00|377|376|375|374|377|376|374|373|20586
1657898100000|2022-07-15 15:15:00|376|375|376|375|377|376|376|375|12956
1657898400000|2022-07-15 15:20:00|||||||||4417
1657898700000|2022-07-15 15:25:00|375|374|376|375|377|376|374|373|21555
1657899000000|2022-07-15 15:30:00|375|374|376|375|376|375|375|374|3026
1657899300000|2022-07-15 15:35:00|375|374|375|374|375|374|375|374|6505
1657899600000|2022-07-15 15:40:00|||||||||3500
1657899900000|2022-07-15 15:45:00|||||||||3784
1657900200000|2022-07-15 15:50:00|374|373|373|372|374|373|373|372|6093
1657900500000|2022-07-15 15:55:00|374|373|373|372|374|373|373|372|4286
1657900800000|2022-07-15 16:00:00|374|373|374|373|374|373|374|373|7683
1657901100000|2022-07-15 16:05:00|373|372|373|372|374|373|373|372|5215
1657901400000|2022-07-15 16:10:00|||||||||1400
1657901700000|2022-07-15 16:15:00|374|373|372|371|374|373|371|370|177965
1657902000000|2022-07-15 16:20:00|373|372|372|371|373|372|372|371|12494
1657902300000|2022-07-15 16:25:00|371|370|371|370|371|370|371|370|1500
1657902600000|2022-07-15 16:30:00|370|369|370|369|371|370|370|369|42310
1657902900000|2022-07-15 16:35:00|||||||||6748
1657903200000|2022-07-15 16:40:00|371|370|372|371|372|371|370|370|16372
1657903500000|2022-07-15 16:45:00|||||||||2813
1657903800000|2022-07-15 16:50:00|371|370|371|370|371|370|371|370|2714
1657904100000|2022-07-15 16:55:00|372|371|372|371|372|371|372|371|4226
1657904400000|2022-07-15 17:00:00|373|372|375|374|375|374|373|372|8644
1657904700000|2022-07-15 17:05:00|376|375|377|376|377|376|376|375|3321
1657905000000|2022-07-15 17:10:00|||||||||2227
1657905300000|2022-07-15 17:15:00|376|375|376|375|376|375|376|375|2789
1657905600000|2022-07-15 17:20:00|377|376|377|376|377|376|377|376|7334
1657905900000|2022-07-15 17:25:00|376|375|376|375|376|375|376|375|6725
1657906200000|2022-07-15 17:30:00|375|374|375|374|375|374|375|374|1800
1657906500000|2022-07-15 17:35:00|374|373|374|373|375|374|373|372|23687
1657906800000|2022-07-15 17:40:00|373|372|371|370|373|372|371|370|63518
1657907100000|2022-07-15 17:45:00|||||||||8502
1657907400000|2022-07-15 17:50:00|372|371|371|370|372|371|371|370|12496
1657907700000|2022-07-15 17:55:00|||||||||2300
1657908000000|2022-07-15 18:00:00|||||||||1176
1657908300000|2022-07-15 18:05:00|372|371|372|371|372|371|372|371|4900
1657908600000|2022-07-15 18:10:00|373|372|373|372|373|372|373|372|2700
1657908900000|2022-07-15 18:15:00|||||||||2079
1657909200000|2022-07-15 18:20:00|||||||||1324
1657909500000|2022-07-15 18:25:00|372|371|375|374|375|374|372|371|15600
1657909800000|2022-07-15 18:30:00|||||||||700
1657910100000|2022-07-15 18:35:00|376|375|376|375|376|375|376|375|5335
1657910400000|2022-07-15 18:40:00|377|376|377|376|377|376|377|376|8089
1657910700000|2022-07-15 18:45:00|378|377|378|377|378|377|378|377|3600
1657911000000|2022-07-15 18:50:00|377|376|377|376|378|377|377|376|29691
1657911300000|2022-07-15 18:55:00|376|375|376|375|376|376|376|375|7135
1657911600000|2022-07-15 19:00:00|||||||||909
1657911900000|2022-07-15 19:05:00|||||||||415
1657912200000|2022-07-15 19:10:00|377|376|377|376|377|376|376|375|12222
1657912500000|2022-07-15 19:15:00|||||||||500
1657912800000|2022-07-15 19:20:00|378|377|378|377|378|377|378|377|4195
1657913100000|2022-07-15 19:25:00|377|376|379|378|379|378|377|376|15534
1657913400000|2022-07-15 19:30:00|378|377|379|378|379|378|378|377|7331
1657913700000|2022-07-15 19:35:00|||||||||14227
1657914000000|2022-07-15 19:40:00|380|379|380|379|380|379|380|379|6669
1657914300000|2022-07-15 19:45:00|379|378|378|377|379|378|378|377|24653
1657914600000|2022-07-15 19:50:00|||||||||54989
1657914900000|2022-07-15 19:55:00|379|378|379|378|379|378|378|377|55077
1658151000000|2022-07-18 13:30:00|389|384|398|397|401|400|385|383|200764
1658151300000|2022-07-18 13:35:00|399|398|404|403|411|410|399|398|131998
1658151600000|2022-07-18 13:40:00|403|402|401|400|407|406|400|399|122367
1658151900000|2022-07-18 13:45:00|402|401|400|399|406|405|398|397|131950
1658152200000|2022-07-18 13:50:00||400||399||400||399|32992
1658152500000|2022-07-18 13:55:00|399|400|400|399|400|400|399|398|34888
1658152800000|2022-07-18 14:00:00|399|398|399|398|400|400|399|398|140729
1658153100000|2022-07-18 14:05:00|400|399|400|399|400|400|400|399|86985
1658153400000|2022-07-18 14:10:00|399|398|392|391|399|398|392|391|82504
1658153700000|2022-07-18 14:15:00|393|392|391|390|393|392|390|389|53475
1658154000000|2022-07-18 14:20:00|390|389|397|396|397|396|390|389|42291
1658154300000|2022-07-18 14:25:00|398|397|397|396|399|398|397|396|18816
1658154600000|2022-07-18 14:30:00|398|397|399|398|400|399|398|397|21009
1658154900000|2022-07-18 14:35:00|398|397|398|397|399|398|397|396|43914
1658155200000|2022-07-18 14:40:00|399|398|400|399|400|399|399|398|24419
1658155500000|2022-07-18 14:45:00|399|398|398|397|399|398|397|396|35238
1658155800000|2022-07-18 14:50:00|399|398|400|399|400|399|399|398|8706
1658156100000|2022-07-18 14:55:00|||||||||60018
1658156400000|2022-07-18 15:00:00|399|398|400|399|400|399|399|398|53369
1658156700000|2022-07-18 15:05:00|399|398|399|398|399|398|399|398|28683
1658157000000|2022-07-18 15:10:00|400|399|399|398|400|399|399|398|43380
1658157300000|2022-07-18 15:15:00|400|399|400|399|400|399|400|399|6619
1658157600000|2022-07-18 15:20:00|||||||||26422
1658157900000|2022-07-18 15:25:00|399|398|400|399|400|399|399|398|30246
1658158200000|2022-07-18 15:30:00|399|400|400|399|400|400|399|398|32094
1658158500000|2022-07-18 15:35:00||400||399||400||399|83109
1658158800000|2022-07-18 15:40:00|||||||||43245
1658159100000|2022-07-18 15:45:00||400||399||400||399|17435
1658159400000|2022-07-18 15:50:00||400||399||400||399|112706
1658159700000|2022-07-18 15:55:00|401|400|403|402|405|404|400|400|153724
1658160000000|2022-07-18 16:00:00|404|403|406|405|406|405|404|403|97130
1658160300000|2022-07-18 16:05:00|405|404|406|405|406|405|405|404|35093
1658160600000|2022-07-18 16:10:00|407|406|409|408|410|409|407|406|117412
1658160900000|2022-07-18 16:15:00|||||||||7324
1658161200000|2022-07-18 16:20:00|410|409|414|413|415|414|409|409|265476
1658161500000|2022-07-18 16:25:00|415|414|415|414|415|414|413|412|78929
1658161800000|2022-07-18 16:30:00|414|413|412|411|414|413|412|411|35498
1658162100000|2022-07-18 16:35:00|413|412|415|414|415|414|413|412|26232
1658162400000|2022-07-18 16:40:00|||||||||8455
1658162700000|2022-07-18 16:45:00|||||||||4608
1658163000000|2022-07-18 16:50:00|414|413|414|413|415|414|414|413|34306
1658163300000|2022-07-18 16:55:00|413|412|414|413|414|413|413|412|12002
1658163600000|2022-07-18 17:00:00|415|414|415|414|415|414|415|414|14855
1658163900000|2022-07-18 17:05:00|414|413|414|413|415|414|414|413|19844
1658164200000|2022-07-18 17:10:00|413|412|412|411|413|412|412|411|24749
1658164500000|2022-07-18 17:15:00|411|410|410|409|412|411|410|409|26584
1658164800000|2022-07-18 17:20:00|411|410|408|407|411|410|408|407|29247
1658165100000|2022-07-18 17:25:00|409|408|409|408|410|409|409|408|36905
1658165400000|2022-07-18 17:30:00|408|407|404|403|408|407|404|403|8886
1658165700000|2022-07-18 17:35:00|405|404|403|402|405|404|403|402|5550
1658166000000|2022-07-18 17:40:00|404|403|403|402|404|403|403|402|5201
1658166300000|2022-07-18 17:45:00|402|401|402|401|402|401|402|401|3263
1658166600000|2022-07-18 17:50:00|403|402|402|401|403|402|402|401|26367
1658166900000|2022-07-18 17:55:00|401|400|401|400|401|400|399|398|53797
1658167200000|2022-07-18 18:00:00|402|401|401|400|402|401|400|399|11882
1658167500000|2022-07-18 18:05:00|||||||||2129
1658167800000|2022-07-18 18:10:00|402|401|402|401|402|401|401|401|6858
1658168100000|2022-07-18 18:15:00|403|402|403|402|403|402|403|402|9282
1658168400000|2022-07-18 18:20:00|||||||||7400
1658168700000|2022-07-18 18:25:00|402|401|401|400|402|401|401|400|24192
1658169000000|2022-07-18 18:30:00|402|401|401|400|402|401|401|400|6788
1658169300000|2022-07-18 18:35:00|402|401|403|402|403|402|402|401|7436
1658169600000|2022-07-18 18:40:00|402|401|400|399|402|401|400|399|7428
1658169900000|2022-07-18 18:45:00|401|400|400|399|401|400|400|399|11368
1658170200000|2022-07-18 18:50:00|||||||||2066
1658170500000|2022-07-18 18:55:00|399|398|398|397|399|398|398|397|11770
1658170800000|2022-07-18 19:00:00|397|396|396|395|399|398|395|394|119066
1658171100000|2022-07-18 19:05:00|397|396|396|395|397|396|396|395|5457
1658171400000|2022-07-18 19:10:00|395|394|395|394|395|394|395|394|17310
1658171700000|2022-07-18 19:15:00|396|395|398|397|398|397|396|395|27434
1658172000000|2022-07-18 19:20:00|399|398|399|398|399|398|399|398|4350
1658172300000|2022-07-18 19:25:00|398|397|397|396|398|397|397|396|54504
1658172600000|2022-07-18 19:30:00|398|397|398|397|398|397|398|397|11603
1658172900000|2022-07-18 19:35:00|399|398|398|397|399|398|398|397|17351
1658173200000|2022-07-18 19:40:00|||||||||8156
1658173500000|2022-07-18 19:45:00|397|396|395|394|397|396|395|394|63845
1658173800000|2022-07-18 19:50:00|396|395|397|396|397|396|395|394|59333
1658174100000|2022-07-18 19:55:00|396|395|397|396|397|396|395|394|100187
1658237400000|2022-07-19 13:30:00|407|405|415|414|418|417|407|405|86896
1658237700000|2022-07-19 13:35:00|414|413|417|416|419|418|414|413|156576
1658238000000|2022-07-19 13:40:00|418|417|418|417|419|418|414|413|69457
1658238300000|2022-07-19 13:45:00|417|416|416|415|417|416|412|411|61245
1658238600000|2022-07-19 13:50:00|417|416|419|418|419|418|416|415|25779
1658238900000|2022-07-19 13:55:00|420|419|423|422|423|422|418|417|79924
1658239200000|2022-07-19 14:00:00|422|421|422|421|423|422|420|419|47624
1658239500000|2022-07-19 14:05:00|421|420|424|423|424|423|421|420|64646
1658239800000|2022-07-19 14:10:00|423|422|422|421|425|424|422|421|28869
1658240100000|2022-07-19 14:15:00|423|422|423|422|424|423|422|421|17633
1658240400000|2022-07-19 14:20:00|424|423|424|423|425|424|423|422|18060
1658240700000|2022-07-19 14:25:00|425|424|425|424|425|424|424|423|29054
1658241000000|2022-07-19 14:30:00|426|425|424|423|426|425|424|423|23358
1658241300000|2022-07-19 14:35:00|425|424|427|426|427|426|423|422|40145
1658241600000|2022-07-19 14:40:00|428|427|435|434|435|434|427|426|116745
1658241900000|2022-07-19 14:45:00|434|433|431|430|434|433|431|430|44523
1658242200000|2022-07-19 14:50:00|432|431|434|433|434|433|431|430|35209
1658242500000|2022-07-19 14:55:00|433|432|433|432|434|433|432|431|25034
1658242800000|2022-07-19 15:00:00|434|433|433|432|435|434|433|432|20056
1658243100000|2022-07-19 15:05:00|432|431|431|430|432|431|431|430|37284
1658243400000|2022-07-19 15:10:00|430|429|426|425|431|430|426|425|49809
1658243700000|2022-07-19 15:15:00|427|426|426|425|427|426|425|424|50433
1658244000000|2022-07-19 15:20:00|427|426|428|427|428|427|426|426|11908
1658244300000|2022-07-19 15:25:00|427|426|430|429|430|429|427|426|37451
1658244600000|2022-07-19 15:30:00|431|430|429|428|432|431|429|428|23250
1658244900000|2022-07-19 15:35:00|430|429|428|427|431|430|428|427|39656
1658245200000|2022-07-19 15:40:00|427|426|427|426|428|427|427|426|13784
1658245500000|2022-07-19 15:45:00|426|425|426|425|426|425|426|425|8067
1658245800000|2022-07-19 15:50:00|427|426|426|425|427|426|426|425|10605
1658246100000|2022-07-19 15:55:00|427|426|428|427|428|427|427|426|18703
1658246400000|2022-07-19 16:00:00|427|426|428|427|428|427|426|425|25609
1658246700000|2022-07-19 16:05:00|427|426|427|426|428|427|427|426|24745
1658247000000|2022-07-19 16:10:00|428|427|428|427|428|427|427|426|16280
1658247300000|2022-07-19 16:15:00|427|426|427|426|427|426|426|425|14414
1658247600000|2022-07-19 16:20:00|426|425|428|427|428|427|426|425|7306
1658247900000|2022-07-19 16:25:00|427|426|426|425|427|426|426|425|4570
1658248200000|2022-07-19 16:30:00|427|426|428|427|428|427|427|426|29459
1658248500000|2022-07-19 16:35:00|427|426|427|426|427|426|427|426|5960
1658248800000|2022-07-19 16:40:00|||||||||8630
1658249100000|2022-07-19 16:45:00|428|427|427|426|428|427|427|426|54173
1658249400000|2022-07-19 16:50:00|426|425|425|424|427|426|425|424|23998
1658249700000|2022-07-19 16:55:00|426|425|427|426|427|426|426|425|19725
1658250000000|2022-07-19 17:00:00|428|427|428|427|428|427|428|427|5838
1658250300000|2022-07-19 17:05:00|427|426|426|425|428|427|426|425|23669
1658250600000|2022-07-19 17:10:00|427|426|428|427|428|427|427|426|9646
1658250900000|2022-07-19 17:15:00|427|426|426|425|427|426|426|425|6934
1658251200000|2022-07-19 17:20:00|427|426|428|427|428|427|426|425|27800
1658251500000|2022-07-19 17:25:00|429|428|429|428|429|428|429|428|6557
1658251800000|2022-07-19 17:30:00|430|429|432|431|432|431|430|429|15594
1658252100000|2022-07-19 17:35:00|431|430|431|430|431|430|431|430|10437
1658252400000|2022-07-19 17:40:00|||||||||5765
1658252700000|2022-07-19 17:45:00|430|429|431|430|431|430|430|429|15396
1658253000000|2022-07-19 17:50:00|430|429|430|429|430|429|430|429|14154
1658253300000|2022-07-19 17:55:00|429|428|430|429|430|429|429|428|32460
1658253600000|2022-07-19 18:00:00|431|430|431|430|431|430|431|430|7400
1658253900000|2022-07-19 18:05:00|430|429|430|429|430|429|430|429|11107
1658254200000|2022-07-19 18:10:00|429|428|429|428|430|429|428|428|21527
1658254500000|2022-07-19 18:15:00|||||||||4300
1658254800000|2022-07-19 18:20:00|428|427|427|426|428|427|427|426|12384
1658255100000|2022-07-19 18:25:00|426|425|424|423|426|425|424|423|15965
1658255400000|2022-07-19 18:30:00|||||||||7389
1658255700000|2022-07-19 18:35:00|||||||||8260
1658256000000|2022-07-19 18:40:00|425|424|425|424|426|425|425|424|19317
1658256300000|2022-07-19 18:45:00|424|423|425|424|425|424|424|423|14408
1658256600000|2022-07-19 18:50:00|426|425|426|425|426|425|426|425|9972
1658256900000|2022-07-19 18:55:00|425|424|425|424|426|425|424|424|16950
1658257200000|2022-07-19 19:00:00|426|425|425|424|426|425|425|424|25689
1658257500000|2022-07-19 19:05:00|424|423|427|426|427|426|424|423|20730
1658257800000|2022-07-19 19:10:00|426|425|427|426|427|426|424|423|45647
1658258100000|2022-07-19 19:15:00|426|425|427|426|427|426|426|425|12715
1658258400000|2022-07-19 19:20:00|426|425|427|426|427|426|426|425|21987
1658258700000|2022-07-19 19:25:00|428|427|426|425|428|427|426|425|45492
1658259000000|2022-07-19 19:30:00|427|426|426|425|427|426|426|425|23409
1658259300000|2022-07-19 19:35:00|427|426|425|424|427|426|425|424|38006
1658259600000|2022-07-19 19:40:00|426|425|426|425|427|426|425|425|36614
1658259900000|2022-07-19 19:45:00|425|424|425|424|425|424|424|423|37874
1658260200000|2022-07-19 19:50:00|426|425|428|427|428|427|426|425|36215
1658260500000|2022-07-19 19:55:00|429|428|428|427|430|429|427|426|96068
1658323800000|2022-07-20 13:30:00|436|435|438|437|439|438|433|432|133198
1658324100000|2022-07-20 13:35:00|437|436|438|437|440|439|433|432|271990
1658324400000|2022-07-20 13:40:00|439|438|433|432|440|439|433|432|34893
1658324700000|2022-07-20 13:45:00|432|431|422|421|432|431|422|421|197834
1658325000000|2022-07-20 13:50:00|421|420|423|422|425|424|420|419|113907
1658325300000|2022-07-20 13:55:00|422|421|423|422|424|423|422|421|35252
1658325600000|2022-07-20 14:00:00|424|423|425|424|426|425|422|421|71525
1658325900000|2022-07-20 14:05:00|426|425|432|431|432|431|426|425|78139
1658326200000|2022-07-20 14:10:00|433|432|428|427|435|434|428|427|40812
1658326500000|2022-07-20 14:15:00|427|426|427|426|429|428|426|425|37755
1658326800000|2022-07-20 14:20:00|428|427|430|429|432|431|428|427|21691
1658327100000|2022-07-20 14:25:00|431|430|432|431|434|433|431|430|55399
1658327400000|2022-07-20 14:30:00|433|432|435|434|435|434|431|430|26912
1658327700000|2022-07-20 14:35:00|434|433|435|434|435|434|433|432|55463
1658328000000|2022-07-20 14:40:00|434|433|432|431|435|434|432|431|25313
1658328300000|2022-07-20 14:45:00|431|430|431|430|431|430|431|430|15802
1658328600000|2022-07-20 14:50:00|432|431|436|435|436|435|432|431|36052
1658328900000|2022-07-20 14:55:00|||||||||8726
1658329200000|2022-07-20 15:00:00|435|434|433|432|435|434|431|430|48998
1658329500000|2022-07-20 15:05:00|434|433|433|432|434|433|432|431|27428
1658329800000|2022-07-20 15:10:00|434|433|436|435|436|435|433|432|24200
1658330100000|2022-07-20 15:15:00|435|434|434|433|435|434|434|433|20350
1658330400000|2022-07-20 15:20:00|433|432|433|432|433|432|433|432|13636
1658330700000|2022-07-20 15:25:00|434|433|438|437|438|437|434|433|36969
1658331000000|2022-07-20 15:30:00|439|438|442|441|442|441|438|437|27853
1658331300000|2022-07-20 15:35:00|443|442|441|440|443|442|441|440|33352
1658331600000|2022-07-20 15:40:00|440|439|440|439|441|440|439|438|51517
1658331900000|2022-07-20 15:45:00|439|438|439|438|439|438|439|438|19209
1658332200000|2022-07-20 15:50:00|||||||||7222
1658332500000|2022-07-20 15:55:00|438|437|435|434|438|437|435|434|23267
1658332800000|2022-07-20 16:00:00|434|433|435|434|435|434|433|432|41087
1658333100000|2022-07-20 16:05:00|434|433|443|442|443|442|434|433|194611
1658333400000|2022-07-20 16:10:00|444|443|442|441|444|443|441|440|58196
1658333700000|2022-07-20 16:15:00|443|442|444|443|445|444|443|442|44519
1658334000000|2022-07-20 16:20:00|443|442|443|442|444|443|443|442|24479
1658334300000|2022-07-20 16:25:00|442|441|441|440|442|441|441|440|38768
1658334600000|2022-07-20 16:30:00|442|441|443|442|443|442|441|441|39510
1658334900000|2022-07-20 16:35:00|444|443|445|444|445|444|444|443|51426
1658335200000|2022-07-20 16:40:00|444|443|441|440|444|443|439|438|477639
1658335500000|2022-07-20 16:45:00|440|439|440|439|441|440|439|439|150562
1658335800000|2022-07-20 16:50:00|441|440|442|441|442|441|441|440|45415
1658336100000|2022-07-20 16:55:00|441|440|441|440|444|443|441|440|62434
1658336400000|2022-07-20 17:00:00|440|439|439|438|441|440|439|438|26073
1658336700000|2022-07-20 17:05:00|440|439|437|436|440|439|437|436|51057
1658337000000|2022-07-20 17:10:00|436|435|437|436|437|436|436|435|20318
1658337300000|2022-07-20 17:15:00|438|437|438|437|438|437|438|437|15291
1658337600000|2022-07-20 17:20:00|||||||||2749
1658337900000|2022-07-20 17:25:00|439|438|438|437|439|438|438|437|16489
1658338200000|2022-07-20 17:30:00|||||||||10213
1658338500000|2022-07-20 17:35:00|||||||||14135
1658338800000|2022-07-20 17:40:00|||||||||4739
1658339100000|2022-07-20 17:45:00|437|436|435|434|437|436|435|434|21138
1658339400000|2022-07-20 17:50:00|||||||||5424
1658339700000|2022-07-20 17:55:00|434|433|431|430|434|433|431|430|26733
1658340000000|2022-07-20 18:00:00|432|431|434|433|434|433|432|431|34267
1658340300000|2022-07-20 18:05:00|435|434|435|434|435|434|435|434|15174
1658340600000|2022-07-20 18:10:00|||||||||6066
1658340900000|2022-07-20 18:15:00|436|435|435|434|436|435|435|434|19088
1658341200000|2022-07-20 18:20:00|436|435|436|435|436|436|435|435|19754
1658341500000|2022-07-20 18:25:00|||||||||9216
1658341800000|2022-07-20 18:30:00|||||||||7823
1658342100000|2022-07-20 18:35:00|||||||||7661
1658342400000|2022-07-20 18:40:00|||||||||6259
1658342700000|2022-07-20 18:45:00|||||||||5813
1658343000000|2022-07-20 18:50:00|435|434|435|434|435|434|434|433|44380
1658343300000|2022-07-20 18:55:00|436|435|438|437|438|437|436|435|10251
1658343600000|2022-07-20 19:00:00|439|438|440|439|440|439|439|438|20629
1658343900000|2022-07-20 19:05:00|441|440|441|440|442|441|440|439|45786
1658344200000|2022-07-20 19:10:00|442|441|442|441|442|441|442|441|7808
1658344500000|2022-07-20 19:15:00|443|442|443|442|443|442|443|442|12349
1658344800000|2022-07-20 19:20:00|||||||||6144
1658345100000|2022-07-20 19:25:00|442|441|443|442|443|442|442|441|62036
1658345400000|2022-07-20 19:30:00|444|443|443|442|444|443|443|442|21313
1658345700000|2022-07-20 19:35:00|442|441|443|442|444|443|442|441|47081
1658346000000|2022-07-20 19:40:00|444|443|444|443|444|443|444|443|17276
1658346300000|2022-07-20 19:45:00|443|442|444|443|445|444|443|442|43051
1658346600000|2022-07-20 19:50:00|445|444|444|443|445|444|443|442|51922
1658346900000|2022-07-20 19:55:00|443|442|444|443|444|443|442|441|114574
1658410200000|2022-07-21 13:30:00|428|423|439|438|443|442|428|423|91592
1658410500000|2022-07-21 13:35:00|440|437|448|446|448|447|436|435|57412
1658410800000|2022-07-21 13:40:00|447|447|444|443|448|447|441|440|43790
1658411100000|2022-07-21 13:45:00|445|444|447|446|448|447|444|443|28132
1658411400000|2022-07-21 13:50:00|448|447|450|449|451|450|446|445|57603
1658411700000|2022-07-21 13:55:00|451|450|449|448|451|450|448|447|22264
1658412000000|2022-07-21 14:00:00|450|449|445|444|450|449|445|444|25825
1658412300000|2022-07-21 14:05:00|446|445|445|444|447|446|445|444|21642
1658412600000|2022-07-21 14:10:00|444|443|443|442|445|444|443|442|32824
1658412900000|2022-07-21 14:15:00|444|443|441|440|444|443|440|439|29895
1658413200000|2022-07-21 14:20:00|440|439|440|439|441|440|440|439|18092
1658413500000|2022-07-21 14:25:00|439|438|439|438|440|438|437|436|100206
1658413800000|2022-07-21 14:30:00|440|439|440|439|440|439|439|438|56946
1658414100000|2022-07-21 14:35:00|441|440|441|440|441|440|439|438|28253
1658414400000|2022-07-21 14:40:00|442|441|442|441|442|441|442|441|14520
1658414700000|2022-07-21 14:45:00|441|440|440|439|441|440|440|439|23112
1658415000000|2022-07-21 14:50:00|441|440|440|439|441|440|440|439|32112
1658415300000|2022-07-21 14:55:00|441|440|441|440|442|441|441|440|10646
1658415600000|2022-07-21 15:00:00|||||||||17121
1658415900000|2022-07-21 15:05:00|440|439|441|440|441|440|440|439|17765
1658416200000|2022-07-21 15:10:00|440|439|440|439|440|439|439|438|40657
1658416500000|2022-07-21 15:15:00|439|438|440|439|440|439|439|438|7690
1658416800000|2022-07-21 15:20:00|439|438|435|434|439|438|432|431|293849
1658417100000|2022-07-21 15:25:00|436|435|438|437|438|437|435|434|73208
1658417400000|2022-07-21 15:30:00|437|436|439|438|440|439|437|436|31333
1658417700000|2022-07-21 15:35:00||439||438||439||438|12975
1658418000000|2022-07-21 15:40:00|438|437|441|440|441|440|437|436|20900
1658418300000|2022-07-21 15:45:00|442|441|442|441|443|442|442|441|14443
1658418600000|2022-07-21 15:50:00|441|440|441|440|441|440|441|440|3875
1658418900000|2022-07-21 15:55:00|||||||||2700
1658419200000|2022-07-21 16:00:00|442|441|445|444|445|444|442|441|9586
1658419500000|2022-07-21 16:05:00|446|445|447|446|447|446|446|445|5436
1658419800000|2022-07-21 16:10:00|446|445|445|444|446|445|444|443|15674
1658420100000|2022-07-21 16:15:00|446|445|446|445|446|445|445|444|18092
1658420400000|2022-07-21 16:20:00|445|444|442|441|445|444|442|441|20875
1658420700000|2022-07-21 16:25:00|443|442|443|442|443|442|443|442|8451
1658421000000|2022-07-21 16:30:00|444|443|443|442|444|443|443|442|26256
1658421300000|2022-07-21 16:35:00|444|443|445|444|445|444|444|443|22118
1658421600000|2022-07-21 16:40:00|446|445|445|444|447|446|445|444|20755
1658421900000|2022-07-21 16:45:00|444|443|443|442|444|443|443|442|8600
1658422200000|2022-07-21 16:50:00|444|443|443|442|444|443|443|442|9823
1658422500000|2022-07-21 16:55:00|442|441|444|443|444|443|442|441|36213
1658422800000|2022-07-21 17:00:00|443|442|443|442|444|443|442|441|12415
1658423100000|2022-07-21 17:05:00|444|443|443|442|444|443|443|442|5267
1658423400000|2022-07-21 17:10:00|442|441|441|440|443|442|441|440|20834
1658423700000|2022-07-21 17:15:00|442|441|440|439|442|441|440|439|10868
1658424000000|2022-07-21 17:20:00|441|440|440|439|441|440|439|438|13961
1658424300000|2022-07-21 17:25:00|441|440|440|439|441|440|440|439|13441
1658424600000|2022-07-21 17:30:00|441|440|439|438|441|440|439|438|9291
1658424900000|2022-07-21 17:35:00|440|439|440|439|440|439|440|439|8732
1658425200000|2022-07-21 17:40:00|441|440|441|440|442|441|441|440|6293
1658425500000|2022-07-21 17:45:00|440|439|440|439|440|439|440|439|15049
1658425800000|2022-07-21 17:50:00|439|438|440|439|440|439|439|438|6825
1658426100000|2022-07-21 17:55:00|441|440|442|441|442|441|440|440|3600
1658426400000|2022-07-21 18:00:00|443|442|443|442|443|442|443|442|2110
1658426700000|2022-07-21 18:05:00|444|443|443|442|445|444|443|442|26105
1658427000000|2022-07-21 18:10:00|444|443|444|443|444|443|444|443|3381
1658427300000|2022-07-21 18:15:00|445|444|445|444|445|444|445|444|5717
1658427600000|2022-07-21 18:20:00|444|443|444|443|444|443|444|443|1600
1658427900000|2022-07-21 18:25:00|443|442|444|443|444|443|443|442|11292
1658428200000|2022-07-21 18:30:00|443|442|442|441|443|442|442|441|7423
1658428500000|2022-07-21 18:35:00|||||||||546
1658428800000|2022-07-21 18:40:00|441|440|441|440|441|440|441|440|2226
1658429100000|2022-07-21 18:45:00|442|441|442|441|442|441|442|441|15339
1658429400000|2022-07-21 18:50:00|||||||||4800
1658429700000|2022-07-21 18:55:00|||||||||1180
1658430000000|2022-07-21 19:00:00|443|442|444|443|444|443|443|442|8486
1658430300000|2022-07-21 19:05:00|445|444|446|445|446|445|444|443|10897
1658430600000|2022-07-21 19:10:00|445|444|446|445|446|445|445|444|11700
1658430900000|2022-07-21 19:15:00|447|446|447|446|447|446|447|446|15686
1658431200000|2022-07-21 19:20:00|446|445|445|444|446|445|445|444|14678
1658431500000|2022-07-21 19:25:00|446|445|446|445|446|445|446|445|7120
1658431800000|2022-07-21 19:30:00|447|446|447|446|447|446|446|445|20757
1658432100000|2022-07-21 19:35:00|||||||||33522
1658432400000|2022-07-21 19:40:00|446|445|449|448|449|448|446|445|31899
1658432700000|2022-07-21 19:45:00|448|447|448|447|449|448|448|447|19707
1658433000000|2022-07-21 19:50:00|449|448|451|450|451|450|448|447|76920
1658433300000|2022-07-21 19:55:00|450|449|451|450|452|451|450|449|79209
1658496600000|2022-07-22 13:30:00|454|451|441|440|454|451|441|439|114295
1658496900000|2022-07-22 13:35:00|440|439|443|442|445|444|439|438|83559
1658497200000|2022-07-22 13:40:00|444|443|443|442|445|444|441|440|50905
1658497500000|2022-07-22 13:45:00|442|441|441|440|443|442|437|436|61372
1658497800000|2022-07-22 13:50:00|442|441|439|438|443|442|439|438|80404
1658498100000|2022-07-22 13:55:00|438|437|433|432|440|439|433|432|75041
1658498400000|2022-07-22 14:00:00|434|433|434|433|435|434|428|427|316103
1658498700000|2022-07-22 14:05:00|433|432|433|432|435|434|433|432|29477
1658499000000|2022-07-22 14:10:00|434|433|438|437|438|437|434|433|37549
1658499300000|2022-07-22 14:15:00|439|438|436|435|439|438|434|433|21137
1658499600000|2022-07-22 14:20:00|435|434|433|432|435|434|433|432|12738
1658499900000|2022-07-22 14:25:00|432|431|432|431|432|432|429|428|39856
1658500200000|2022-07-22 14:30:00|433|432|430|429|433|432|430|429|17103
1658500500000|2022-07-22 14:35:00|429|428|430|429|432|431|429|428|36979
1658500800000|2022-07-22 14:40:00|431|430|434|433|435|434|429|428|48471
1658501100000|2022-07-22 14:45:00|435|434|436|435|436|435|435|434|6028
1658501400000|2022-07-22 14:50:00|435|434|436|435|436|435|435|434|18194
1658501700000|2022-07-22 14:55:00|437|436|435|434|437|436|435|434|11054
1658502000000|2022-07-22 15:00:00|434|433|433|432|434|433|433|432|17214
1658502300000|2022-07-22 15:05:00|432|431|429|428|432|431|429|428|51266
1658502600000|2022-07-22 15:10:00|428|427|429|428|429|428|428|427|24068
1658502900000|2022-07-22 15:15:00|430|429|429|428|430|429|428|427|76414
1658503200000|2022-07-22 15:20:00|428|427|428|427|428|427|427|426|27823
1658503500000|2022-07-22 15:25:00|||||||||26848
1658503800000|2022-07-22 15:30:00|427|426|425|424|427|426|425|424|31040
1658504100000|2022-07-22 15:35:00|424|423|425|424|425|424|423|422|33957
1658504400000|2022-07-22 15:40:00|426|425|426|425|426|425|425|424|23623
1658504700000|2022-07-22 15:45:00|425|424|426|425|426|425|425|424|9863
1658505000000|2022-07-22 15:50:00|425|424|426|425|426|425|425|424|2578
1658505300000|2022-07-22 15:55:00|427|426|427|426|427|426|427|426|12103
1658505600000|2022-07-22 16:00:00|||||||||3650
1658505900000|2022-07-22 16:05:00|426|425|426|425|426|426|425|424|25643
1658506200000|2022-07-22 16:10:00|425|424|424|423|425|424|424|423|11150
1658506500000|2022-07-22 16:15:00|423|422|423|422|423|422|423|422|13602
1658506800000|2022-07-22 16:20:00|422|421|422|421|423|422|422|421|28557
1658507100000|2022-07-22 16:25:00|423|422|423|422|424|423|423|422|16260
1658507400000|2022-07-22 16:30:00|424|423|425|424|425|424|424|423|5562
1658507700000|2022-07-22 16:35:00|424|423|423|422|424|423|423|422|8879
1658508000000|2022-07-22 16:40:00|||||||||11726
1658508300000|2022-07-22 16:45:00|424|423|424|423|425|424|424|423|18850
1658508600000|2022-07-22 16:50:00|425|424|427|426|427|426|425|424|17089
1658508900000|2022-07-22 16:55:00|||||||||7660
1658509200000|2022-07-22 17:00:00|426||427||427||426||18579
1658509500000|2022-07-22 17:05:00|428|427|428|427|428|427|427|426|17828
1658509800000|2022-07-22 17:10:00|427|426|427|426|427|426|427|426|35051
1658510100000|2022-07-22 17:15:00|||||||||9500
1658510400000|2022-07-22 17:20:00|426|425|425|424|426|425|425|424|25397
1658510700000|2022-07-22 17:25:00|424|423|424|423|424|423|423|422|36096
1658511000000|2022-07-22 17:30:00|423|422|423|422|423|422|423|422|13246
1658511300000|2022-07-22 17:35:00|422|421|423|422|423|422|422|421|10295
1658511600000|2022-07-22 17:40:00|||||||||9100
1658511900000|2022-07-22 17:45:00|424|423|424|423|424|423|424|423|51127
1658512200000|2022-07-22 17:50:00|425|424|427|426|427|426|424|423|40754
1658512500000|2022-07-22 17:55:00|426|425|424|423|426|425|424|423|50092
1658512800000|2022-07-22 18:00:00|423|422|423|422|423|422|423|422|12611
1658513100000|2022-07-22 18:05:00|422|421|420|419|423|422|419|418|65018
1658513400000|2022-07-22 18:10:00|||||||||13934
1658513700000|2022-07-22 18:15:00|421|420|421|420|421|420|421|420|11393
1658514000000|2022-07-22 18:20:00|||||||||8000
1658514300000|2022-07-22 18:25:00|||||||||11089
1658514600000|2022-07-22 18:30:00|422|421|422|421|422|421|422|421|15595
1658514900000|2022-07-22 18:35:00|||||||||8500
1658515200000|2022-07-22 18:40:00|421|420|420|419|421|420|420|419|7517
1658515500000|2022-07-22 18:45:00|419|418|419|418|420|419|419|418|12741
1658515800000|2022-07-22 18:50:00|420|419|420|419|420|419|420|419|8718
1658516100000|2022-07-22 18:55:00|421|420|421|420|421|420|421|420|4216
1658516400000|2022-07-22 19:00:00|420|419|420|419|420|419|420|419|5398
1658516700000|2022-07-22 19:05:00|419|418|419|418|419|418|419|418|16572
1658517000000|2022-07-22 19:10:00|420|419|420|419|420|419|420|419|10129
1658517300000|2022-07-22 19:15:00|421|420|420|419|421|420|420|419|13591
1658517600000|2022-07-22 19:20:00|421|420|421|420|421|420|421|420|6216
1658517900000|2022-07-22 19:25:00|420|419|420|419|420|419|420|419|9325
1658518200000|2022-07-22 19:30:00|419|418|418|417|419|418|417|416|37970
1658518500000|2022-07-22 19:35:00|417|416|417|416|417|416|417|416|19125
1658518800000|2022-07-22 19:40:00|418|417|417|416|418|417|417|416|20662
1658519100000|2022-07-22 19:45:00|416||417||417||416||18460
1658519400000|2022-07-22 19:50:00|418|417|417|416|418|417|417|416|39676
1658519700000|2022-07-22 19:55:00|416|415|418|417|419|418|416|415|91020
1658755800000|2022-07-25 13:30:00|424|414|419|417|424|422|417|413|43770
1658756100000|2022-07-25 13:35:00|418|416|415|414|418|417|412|411|35257
1658756400000|2022-07-25 13:40:00|416|415|425|424|425|424|416|415|22643
1658756700000|2022-07-25 13:45:00|424|423|418|417|424|423|417|416|33130
1658757000000|2022-07-25 13:50:00|417|416|419|418|422|421|417|416|20981
1658757300000|2022-07-25 13:55:00|420|419|420|419|422|421|419|418|1738
1658757600000|2022-07-25 14:00:00|419|418|418|417|420|419|418|417|16012
1658757900000|2022-07-25 14:05:00|417|416|419|418|420|419|417|416|14397
1658758200000|2022-07-25 14:10:00|420|419|417|416|420|419|417|416|8300
1658758500000|2022-07-25 14:15:00|416|415|417|416|417|416|416|415|16711
1658758800000|2022-07-25 14:20:00|416|415|416|415|417|416|416|415|12231
1658759100000|2022-07-25 14:25:00|415|416|417|416|418|417|415|414|25661
1658759400000|2022-07-25 14:30:00|418|417|418|417|420|419|418|417|53180
1658759700000|2022-07-25 14:35:00|419|418|421|420|422|421|419|418|21159
1658760000000|2022-07-25 14:40:00|420|419|419|418|420|419|419|418|9500
1658760300000|2022-07-25 14:45:00|420|419|416|415|420|419|416|415|8635
1658760600000|2022-07-25 14:50:00|415|414|416|415|417|416|415|414|18676
1658760900000|2022-07-25 14:55:00|417|416|415|414|417|416|415|414|5300
1658761200000|2022-07-25 15:00:00|414|413|417|416|418|417|414|413|19323
1658761500000|2022-07-25 15:05:00|416|415|416|415|416|415|415|414|7930
1658761800000|2022-07-25 15:10:00|415|414|413|412|415|414|413|412|4985
1658762100000|2022-07-25 15:15:00|412|411|412|411|412|411|412|411|10810
1658762400000|2022-07-25 15:20:00|413|412|413|412|413|412|413|412|5586
1658762700000|2022-07-25 15:25:00|414|413|415|414|415|414|414|413|1600
1658763000000|2022-07-25 15:30:00|416|415|416|415|416|415|415|414|8200
1658763300000|2022-07-25 15:35:00|417|416|416|415|417|416|416|415|3517
1658763600000|2022-07-25 15:40:00|||||||||300
1658763900000|2022-07-25 15:45:00|417|416|416|415|417|416|416|415|6749
1658764200000|2022-07-25 15:50:00|||||||||2700
1658764500000|2022-07-25 15:55:00|||||||||800
1658764800000|2022-07-25 16:00:00|417|416|417|416|417|416|417|416|2750
1658765100000|2022-07-25 16:05:00|416|415|416|415|416|415|416|415|1518
1658765400000|2022-07-25 16:10:00|415|414|414|413|415|414|414|413|5800
1658765700000|2022-07-25 16:15:00|||||||||2597
1658766000000|2022-07-25 16:20:00|415|414|414|413|415|414|414|413|6337
1658766300000|2022-07-25 16:25:00|415|414|415|414|415|414|415|414|6000
1658766600000|2022-07-25 16:30:00|||||||||3200
1658766900000|2022-07-25 16:35:00|||||||||5618
1658767200000|2022-07-25 16:40:00|416|415|417|416|417|416|416|415|4120
1658767500000|2022-07-25 16:45:00|||||||||2400
1658767800000|2022-07-25 16:50:00|416|415|416|415|416|415|416|415|4900
1658768100000|2022-07-25 16:55:00|417|416|416|415|417|416|416|415|4100
1658768400000|2022-07-25 17:00:00|||||||||1550
1658768700000|2022-07-25 17:05:00|415|414|415|414|415|414|415|414|7386
1658769000000|2022-07-25 17:10:00|416|415|416|415|416|415|416|415|3922
1658769300000|2022-07-25 17:15:00|415|414|414|413|415|414|414|413|3709
1658769600000|2022-07-25 17:20:00|415|414|414|413|415|414|414|413|9405
1658769900000|2022-07-25 17:25:00|413|412|413|412|413|412|413|412|4578
1658770200000|2022-07-25 17:30:00|414|413|414|413|414|413|414|413|15290
1658770500000|2022-07-25 17:35:00|415|414|415|414|415|414|415|414|18204
1658770800000|2022-07-25 17:40:00|414|413|414|413|414|413|413|412|22579
1658771100000|2022-07-25 17:45:00|413|412|413|412|413|412|413|412|4200
1658771400000|2022-07-25 17:50:00|414|413|413|412|414|413|413|412|14502
1658771700000|2022-07-25 17:55:00|414|413|414|413|414|413|414|413|6310
1658772000000|2022-07-25 18:00:00|||||||||600
1658772300000|2022-07-25 18:05:00|||||||||2700
1658772600000|2022-07-25 18:10:00|413|412|412|411|413|412|412|411|26844
1658772900000|2022-07-25 18:15:00|411|410|409|408|411|410|408|407|73500
1658773200000|2022-07-25 18:20:00|410|409|410|409|410|409|410|409|19041
1658773500000|2022-07-25 18:25:00|409|408|407|406|409|408|406|405|36421
1658773800000|2022-07-25 18:30:00|406|405|403|402|406|405|402|401|53086
1658774100000|2022-07-25 18:35:00|404|403|399|398|404|403|398|397|118753
1658774400000|2022-07-25 18:40:00|400|399|401|400|401|400|400|399|39556
1658774700000|2022-07-25 18:45:00|402|401|400|399|402|401|400|399|63353
1658775000000|2022-07-25 18:50:00|||||||||7828
1658775300000|2022-07-25 18:55:00|399|398|399|398|399|399|399|398|20321
1658775600000|2022-07-25 19:00:00|398|397|395|394|398|397|395|394|42799
1658775900000|2022-07-25 19:05:00|396|395|396|395|396|395|395|394|24613
1658776200000|2022-07-25 19:10:00|||||||||13307
1658776500000|2022-07-25 19:15:00|397|396|397|396|397|396|396|396|23089
1658776800000|2022-07-25 19:20:00|398|397|399|398|399|398|398|397|22123
1658777100000|2022-07-25 19:25:00|398|397|396|395|398|397|396|395|52841
1658777400000|2022-07-25 19:30:00|397|396|393|392|397|396|393|392|60029
1658777700000|2022-07-25 19:35:00|392|391|392|391|393|391|391|390|37307
1658778000000|2022-07-25 19:40:00|391|390|391|390|391|390|391|390|12307
1658778300000|2022-07-25 19:45:00|392|391|391|390|392|391|391|390|56153
1658778600000|2022-07-25 19:50:00|390|391|394|393|394|393|390|391|191884
1658778900000|2022-07-25 19:55:00|395|394|396|395|396|395|395|394|208193
1658842200000|2022-07-26 13:30:00|395|390|394|393|397|395|390|389|42145
1658842500000|2022-07-26 13:35:00|393|392|391|390|393|392|390|389|35592
1658842800000|2022-07-26 13:40:00|392|391|389|388|393|392|389|388|22560
1658843100000|2022-07-26 13:45:00|388|387|386|385|388|387|385|384|52899
1658843400000|2022-07-26 13:50:00|387|386|386|385|387|386|386|385|14116
1658843700000|2022-07-26 13:55:00|387|386|387|386|388|387|386|385|23842
1658844000000|2022-07-26 14:00:00|386|385|387|386|387|386|386|385|25792
1658844300000|2022-07-26 14:05:00|||||||||12191
1658844600000|2022-07-26 14:10:00|386|385|383|382|386|386|383|382|23666
1658844900000|2022-07-26 14:15:00|384|383|384|383|384|383|383|383|45895
1658845200000|2022-07-26 14:20:00|383|382|382|381|383|382|382|381|16662
1658845500000|2022-07-26 14:25:00|||||||||18246
1658845800000|2022-07-26 14:30:00|381|380|382|381|382|381|381|380|24317
1658846100000|2022-07-26 14:35:00|381|380|383|382|383|382|377|376|162108
1658846400000|2022-07-26 14:40:00|384|383|386|385|386|385|383|383|15450
1658846700000|2022-07-26 14:45:00|387|386|387|386|388|387|387|386|15693
1658847000000|2022-07-26 14:50:00|388|387|387|386|388|387|387|386|17922
1658847300000|2022-07-26 14:55:00||387||386||387||386|17178
1658847600000|2022-07-26 15:00:00|386|385|383|382|386|385|383|382|23899
1658847900000|2022-07-26 15:05:00|382|381|380|379|382|381|380|379|13552
1658848200000|2022-07-26 15:10:00|381|380|381|380|381|380|381|380|13735
1658848500000|2022-07-26 15:15:00|380|379|380|379|380|379|380|379|10421
1658848800000|2022-07-26 15:20:00|379|378|378|377|379|378|378|377|20588
1658849100000|2022-07-26 15:25:00|377|376|378|377|378|377|377|376|27553
1658849400000|2022-07-26 15:30:00|377|376|376|375|377|376|376|375|24592
1658849700000|2022-07-26 15:35:00|||||||||6970
1658850000000|2022-07-26 15:40:00|377|376|377|376|377|376|377|376|7917
1658850300000|2022-07-26 15:45:00|||||||||5204
1658850600000|2022-07-26 15:50:00|376|375|376|375|376|375|376|375|13188
1658850900000|2022-07-26 15:55:00|377|376|376|375|377|376|376|375|10954
1658851200000|2022-07-26 16:00:00|375|374|374|373|375|374|374|373|32392
1658851500000|2022-07-26 16:05:00|373|372|374|373|374|373|373|372|7798
1658851800000|2022-07-26 16:10:00|373|372|375|374|375|374|373|372|61824
1658852100000|2022-07-26 16:15:00|376|375|376|375|376|376|376|375|5799
1658852400000|2022-07-26 16:20:00|375|374|375|374|375|374|374|373|9467
1658852700000|2022-07-26 16:25:00|||||||||3568
1658853000000|2022-07-26 16:30:00|376|375|376|375|376|375|375|375|48884
1658853300000|2022-07-26 16:35:00|377|376|377|376|377|376|377|376|9919
1658853600000|2022-07-26 16:40:00|||||||||28226
1658853900000|2022-07-26 16:45:00|||||||||11093
1658854200000|2022-07-26 16:50:00|378|377|378|377|378|377|377|377|14154
1658854500000|2022-07-26 16:55:00|||||||||4700
1658854800000|2022-07-26 17:00:00|377|376|378|377|378|377|377|376|17195
1658855100000|2022-07-26 17:05:00|379|378|380|379|380|379|379|378|14938
1658855400000|2022-07-26 17:10:00|381|380|381|380|381|380|381|380|7319
1658855700000|2022-07-26 17:15:00|380|379|381|380|381|380|380|379|22041
1658856000000|2022-07-26 17:20:00|382|381|382|381|383|382|382|381|8508
1658856300000|2022-07-26 17:25:00|383|382|383|382|383|382|383|382|9136
1658856600000|2022-07-26 17:30:00|382|381|380|379|382|381|380|379|5247
1658856900000|2022-07-26 17:35:00|379|378|379|378|379|378|379|378|10000
1658857200000|2022-07-26 17:40:00|380|379|380|379|380|379|380|379|3190
1658857500000|2022-07-26 17:45:00|||||||||9190
1658857800000|2022-07-26 17:50:00|381|380|381|380|381|380|381|380|6904
1658858100000|2022-07-26 17:55:00|380|379|380|379|380|379|380|379|11888
1658858400000|2022-07-26 18:00:00|381|380|382|381|382|381|381|380|5573
1658858700000|2022-07-26 18:05:00|381|380|380|379|381|380|380|379|3979
1658859000000|2022-07-26 18:10:00|||||||||2100
1658859300000|2022-07-26 18:15:00|||||||||2436
1658859600000|2022-07-26 18:20:00|379|378|379|378|379|378|379|378|21165
1658859900000|2022-07-26 18:25:00|378|377|378|377|378|377|378|377|5500
1658860200000|2022-07-26 18:30:00|||||||||1800
1658860500000|2022-07-26 18:35:00|377|376|378|377|378|377|377|376|14374
1658860800000|2022-07-26 18:40:00|||||||||3330
1658861100000|2022-07-26 18:45:00|||||||||3300
1658861400000|2022-07-26 18:50:00|379|378|379|378|379|378|379|378|10306
1658861700000|2022-07-26 18:55:00|||||||||4500
1658862000000|2022-07-26 19:00:00|378|377|378|377|378|377|378|377|10424
1658862300000|2022-07-26 19:05:00|379|378|378|377|379|378|378|377|15652
1658862600000|2022-07-26 19:10:00|379|378|380|379|380|379|379|378|10944
1658862900000|2022-07-26 19:15:00|379|378|379|378|379|378|379|378|14196
1658863200000|2022-07-26 19:20:00|380|379|380|379|380|379|379|378|15745
1658863500000|2022-07-26 19:25:00|379|378|379|378|379|378|379|378|8009
1658863800000|2022-07-26 19:30:00|378|377|379|378|379|378|378|377|19024
1658864100000|2022-07-26 19:35:00|378|377|380|379|380|379|378|377|37321
1658864400000|2022-07-26 19:40:00|379||380||380||379||14750
1658864700000|2022-07-26 19:45:00|381|380|380|379|382|381|380|379|35797
1658865000000|2022-07-26 19:50:00|||||||||18303
1658865300000|2022-07-26 19:55:00|381|380|381|380|381|380|381|380|59334
1658928600000|2022-07-27 13:30:00|397|384|394|392|397|393|389|384|39877
1658928900000|2022-07-27 13:35:00|393|393|396|395|398|397|393|393|30972
1658929200000|2022-07-27 13:40:00|395|394|396|395|396|395|392|391|21904
1658929500000|2022-07-27 13:45:00|395|394|398|397|398|397|394|393|14168
1658929800000|2022-07-27 13:50:00|399|398|401|400|401|400|399|398|26316
1658930100000|2022-07-27 13:55:00|402|401|401|400|403|402|401|400|18120
1658930400000|2022-07-27 14:00:00|400|399|405|404|405|404|400|399|16822
1658930700000|2022-07-27 14:05:00|406|405|402|401|406|405|401|400|10627
1658931000000|2022-07-27 14:10:00|403|402|404|403|404|403|402|401|20503
1658931300000|2022-07-27 14:15:00|405|404|407|406|407|406|405|404|5538
1658931600000|2022-07-27 14:20:00|406|405|402|401|406|405|402|401|3858
1658931900000|2022-07-27 14:25:00|401|400|404|403|404|403|401|400|5614
1658932200000|2022-07-27 14:30:00|403|402|401|400|403|402|401|400|4679
1658932500000|2022-07-27 14:35:00|402|401|402|401|402|401|402|401|6503
1658932800000|2022-07-27 14:40:00|401|400|400|399|401|400|400|399|10876
1658933100000|2022-07-27 14:45:00|401|400|401|400|402|401|401|400|13685
1658933400000|2022-07-27 14:50:00|402|401|403|402|403|402|402|401|22986
1658933700000|2022-07-27 14:55:00|||||||||4026
1658934000000|2022-07-27 15:00:00|404|403|404|403|404|403|404|403|6386
1658934300000|2022-07-27 15:05:00|||||||||9524
1658934600000|2022-07-27 15:10:00|403|402|404|403|404|403|403|402|10029
1658934900000|2022-07-27 15:15:00|405|404|406|405|406|405|405|404|6504
1658935200000|2022-07-27 15:20:00|405|404|404|403|406|405|404|403|16148
1658935500000|2022-07-27 15:25:00|403|402|401|400|403|402|401|400|22965
1658935800000|2022-07-27 15:30:00|402|401|401|400|402|401|401|400|13979
1658936100000|2022-07-27 15:35:00|400|399|400|399|400|399|400|399|7207
1658936400000|2022-07-27 15:40:00|401|400|402|401|402|401|401|400|3200
1658936700000|2022-07-27 15:45:00|||||||||2800
1658937000000|2022-07-27 15:50:00|||||||||4600
1658937300000|2022-07-27 15:55:00|403|402|404|403|404|403|403|402|6642
1658937600000|2022-07-27 16:00:00|||||||||14298
1658937900000|2022-07-27 16:05:00|403|402|403|402|403|403|403|402|5090
1658938200000|2022-07-27 16:10:00|404|403|404|403|404|403|404|403|4053
1658938500000|2022-07-27 16:15:00|405|404|405|404|405|404|405|404|2868
1658938800000|2022-07-27 16:20:00|||||||||100
1658939100000|2022-07-27 16:25:00|406|405|406|405|406|405|406|405|5329
1658939400000|2022-07-27 16:30:00|||||||||400
1658939700000|2022-07-27 16:35:00|405|404|407|406|407|406|405|404|24877
1658940000000|2022-07-27 16:40:00|||||||||1855
1658940300000|2022-07-27 16:45:00|406|405|406|405|406|405|406|405|3953
1658940600000|2022-07-27 16:50:00|||||||||3150
1658940900000|2022-07-27 16:55:00|405|404|405|404|405|404|404|403|23074
1658941200000|2022-07-27 17:00:00|404|403|404|403|404|403|404|403|2997
1658941500000|2022-07-27 17:05:00|||||||||2434
1658941800000|2022-07-27 17:10:00|||||||||2995
1658942100000|2022-07-27 17:15:00|403|402|403|402|403|402|403|402|5050
1658942400000|2022-07-27 17:20:00|402|401|402|401|402|401|402|401|1684
1658942700000|2022-07-27 17:25:00|403|402|403|402|403|402|403|402|5399
1658943000000|2022-07-27 17:30:00|404|403|403|402|404|403|403|402|3805
1658943300000|2022-07-27 17:35:00|404|403|404|403|404|403|404|403|9161
1658943600000|2022-07-27 17:40:00|405|404|405|404|405|404|405|404|8324
1658943900000|2022-07-27 17:45:00|406|405|407|406|407|406|406|405|3848
1658944200000|2022-07-27 17:50:00|||||||||900
1658944500000|2022-07-27 17:55:00|406|405|406|405|406|405|406|405|7251
1658944800000|2022-07-27 18:00:00|407|406|408|407|409|408|406|405|30282
1658945100000|2022-07-27 18:05:00|407|406|405|404|407|406|403|402|37234
1658945400000|2022-07-27 18:10:00|406|405|408|407|408|407|406|405|6958
1658945700000|2022-07-27 18:15:00|409|408|409|408|409|408|409|408|2100
1658946000000|2022-07-27 18:20:00|408|407|408|407|408|407|408|407|4289
1658946300000|2022-07-27 18:25:00|409|408|410|409|411|410|409|408|43776
1658946600000|2022-07-27 18:30:00|409|408|409|408|411|410|409|408|32034
1658946900000|2022-07-27 18:35:00|410|409|419|418|420|419|410|409|50919
1658947200000|2022-07-27 18:40:00|420|419|421|420|422|421|419|418|17211
1658947500000|2022-07-27 18:45:00|422|421|422|421|423|422|421|420|31011
1658947800000|2022-07-27 18:50:00|423|422|422|421|423|422|421|420|30067
1658948100000|2022-07-27 18:55:00|421|420|419|418|421|420|419|418|29852
1658948400000|2022-07-27 19:00:00|420|419|422|421|422|421|418|417|17296
1658948700000|2022-07-27 19:05:00|421|420|421|420|421|420|420|419|8164
1658949000000|2022-07-27 19:10:00|420|419|420|419|420|419|420|419|6788
1658949300000|2022-07-27 19:15:00|421|420|420|419|421|420|420|419|15564
1658949600000|2022-07-27 19:20:00|||||||||7854
1658949900000|2022-07-27 19:25:00|421|420|423|422|423|422|421|420|42568
1658950200000|2022-07-27 19:30:00|424|423|423|422|425|424|423|422|40969
1658950500000|2022-07-27 19:35:00|422|421|423|422|423|422|422|421|15420
1658950800000|2022-07-27 19:40:00|424|423|424|423|425|424|424|423|24283
1658951100000|2022-07-27 19:45:00|423|422|423|422|423|422|423|422|23305
1658951400000|2022-07-27 19:50:00|422|421|422|421|422|421|421|420|37453
1658951700000|2022-07-27 19:55:00|421|420|422|421|422|421|421|420|44984
1659015000000|2022-07-28 13:30:00|428|422|428|427|433|432|422|421|53376
1659015300000|2022-07-28 13:35:00|429|428|425|424|430|429|425|424|23865
1659015600000|2022-07-28 13:40:00|424|423|422|421|425|424|422|421|52431
1659015900000|2022-07-28 13:45:00|421|420|420|419|422|421|418|417|43269
1659016200000|2022-07-28 13:50:00|421|420|416|415|422|421|414|413|29439
1659016500000|2022-07-28 13:55:00|417|416|417|416|418|417|416|415|5964
1659016800000|2022-07-28 14:00:00|418|417|418|417|420|419|417|416|30533
1659017100000|2022-07-28 14:05:00|417|416|413|412|417|416|413|412|13523
1659017400000|2022-07-28 14:10:00|412|411|413|412|413|412|409|408|59392
1659017700000|2022-07-28 14:15:00|412|411|414|413|415|414|412|411|22392
1659018000000|2022-07-28 14:20:00|415|414|410|409|415|414|408|407|63700
1659018300000|2022-07-28 14:25:00|411|410|413|412|413|412|411|410|22310
1659018600000|2022-07-28 14:30:00|414|413|413|412|414|413|411|410|31420
1659018900000|2022-07-28 14:35:00|414|413|415|414|415|414|414|413|16805
1659019200000|2022-07-28 14:40:00|416|415|416|415|416|415|415|414|21567
1659019500000|2022-07-28 14:45:00|417|416|419|418|419|418|417|416|11538
1659019800000|2022-07-28 14:50:00|418|417|418|417|418|417|418|417|11813
1659020100000|2022-07-28 14:55:00|417|416|417|416|418|417|417|416|17636
1659020400000|2022-07-28 15:00:00|416|415|417|416|417|416|416|415|26596
1659020700000|2022-07-28 15:05:00|416|415|416|415|416|415|414|413|36694
1659021000000|2022-07-28 15:10:00|417|416|418|417|418|417|416|415|78453
1659021300000|2022-07-28 15:15:00|419|418|417|416|419|419|417|416|18223
1659021600000|2022-07-28 15:20:00|416|415|417|416|417|416|416|415|32068
1659021900000|2022-07-28 15:25:00|418|417|418|417|418|417|416|415|83431
1659022200000|2022-07-28 15:30:00|417|416|417|416|417|416|417|416|29098
1659022500000|2022-07-28 15:35:00|416|415|416|415|418|417|416|415|44012
1659022800000|2022-07-28 15:40:00|417|416|417|416|417|416|416|415|50001
1659023100000|2022-07-28 15:45:00|416|415|417|416|417|416|415|414|26478
1659023400000|2022-07-28 15:50:00|418|417|417|416|418|417|417|416|93769
1659023700000|2022-07-28 15:55:00|||||||||28698
1659024000000|2022-07-28 16:00:00|||||||||10307
1659024300000|2022-07-28 16:05:00|416|415|415|414|416|415|415|414|35510
1659024600000|2022-07-28 16:10:00|414|413|414|413|414|413|414|413|24086
1659024900000|2022-07-28 16:15:00|413|412|412|411|413|412|412|411|25506
1659025200000|2022-07-28 16:20:00|411|410|413|412|413|412|411|410|50945
1659025500000|2022-07-28 16:25:00|414|413|415|414|415|414|414|413|27476
1659025800000|2022-07-28 16:30:00|414|413|414|413|414|413|414|413|35423
1659026100000|2022-07-28 16:35:00|||||||||11980
1659026400000|2022-07-28 16:40:00|||||||||10776
1659026700000|2022-07-28 16:45:00|||||||||20308
1659027000000|2022-07-28 16:50:00|413|412|412|411|413|412|412|411|58390
1659027300000|2022-07-28 16:55:00|||||||||4016
1659027600000|2022-07-28 17:00:00|411|410|411|410|411|410|411|410|18811
1659027900000|2022-07-28 17:05:00|412|411|412|411|412|411|412|411|27691
1659028200000|2022-07-28 17:10:00|413|412|413|412|413|412|412|411|32717
1659028500000|2022-07-28 17:15:00|||||||||13000
1659028800000|2022-07-28 17:20:00|414|413|414|413|414|413|414|413|33404
1659029100000|2022-07-28 17:25:00|415|414|414|413|415|414|413|412|32760
1659029400000|2022-07-28 17:30:00|||||||||1431
1659029700000|2022-07-28 17:35:00|415|414|416|415|416|415|415|414|24944
1659030000000|2022-07-28 17:40:00|417|416|418|417|418|417|417|416|8038
1659030300000|2022-07-28 17:45:00|417|416|418|417|418|417|417|416|18542
1659030600000|2022-07-28 17:50:00|||||||||27477
1659030900000|2022-07-28 17:55:00|417|416|416|415|417|416|416|415|24737
1659031200000|2022-07-28 18:00:00|415|414|415|414|415|414|415|414|11670
1659031500000|2022-07-28 18:05:00|||||||||8360
1659031800000|2022-07-28 18:10:00|||||||||9053
1659032100000|2022-07-28 18:15:00|||||||||8500
1659032400000|2022-07-28 18:20:00|||||||||15853
1659032700000|2022-07-28 18:25:00|416|415|416|415|416|415|416|415|40437
1659033000000|2022-07-28 18:30:00|417|416|418|417|418|417|417|416|17710
1659033300000|2022-07-28 18:35:00|417|416|417|416|417|416|417|416|13489
1659033600000|2022-07-28 18:40:00|418|417|418|417|418|417|418|417|7902
1659033900000|2022-07-28 18:45:00|||||||||3997
1659034200000|2022-07-28 18:50:00|417|416|417|416|417|416|417|416|16290
1659034500000|2022-07-28 18:55:00|418|417|418|417|418|417|418|417|23818
1659034800000|2022-07-28 19:00:00|419|418|420|419|420|419|419|418|13830
1659035100000|2022-07-28 19:05:00|421|420|421|420|421|420|420|419|22194
1659035400000|2022-07-28 19:10:00|420|419|422|421|422|421|420|419|17558
1659035700000|2022-07-28 19:15:00|||||||||6175
1659036000000|2022-07-28 19:20:00|423|422|423|422|424|423|423|422|21878
1659036300000|2022-07-28 19:25:00|424|423|424|423|424|423|423|422|12898
1659036600000|2022-07-28 19:30:00|425|424|425|424|425|424|424|423|23790
1659036900000|2022-07-28 19:35:00|||||||||7954
1659037200000|2022-07-28 19:40:00|424|423|424|423|424|423|424|423|31567
1659037500000|2022-07-28 19:45:00|425|424|425|424|425|424|425|424|37508
1659037800000|2022-07-28 19:50:00|426|425|425|424|426|425|425|424|52795
1659038100000|2022-07-28 19:55:00|424|423|426|425|426|425|423|422|127923
1659015000000|2022-07-28 13:30:00|428|422|428|427|433|432|422|421|53376
1659015300000|2022-07-28 13:35:00|429|428|425|424|430|429|425|424|23865
1659015600000|2022-07-28 13:40:00|424|423|422|421|425|424|422|421|52431
1659015900000|2022-07-28 13:45:00|421|420|420|419|422|421|418|417|43269
1659016200000|2022-07-28 13:50:00|421|420|416|415|422|421|414|413|29439
1659016500000|2022-07-28 13:55:00|417|416|417|416|418|417|416|415|5964
1659016800000|2022-07-28 14:00:00|418|417|418|417|420|419|417|416|30533
1659017100000|2022-07-28 14:05:00|417|416|413|412|417|416|413|412|13523
1659017400000|2022-07-28 14:10:00|412|411|413|412|413|412|409|408|59392
1659017700000|2022-07-28 14:15:00|412|411|414|413|415|414|412|411|22392
1659018000000|2022-07-28 14:20:00|415|414|410|409|415|414|408|407|63700
1659018300000|2022-07-28 14:25:00|411|410|413|412|413|412|411|410|22310
1659018600000|2022-07-28 14:30:00|414|413|413|412|414|413|411|410|31420
1659018900000|2022-07-28 14:35:00|414|413|415|414|415|414|414|413|16805
1659019200000|2022-07-28 14:40:00|416|415|416|415|416|415|415|414|21567
1659019500000|2022-07-28 14:45:00|417|416|419|418|419|418|417|416|11538
1659019800000|2022-07-28 14:50:00|418|417|418|417|418|417|418|417|11813
1659020100000|2022-07-28 14:55:00|417|416|417|416|418|417|417|416|17636
1659020400000|2022-07-28 15:00:00|416|415|417|416|417|416|416|415|26596
1659020700000|2022-07-28 15:05:00|416|415|416|415|416|415|414|413|36694
1659021000000|2022-07-28 15:10:00|417|416|418|417|418|417|416|415|78453
1659021300000|2022-07-28 15:15:00|419|418|417|416|419|419|417|416|18223
1659021600000|2022-07-28 15:20:00|416|415|417|416|417|416|416|415|32068
1659021900000|2022-07-28 15:25:00|418|417|418|417|418|417|416|415|83431
1659022200000|2022-07-28 15:30:00|417|416|417|416|417|416|417|416|29098
1659022500000|2022-07-28 15:35:00|416|415|416|415|418|417|416|415|44012
1659022800000|2022-07-28 15:40:00|417|416|417|416|417|416|416|415|50001
1659023100000|2022-07-28 15:45:00|416|415|417|416|417|416|415|414|26478
1659023400000|2022-07-28 15:50:00|418|417|417|416|418|417|417|416|93769
1659023700000|2022-07-28 15:55:00|||||||||28698
1659024000000|2022-07-28 16:00:00|||||||||10307
1659024300000|2022-07-28 16:05:00|416|415|415|414|416|415|415|414|35510
1659024600000|2022-07-28 16:10:00|414|413|414|413|414|413|414|413|24086
1659024900000|2022-07-28 16:15:00|413|412|412|411|413|412|412|411|25506
1659025200000|2022-07-28 16:20:00|411|410|413|412|413|412|411|410|50945
1659025500000|2022-07-28 16:25:00|414|413|415|414|415|414|414|413|27476
1659025800000|2022-07-28 16:30:00|414|413|414|413|414|413|414|413|35423
1659026100000|2022-07-28 16:35:00|||||||||11980
1659026400000|2022-07-28 16:40:00|||||||||10776
1659026700000|2022-07-28 16:45:00|||||||||20308
1659027000000|2022-07-28 16:50:00|413|412|412|411|413|412|412|411|58390
1659027300000|2022-07-28 16:55:00|||||||||4016
1659027600000|2022-07-28 17:00:00|411|410|411|410|411|410|411|410|18811
1659027900000|2022-07-28 17:05:00|412|411|412|411|412|411|412|411|27691
1659028200000|2022-07-28 17:10:00|413|412|413|412|413|412|412|411|32717
1659028500000|2022-07-28 17:15:00|||||||||13000
1659028800000|2022-07-28 17:20:00|414|413|414|413|414|413|414|413|33404
1659029100000|2022-07-28 17:25:00|415|414|414|413|415|414|413|412|32760
1659029400000|2022-07-28 17:30:00|||||||||1431
1659029700000|2022-07-28 17:35:00|415|414|416|415|416|415|415|414|24944
1659030000000|2022-07-28 17:40:00|417|416|418|417|418|417|417|416|8038
1659030300000|2022-07-28 17:45:00|417|416|418|417|418|417|417|416|18542
1659030600000|2022-07-28 17:50:00|||||||||27477
1659030900000|2022-07-28 17:55:00|417|416|416|415|417|416|416|415|24737
1659031200000|2022-07-28 18:00:00|415|414|415|414|415|414|415|414|11670
1659031500000|2022-07-28 18:05:00|||||||||8360
1659031800000|2022-07-28 18:10:00|||||||||9053
1659032100000|2022-07-28 18:15:00|||||||||8500
1659032400000|2022-07-28 18:20:00|||||||||15853
1659032700000|2022-07-28 18:25:00|416|415|416|415|416|415|416|415|40437
1659033000000|2022-07-28 18:30:00|417|416|418|417|418|417|417|416|17710
1659033300000|2022-07-28 18:35:00|417|416|417|416|417|416|417|416|13489
1659033600000|2022-07-28 18:40:00|418|417|418|417|418|417|418|417|7902
1659033900000|2022-07-28 18:45:00|||||||||3997
1659034200000|2022-07-28 18:50:00|417|416|417|416|417|416|417|416|16290
1659034500000|2022-07-28 18:55:00|418|417|418|417|418|417|418|417|23818
1659034800000|2022-07-28 19:00:00|419|418|420|419|420|419|419|418|13830
1659035100000|2022-07-28 19:05:00|421|420|421|420|421|420|420|419|22194
1659035400000|2022-07-28 19:10:00|420|419|422|421|422|421|420|419|17558
1659035700000|2022-07-28 19:15:00|||||||||6175
1659036000000|2022-07-28 19:20:00|423|422|423|422|424|423|423|422|21878
1659036300000|2022-07-28 19:25:00|424|423|424|423|424|423|423|422|12898
1659036600000|2022-07-28 19:30:00|425|424|425|424|425|424|424|423|23790
1659036900000|2022-07-28 19:35:00|||||||||7954
1659037200000|2022-07-28 19:40:00|424|423|424|423|424|423|424|423|31567
1659037500000|2022-07-28 19:45:00|425|424|425|424|425|424|425|424|37508
1659037800000|2022-07-28 19:50:00|426|425|425|424|426|425|425|424|52795
1659038100000|2022-07-28 19:55:00|424|423|426|425|426|425|423|422|127923
1659101400000|2022-07-29 13:30:00|422|412|413|411|422|420|412|411|24594
1659101700000|2022-07-29 13:35:00|412|410|412|411|414|413|408|406|34770
1659102000000|2022-07-29 13:40:00|413|412|418|417|420|419|413|412|27409
1659102300000|2022-07-29 13:45:00|419|418|417|416|421|420|415|413|39595
1659102600000|2022-07-29 13:50:00|416|415|417|416|420|419|416|415|11388
1659102900000|2022-07-29 13:55:00|416|415|417|416|419|418|415|414|9416
1659103200000|2022-07-29 14:00:00|418|417|412|411|419|418|410|409|33446
1659103500000|2022-07-29 14:05:00|411|410|412|411|414|413|411|410|61190
1659103800000|2022-07-29 14:10:00|413|412|412|411|415|414|412|411|31565
1659104100000|2022-07-29 14:15:00|411|410|413|412|414|413|411|410|44774
1659104400000|2022-07-29 14:20:00|414|413|417|416|417|416|414|413|18537
1659104700000|2022-07-29 14:25:00|416|415|415|414|416|415|415|414|19672
1659105000000|2022-07-29 14:30:00|414|413|409|408|414|413|409|408|24931
1659105300000|2022-07-29 14:35:00|410|409|413|412|414|413|410|409|68842
1659105600000|2022-07-29 14:40:00|412|411|415|414|415|414|412|411|10053
1659105900000|2022-07-29 14:45:00|414|413|415|414|417|416|414|413|12865
1659106200000|2022-07-29 14:50:00|416|415|415|414|416|415|415|414|2125
1659106500000|2022-07-29 14:55:00|416|415|415|414|416|415|413|412|18116
1659106800000|2022-07-29 15:00:00|414|413|413|412|415|414|413|412|8104
1659107100000|2022-07-29 15:05:00|414|413|414|413|415|414|413|412|8427
1659107400000|2022-07-29 15:10:00|415|414|415|414|415|414|414|413|17770
1659107700000|2022-07-29 15:15:00|414|413|415|414|415|414|413|412|4439
1659108000000|2022-07-29 15:20:00|414|413|410|409|414|413|410|409|15716
1659108300000|2022-07-29 15:25:00|411|410|411|410|411|410|410|409|5187
1659108600000|2022-07-29 15:30:00|412|411|410|409|412|411|410|409|4031
1659108900000|2022-07-29 15:35:00|411|410|411|410|412|411|411|410|4980
1659109200000|2022-07-29 15:40:00|412|411|411|410|412|411|411|410|3170
1659109500000|2022-07-29 15:45:00|||||||||2588
1659109800000|2022-07-29 15:50:00|410|409|409|408|410|409|409|408|14328
1659110100000|2022-07-29 15:55:00|||||||||3267
1659110400000|2022-07-29 16:00:00|410|409|408|407|410|409|408|407|18941
1659110700000|2022-07-29 16:05:00|407|406|406|405|407|406|406|405|11721
1659111000000|2022-07-29 16:10:00|407|406|407|406|407|406|407|406|4400
1659111300000|2022-07-29 16:15:00|408|407|407|406|408|407|407|406|5734
1659111600000|2022-07-29 16:20:00|408|407|408|407|408|407|408|407|2698
1659111900000|2022-07-29 16:25:00|407|406|407|406|407|406|407|406|10452
1659112200000|2022-07-29 16:30:00|406|405|406|405|406|405|406|405|2600
1659112500000|2022-07-29 16:35:00|407|406|407|406|407|406|406|405|14119
1659112800000|2022-07-29 16:40:00|||||||||1744
1659113100000|2022-07-29 16:45:00|408|407|409|408|409|408|408|407|3240
1659113400000|2022-07-29 16:50:00|||||||||2432
1659113700000|2022-07-29 16:55:00|408|407|408|407|408|407|408|407|16140
1659114000000|2022-07-29 17:00:00|407|406|407|406|407|406|406|405|24661
1659114300000|2022-07-29 17:05:00|408|407|408|407|408|407|408|407|4579
1659114600000|2022-07-29 17:10:00|||||||||784
1659114900000|2022-07-29 17:15:00|407|406|406|405|407|406|406|405|16298
1659115200000|2022-07-29 17:20:00|405|404|406|405|406|405|405|404|15312
1659115500000|2022-07-29 17:25:00|||||||||300
1659115800000|2022-07-29 17:30:00|407|406|406|405|407|406|406|405|12626
1659116100000|2022-07-29 17:35:00|||||||||100
1659116400000|2022-07-29 17:40:00|407|406|408|407|408|407|407|406|16029
1659116700000|2022-07-29 17:45:00|||||||||2995
1659117000000|2022-07-29 17:50:00|407|406|407|406|407|406|407|406|5923
1659117300000|2022-07-29 17:55:00|406|405|406|405|407|406|406|405|36442
1659117600000|2022-07-29 18:00:00|405|404|405|404|405|404|405|404|21714
1659117900000|2022-07-29 18:05:00|406|405|406|405|406|405|404|403|40443
1659118200000|2022-07-29 18:10:00|405|404|406|405|406|405|405|404|24429
1659118500000|2022-07-29 18:15:00|405|404|405|404|405|404|405|404|21064
1659118800000|2022-07-29 18:20:00|||||||||19141
1659119100000|2022-07-29 18:25:00|404|403|404|403|404|403|404|403|18772
1659119400000|2022-07-29 18:30:00|||||||||10086
1659119700000|2022-07-29 18:35:00|405|404|405|404|405|404|405|404|15077
1659120000000|2022-07-29 18:40:00|404|403|404|403|404|403|404|403|4562
1659120300000|2022-07-29 18:45:00|405|404|407|406|407|406|404|404|19250
1659120600000|2022-07-29 18:50:00|||||||||1230
1659120900000|2022-07-29 18:55:00|408|407|408|407|408|407|408|407|9247
1659121200000|2022-07-29 19:00:00|407|406|405|404|407|406|405|404|57997
1659121500000|2022-07-29 19:05:00|404|403|404|403|404|403|404|403|92165
1659121800000|2022-07-29 19:10:00|||||||||13867
1659122100000|2022-07-29 19:15:00|||||||||20617
1659122400000|2022-07-29 19:20:00|405|404|406|405|406|405|405|404|54362
1659122700000|2022-07-29 19:25:00|405|404|404|403|405|404|404|403|55030
1659123000000|2022-07-29 19:30:00|403|402|403|402|404|403|403|402|89491
1659123300000|2022-07-29 19:35:00|||||||||20199
1659123600000|2022-07-29 19:40:00|402|401|402|401|403|402|402|401|84902
1659123900000|2022-07-29 19:45:00|401|400|399|398|402|401|399|398|203734
1659124200000|2022-07-29 19:50:00|398|397|398|397|400|399|397|396|61789
1659124500000|2022-07-29 19:55:00|397|396|392|390|397|396|391|390|537713
1659360600000|2022-08-01 13:30:00|394|391|385|384|394|392|382|381|60829
1659360900000|2022-08-01 13:35:00|386|385|381|380|387|386|381|380|45346
1659361200000|2022-08-01 13:40:00|382|381|383|382|384|383|380|379|58041
1659361500000|2022-08-01 13:45:00|384|383|385|384|386|385|382|381|61988
1659361800000|2022-08-01 13:50:00|384|383|385|384|385|384|382|381|31759
1659362100000|2022-08-01 13:55:00|384|383|388|387|388|387|384|383|84566
1659362400000|2022-08-01 14:00:00|387|386|382|381|389|388|382|381|36494
1659362700000|2022-08-01 14:05:00|383|382|386|385|386|385|383|382|25754
1659363000000|2022-08-01 14:10:00|387|386|387|386|388|387|386|386|15410
1659363300000|2022-08-01 14:15:00|388|387|385|384|389|388|385|384|48028
1659363600000|2022-08-01 14:20:00|384|383|384|383|384|383|382|381|35065
1659363900000|2022-08-01 14:25:00|383|382|381|380|383|382|380|379|36696
1659364200000|2022-08-01 14:30:00|382|381|385|384|386|385|382|381|31401
1659364500000|2022-08-01 14:35:00|386|385|385|384|386|385|384|383|7475
1659364800000|2022-08-01 14:40:00|386|385|384|383|386|385|384|383|9810
1659365100000|2022-08-01 14:45:00|385|384|387|386|387|386|385|384|17100
1659365400000|2022-08-01 14:50:00|388|387|390|389|390|389|388|387|10376
1659365700000|2022-08-01 14:55:00|389|388|387|386|389|388|387|386|23464
1659366000000|2022-08-01 15:00:00|386|385|385|384|387|386|385|384|13337
1659366300000|2022-08-01 15:05:00|384|383|385|384|385|384|384|383|38697
1659366600000|2022-08-01 15:10:00|||||||||8410
1659366900000|2022-08-01 15:15:00|384|383|380|379|384|383|380|379|137653
1659367200000|2022-08-01 15:20:00|381|380|382|381|382|381|381|380|12108
1659367500000|2022-08-01 15:25:00|381|380|382|381|382|381|380|379|32200
1659367800000|2022-08-01 15:30:00|381|380|377|376|381|380|377|376|41709
1659368100000|2022-08-01 15:35:00|376|375|375|374|377|376|374|373|48706
1659368400000|2022-08-01 15:40:00|376|375|376|375|376|375|376|375|23093
1659368700000|2022-08-01 15:45:00|375|374|376|375|376|375|375|374|18732
1659369000000|2022-08-01 15:50:00|377|376|376|375|377|376|376|375|14440
1659369300000|2022-08-01 15:55:00|||||||||7100
1659369600000|2022-08-01 16:00:00|375|374|375|374|375|374|375|374|13338
1659369900000|2022-08-01 16:05:00|376|375|376|375|376|375|376|375|11657
1659370200000|2022-08-01 16:10:00|375|374|375|374|375|374|374|373|12507
1659370500000|2022-08-01 16:15:00|376|375|375|374|376|375|375|374|5150
1659370800000|2022-08-01 16:20:00|376|375|377|376|377|376|376|375|9556
1659371100000|2022-08-01 16:25:00|378|377|378|377|378|377|377|376|12681
1659371400000|2022-08-01 16:30:00|377|376|373|372|377|376|372|371|126793
1659371700000|2022-08-01 16:35:00|372|371|373|372|373|372|372|371|27479
1659372000000|2022-08-01 16:40:00|372|371|372|371|373|372|372|371|25599
1659372300000|2022-08-01 16:45:00|373|372|370|369|373|372|370|369|177080
1659372600000|2022-08-01 16:50:00|369|368|370|369|370|369|369|368|22288
1659372900000|2022-08-01 16:55:00|369|368|370|369|370|369|368|367|88787
1659373200000|2022-08-01 17:00:00|369|368|369|368|370|369|368|367|30667
1659373500000|2022-08-01 17:05:00|||||||||13837
1659373800000|2022-08-01 17:10:00|370|369|370|369|370|369|370|369|76123
1659374100000|2022-08-01 17:15:00|369|368|369|368|369|368|369|368|10066
1659374400000|2022-08-01 17:20:00|||||||||2100
1659374700000|2022-08-01 17:25:00|||||||||2400
1659375000000|2022-08-01 17:30:00|368|367|367|366|368|367|366|366|37774
1659375300000|2022-08-01 17:35:00|||||||||6200
1659375600000|2022-08-01 17:40:00|366|365|365|364|367|366|365|364|82513
1659375900000|2022-08-01 17:45:00|364|363|364|363|364|363|363|362|45429
1659376200000|2022-08-01 17:50:00|363|362|363|362|364|363|362|361|30501
1659376500000|2022-08-01 17:55:00|364|363|363|362|364|363|363|362|9728
1659376800000|2022-08-01 18:00:00|362|361|363|362|363|362|362|361|13870
1659377100000|2022-08-01 18:05:00|362|361|363|362|363|362|362|361|16326
1659377400000|2022-08-01 18:10:00|364|363|365|364|365|364|364|363|13047
1659377700000|2022-08-01 18:15:00|||||||||7072
1659378000000|2022-08-01 18:20:00|366|365|367|366|367|366|365|365|12219
1659378300000|2022-08-01 18:25:00|366|365|366|365|366|365|366|365|15441
1659378600000|2022-08-01 18:30:00|367|366|367|366|368|367|366|365|33649
1659378900000|2022-08-01 18:35:00|||||||||2732
1659379200000|2022-08-01 18:40:00|366|365|366|365|366|365|366|365|15000
1659379500000|2022-08-01 18:45:00|365|364|367|366|367|366|365|364|28087
1659379800000|2022-08-01 18:50:00|366|365|368|367|368|367|366|365|23777
1659380100000|2022-08-01 18:55:00|369|368|370|369|370|369|369|368|20220
1659380400000|2022-08-01 19:00:00|369|368|368|367|369|368|368|367|26973
1659380700000|2022-08-01 19:05:00|369|368|369|368|370|369|369|368|12651
1659381000000|2022-08-01 19:10:00|370|369|370|369|370|369|370|369|13101
1659381300000|2022-08-01 19:15:00|371|370|371|370|371|370|371|370|20447
1659381600000|2022-08-01 19:20:00|370|369|369|368|370|369|368|367|24450
1659381900000|2022-08-01 19:25:00|||||||||4618
1659382200000|2022-08-01 19:30:00|370|369|368|367|370|369|367|366|34858
1659382500000|2022-08-01 19:35:00|369|368|369|368|369|368|369|368|17119
1659382800000|2022-08-01 19:40:00|370|369|369|368|371|370|369|368|26476
1659383100000|2022-08-01 19:45:00|370|369|370|369|370|369|369|368|36698
1659383400000|2022-08-01 19:50:00|369|368|368|367|369|368|368|367|44193
1659383700000|2022-08-01 19:55:00|369|368|368|367|370|369|368|367|121381
1659447000000|2022-08-02 13:30:00|364|361|371|370|375|374|359|358|67411
1659447300000|2022-08-02 13:35:00|370|369|370|369|371|370|369|368|30569
1659447600000|2022-08-02 13:40:00|369|368|366|365|369|368|366|365|17367
1659447900000|2022-08-02 13:45:00|367|366|366|365|370|369|366|365|41467
1659448200000|2022-08-02 13:50:00|365|364|366|365|370|369|365|364|48463
1659448500000|2022-08-02 13:55:00|367|366|367|366|368|367|366|366|19867
1659448800000|2022-08-02 14:00:00|366|365|361|360|366|365|361|360|70754
1659449100000|2022-08-02 14:05:00|362|361|362|361|362|361|361|360|16942
1659449400000|2022-08-02 14:10:00|361|360|364|363|364|363|361|360|38768
1659449700000|2022-08-02 14:15:00|365|364|363|362|365|364|363|362|18881
1659450000000|2022-08-02 14:20:00|362|361|362|361|362|361|361|360|26030
1659450300000|2022-08-02 14:25:00|363|362|364|363|364|363|363|362|21428
1659450600000|2022-08-02 14:30:00|365|364|362|361|365|364|361|360|33983
1659450900000|2022-08-02 14:35:00|361||362||362||361||29173
1659451200000|2022-08-02 14:40:00|361|360|363|362|363|362|361|360|47857
1659451500000|2022-08-02 14:45:00|364|363|366|365|366|365|364|363|42944
1659451800000|2022-08-02 14:50:00|367|366|372|371|372|371|367|366|76637
1659452100000|2022-08-02 14:55:00|371|370|371|370|371|371|370|369|50730
1659452400000|2022-08-02 15:00:00|372|371|374|373|374|373|372|371|18173
1659452700000|2022-08-02 15:05:00|373|372|373|372|374|373|372|371|23438
1659453000000|2022-08-02 15:10:00|374|373|372|371|374|373|372|371|33433
1659453300000|2022-08-02 15:15:00|371|370|373|372|373|372|371|370|67521
1659453600000|2022-08-02 15:20:00|372|371|371|370|372|371|371|370|7283
1659453900000|2022-08-02 15:25:00|372|371|373|372|373|372|372|371|10486
1659454200000|2022-08-02 15:30:00|372|371|371|370|372|371|370|369|15368
1659454500000|2022-08-02 15:35:00|372|371|373|372|373|372|372|371|9928
1659454800000|2022-08-02 15:40:00|374|373|374|373|374|373|374|373|22481
1659455100000|2022-08-02 15:45:00|375|374|375|374|375|374|375|374|7434
1659455400000|2022-08-02 15:50:00|376|375|376|375|376|375|376|375|23019
1659455700000|2022-08-02 15:55:00|||||||||6144
1659456000000|2022-08-02 16:00:00|377|376|378|377|378|377|376|375|19365
1659456300000|2022-08-02 16:05:00|379|378|380|379|381|380|379|378|83433
1659456600000|2022-08-02 16:10:00|381|380|383|382|384|383|381|380|74242
1659456900000|2022-08-02 16:15:00|384|383|387|386|387|386|383|382|85499
1659457200000|2022-08-02 16:20:00|388|387|391|390|391|390|388|387|20967
1659457500000|2022-08-02 16:25:00|392|391|394|393|394|393|392|391|37293
1659457800000|2022-08-02 16:30:00|395|394|388|387|395|394|388|387|90409
1659458100000|2022-08-02 16:35:00|389|388|390|389|390|389|389|388|13946
1659458400000|2022-08-02 16:40:00|391|390|394|393|394|393|391|390|56281
1659458700000|2022-08-02 16:45:00|393|392|392|391|393|392|391|390|16053
1659459000000|2022-08-02 16:50:00|391|390|392|391|392|391|391|390|9186
1659459300000|2022-08-02 16:55:00|391|390|391|390|391|390|391|390|30129
1659459600000|2022-08-02 17:00:00|390|389|390|389|390|389|390|389|13538
1659459900000|2022-08-02 17:05:00|389|388|389|388|390|389|388|387|27798
1659460200000|2022-08-02 17:10:00|390|389|390|389|390|389|389|388|6337
1659460500000|2022-08-02 17:15:00|391|390|392|391|392|391|391|390|20181
1659460800000|2022-08-02 17:20:00|391|390|391|390|392|391|391|390|12543
1659461100000|2022-08-02 17:25:00|390|389|387|386|390|389|387|386|7703
1659461400000|2022-08-02 17:30:00|386|385|383|382|386|385|383|382|18374
1659461700000|2022-08-02 17:35:00|382|381|380|379|382|381|380|379|79251
1659462000000|2022-08-02 17:40:00|381|380|381|380|381|380|381|380|14591
1659462300000|2022-08-02 17:45:00|380|379|383|382|383|382|380|379|31638
1659462600000|2022-08-02 17:50:00|382|381|383|382|383|382|382|381|8020
1659462900000|2022-08-02 17:55:00|||||||||899
1659463200000|2022-08-02 18:00:00|382|381|382|381|383|382|382|381|19138
1659463500000|2022-08-02 18:05:00|383|382|384|383|384|383|382|382|12906
1659463800000|2022-08-02 18:10:00|385|384|385|384|385|384|384|383|33792
1659464100000|2022-08-02 18:15:00|384|383|382|381|384|383|382|381|32070
1659464400000|2022-08-02 18:20:00|383|382|383|382|383|382|383|382|16892
1659464700000|2022-08-02 18:25:00|384|383|384|383|384|383|384|383|6495
1659465000000|2022-08-02 18:30:00|385|384|385|384|385|384|385|384|3619
1659465300000|2022-08-02 18:35:00|384|383|383|382|384|383|383|382|7034
1659465600000|2022-08-02 18:40:00|384|383|384|383|384|383|384|383|6684
1659465900000|2022-08-02 18:45:00|383|382|384|383|384|383|383|382|20254
1659466200000|2022-08-02 18:50:00|385|384|383|382|385|384|383|382|5729
1659466500000|2022-08-02 18:55:00|382|381|382|381|382|382|382|381|10895
1659466800000|2022-08-02 19:00:00|381|380|381|380|382|381|380|379|21571
1659467100000|2022-08-02 19:05:00|382|381|381|380|382|381|381|380|10413
1659467400000|2022-08-02 19:10:00|382|381|381|380|382|381|380|379|24304
1659467700000|2022-08-02 19:15:00|380|379|380|379|380|379|380|379|19225
1659468000000|2022-08-02 19:20:00|381|380|383|382|383|382|381|380|22927
1659468300000|2022-08-02 19:25:00|384|383|384|383|384|383|384|383|8958
1659468600000|2022-08-02 19:30:00|||||||||10202
1659468900000|2022-08-02 19:35:00|||||||||8438
1659469200000|2022-08-02 19:40:00|383|382|382|381|383|382|382|381|12702
1659469500000|2022-08-02 19:45:00|381|380|381|380|382|381|381|380|38129
1659469800000|2022-08-02 19:50:00|382|381|382|381|382|381|382|381|11745
1659470100000|2022-08-02 19:55:00|381|380|381|380|381|380|381|380|47056
1659533400000|2022-08-03 13:30:00|387|385|380|379|387|385|377|376|75117
1659533700000|2022-08-03 13:35:00|379|378|385|384|386|385|379|378|19377
1659534000000|2022-08-03 13:40:00|384|383|384|383|385|384|382|381|22973
1659534300000|2022-08-03 13:45:00|385|384|385|384|385|384|382|381|46820
1659534600000|2022-08-03 13:50:00|386|385|386|385|388|387|386|385|17217
1659534900000|2022-08-03 13:55:00|387|386|387|386|390|389|386|385|49251
1659535200000|2022-08-03 14:00:00|386|385|388|387|388|387|385|384|71663
1659535500000|2022-08-03 14:05:00|389|388|391|390|391|390|389|388|17288
1659535800000|2022-08-03 14:10:00|392|391|395|394|395|394|392|391|38999
1659536100000|2022-08-03 14:15:00|394|393|390|389|394|393|389|388|12919
1659536400000|2022-08-03 14:20:00|389|388|388|387|389|388|386|385|16259
1659536700000|2022-08-03 14:25:00|389|388|391|390|391|390|389|388|9048
1659537000000|2022-08-03 14:30:00|392|391|389|388|392|391|389|388|19209
1659537300000|2022-08-03 14:35:00|388|387|388|387|388|387|386|385|7614
1659537600000|2022-08-03 14:40:00|387|386|389|388|389|388|387|386|18436
1659537900000|2022-08-03 14:45:00|390|389|391|390|391|390|389|388|8653
1659538200000|2022-08-03 14:50:00|392|391|391|390|394|393|390|389|12107
1659538500000|2022-08-03 14:55:00|||||||||2300
1659538800000|2022-08-03 15:00:00|390|389|389|388|390|389|389|388|10628
1659539100000|2022-08-03 15:05:00|390|389|390|389|390|389|389|389|14287
1659539400000|2022-08-03 15:10:00|391|390|391|390|392|391|391|390|27035
1659539700000|2022-08-03 15:15:00|||||||||3440
1659540000000|2022-08-03 15:20:00|390|389|392|391|392|391|390|389|12057
1659540300000|2022-08-03 15:25:00|393|392|393|392|393|392|393|392|8325
1659540600000|2022-08-03 15:30:00|394|393|395|394|395|394|394|393|15756
1659540900000|2022-08-03 15:35:00|396|395|396|395|396|395|394|393|29597
1659541200000|2022-08-03 15:40:00|395|394|398|397|398|397|395|394|34193
1659541500000|2022-08-03 15:45:00|399|398|398|397|399|398|397|396|22354
1659541800000|2022-08-03 15:50:00|397|396|395|394|397|396|394|393|47899
1659542100000|2022-08-03 15:55:00|396|395|396|395|396|395|396|395|1928
1659542400000|2022-08-03 16:00:00|395|394|395|394|395|395|395|394|7612
1659542700000|2022-08-03 16:05:00|394|393|393|392|394|393|393|392|7862
1659543000000|2022-08-03 16:10:00|394|393|394|393|394|393|394|393|7025
1659543300000|2022-08-03 16:15:00|393|392|390|389|393|392|389|388|52361
1659543600000|2022-08-03 16:20:00|391|390|391|390|391|390|391|390|10975
1659543900000|2022-08-03 16:25:00|||||||||784
1659544200000|2022-08-03 16:30:00|392|391|392|391|392|391|392|391|7371
1659544500000|2022-08-03 16:35:00|||||||||2100
1659544800000|2022-08-03 16:40:00|393|392|393|392|393|392|393|392|8552
1659545100000|2022-08-03 16:45:00|394|393|394|393|394|393|394|393|3142
1659545400000|2022-08-03 16:50:00|395|394|395|394|395|394|395|394|20550
1659545700000|2022-08-03 16:55:00|||||||||3050
1659546000000|2022-08-03 17:00:00|394|393|394|393|394|393|394|393|8978
1659546300000|2022-08-03 17:05:00|||||||||5526
1659546600000|2022-08-03 17:10:00|395|394|395|394|395|394|395|394|4545
1659546900000|2022-08-03 17:15:00|394|393|394|393|394|393|393|392|4182
1659547200000|2022-08-03 17:20:00|393|392|393|392|393|392|393|392|1100
1659547500000|2022-08-03 17:25:00|||||||||4160
1659547800000|2022-08-03 17:30:00|394|393|394|393|394|393|394|393|5098
1659548100000|2022-08-03 17:35:00|393|392|393|392|393|392|393|392|4900
1659548400000|2022-08-03 17:40:00|392|391|392|391|392|391|391|390|22461
1659548700000|2022-08-03 17:45:00|391|390|393|392|393|392|390|389|10867
1659549000000|2022-08-03 17:50:00|394|393|393|392|394|393|393|392|8213
1659549300000|2022-08-03 17:55:00|392|391|392|391|392|392|392|391|2400
1659549900000|2022-08-03 18:05:00|||||||||5500
1659550200000|2022-08-03 18:10:00|||||||||2631
1659550500000|2022-08-03 18:15:00|391|390|391|390|391|391|391|390|16401
1659550800000|2022-08-03 18:20:00|392|391|392|391|392|391|392|391|7175
1659551100000|2022-08-03 18:25:00|391|390|391|390|391|390|391|390|12534
1659551400000|2022-08-03 18:30:00|392|391|392|391|392|391|392|391|7198
1659551700000|2022-08-03 18:35:00|||||||||1944
1659552000000|2022-08-03 18:40:00|391|390|391|390|392|391|391|390|9056
1659552300000|2022-08-03 18:45:00|392|391|392|391|392|391|391|391|4766
1659552600000|2022-08-03 18:50:00|||||||||1728
1659552900000|2022-08-03 18:55:00|391|390|392|391|392|391|391|390|7800
1659553200000|2022-08-03 19:00:00|||||||||12200
1659553500000|2022-08-03 19:05:00|||||||||812
1659553800000|2022-08-03 19:10:00|391|390|391|390|391|390|390|389|17051
1659554100000|2022-08-03 19:15:00|390|389|390|389|390|389|390|389|6677
1659554400000|2022-08-03 19:20:00|391|390|390|389|391|390|390|389|7349
1659555000000|2022-08-03 19:30:00|391|390|391|390|391|390|391|390|9170
1659555300000|2022-08-03 19:35:00|390|389|391|390|391|390|390|389|13100
1659555600000|2022-08-03 19:40:00|||||||||2541
1659555900000|2022-08-03 19:45:00|390|389|392|391|392|391|390|389|25046
1659556200000|2022-08-03 19:50:00|||||||||12250
1659556500000|2022-08-03 19:55:00|391|390|390|389|391|391|390|389|38717
1659619800000|2022-08-04 13:30:00|393|392|401|400|405|404|391|390|89881
1659620100000|2022-08-04 13:35:00|402|401|398|397|403|402|397|396|157697
1659620400000|2022-08-04 13:40:00|399|398|407|406|408|407|399|398|57948
1659620700000|2022-08-04 13:45:00|406|405|406|405|408|407|403|402|34947
1659621000000|2022-08-04 13:50:00|405|404|402|401|410|409|401|400|78345
1659621300000|2022-08-04 13:55:00|401|400|404|403|405|404|401|400|28391
1659621600000|2022-08-04 14:00:00|403|402|404|403|405|404|402|401|17990
1659621900000|2022-08-04 14:05:00|403|402|400|399|403|402|400|399|27303
1659622200000|2022-08-04 14:10:00|401|400|397|396|401|400|397|396|54431
1659622500000|2022-08-04 14:15:00|398|397|397|396|400|399|397|396|36187
1659622800000|2022-08-04 14:20:00|396|395|396|395|396|395|395|394|22298
1659623100000|2022-08-04 14:25:00|397|396|397|396|398|397|397|396|10394
1659623400000|2022-08-04 14:30:00|396|395|394|393|397|396|394|393|32941
1659623700000|2022-08-04 14:35:00|393|392|391|390|393|392|391|390|29322
1659624000000|2022-08-04 14:40:00|392|391|392|391|392|391|391|390|11844
1659624300000|2022-08-04 14:45:00|391|392|393|392|393|392|391|392|13011
1659624600000|2022-08-04 14:50:00|394|393|393|392|394|393|393|392|7472
1659624900000|2022-08-04 14:55:00|394|393|394|393|394|393|394|393|19985
1659625200000|2022-08-04 15:00:00|395|394|394|393|396|395|394|393|34716
1659625500000|2022-08-04 15:05:00|395|394|394|393|395|394|393|392|15430
1659625800000|2022-08-04 15:10:00|393|392|391|390|393|392|391|390|20654
1659626100000|2022-08-04 15:15:00|390|389|392|391|392|391|390|389|16366
1659626400000|2022-08-04 15:20:00|393|392|391|390|393|392|391|390|18346
1659626700000|2022-08-04 15:25:00|392|391|390|389|392|391|390|389|10245
1659627000000|2022-08-04 15:30:00|391|390|391|390|391|390|390|389|9259
1659627300000|2022-08-04 15:35:00|390|389|390|389|390|389|390|389|9993
1659627600000|2022-08-04 15:40:00|391|390|390|389|391|390|390|389|16421
1659627900000|2022-08-04 15:45:00|391|390|394|393|394|393|391|390|10711
1659628200000|2022-08-04 15:50:00|395|394|396|395|397|396|395|394|8945
1659628500000|2022-08-04 15:55:00|395|394|396|395|396|395|394|393|20395
1659628800000|2022-08-04 16:00:00|395|394|395|394|395|394|394|393|18604
1659629100000|2022-08-04 16:05:00|394|393|395|394|395|394|394|393|11112
1659629400000|2022-08-04 16:10:00|396|395|397|396|397|396|396|395|3000
1659629700000|2022-08-04 16:15:00|396|395|398|397|398|397|396|395|49244
1659630000000|2022-08-04 16:20:00|399|398|397|396|399|398|397|396|17053
1659630300000|2022-08-04 16:25:00|396|395|397|396|397|396|396|395|6748
1659630600000|2022-08-04 16:30:00|396|395|396|395|396|395|396|395|1904
1659630900000|2022-08-04 16:35:00|395|394|395|394|396|395|395|394|17264
1659631200000|2022-08-04 16:40:00|394|393|394|393|394|393|394|393|10050
1659631500000|2022-08-04 16:45:00|393|392|391|390|393|392|391|390|9582
1659631800000|2022-08-04 16:50:00|392|391|392|391|392|391|391|390|32526
1659632100000|2022-08-04 16:55:00|391|390|392|391|392|391|390|389|15986
1659632400000|2022-08-04 17:00:00|393|392|393|392|393|392|393|392|23718
1659632700000|2022-08-04 17:05:00|394|393|395|394|395|394|394|393|21138
1659633000000|2022-08-04 17:10:00|396|395|396|395|396|395|396|395|23029
1659633300000|2022-08-04 17:15:00|395|394|395|394|395|394|395|394|16165
1659633600000|2022-08-04 17:20:00|394|393|396|395|396|395|394|393|10814
1659633900000|2022-08-04 17:25:00|||||||||1700
1659634200000|2022-08-04 17:30:00|||||||||800
1659634500000|2022-08-04 17:35:00|||||||||5204
1659634800000|2022-08-04 17:40:00|||||||||670
1659635100000|2022-08-04 17:45:00|||||||||1500
1659635400000|2022-08-04 17:50:00|397|396|395|394|397|396|395|394|13600
1659635700000|2022-08-04 17:55:00|||||||||400
1659636000000|2022-08-04 18:00:00|||||||||4100
1659636300000|2022-08-04 18:05:00|394|393|393|392|394|393|393|392|23117
1659636600000|2022-08-04 18:10:00|392|391|393|392|394|393|392|391|4800
1659636900000|2022-08-04 18:15:00|394|393|395|394|395|394|394|393|6862
1659637200000|2022-08-04 18:20:00|394|393|394|393|394|393|394|393|4000
1659637500000|2022-08-04 18:25:00|395|394|395|394|395|394|395|394|3900
1659637800000|2022-08-04 18:30:00|396|395|395|394|396|395|395|394|4145
1659638100000|2022-08-04 18:35:00|394|393|394|393|394|393|394|393|3942
1659638400000|2022-08-04 18:40:00|393|392|394|393|394|393|393|392|3771
1659638700000|2022-08-04 18:45:00|395|394|395|394|395|394|395|394|19685
1659639000000|2022-08-04 18:50:00|396|395|396|395|396|395|395|394|3700
1659639300000|2022-08-04 18:55:00|||||||||4600
1659639600000|2022-08-04 19:00:00|397|396|397|396|397|396|397|396|2348
1659639900000|2022-08-04 19:05:00|396|395|395|394|396|395|395|394|12653
1659640200000|2022-08-04 19:10:00|396|395|397|396|397|396|396|395|6875
1659640500000|2022-08-04 19:15:00|||||||||2233
1659640800000|2022-08-04 19:20:00|396|395|396|395|396|395|396|395|16995
1659641100000|2022-08-04 19:25:00|395|394|395|394|395|394|395|394|15079
1659641400000|2022-08-04 19:30:00|394|393|393|392|394|394|393|392|14080
1659641700000|2022-08-04 19:35:00|||||||||13901
1659642000000|2022-08-04 19:40:00|392|391|392|391|392|391|392|391|9669
1659642300000|2022-08-04 19:45:00|393|392|392|391|393|392|392|391|21967
1659642600000|2022-08-04 19:50:00|393|392|393|392|393|392|393|392|23237
1659642900000|2022-08-04 19:55:00|392|391|392|391|393|392|392|391|53221
1659706200000|2022-08-05 13:30:00|385|384|387|385|389|387|376|374|96064
1659706500000|2022-08-05 13:35:00|386|386|390|389|390|389|385|384|16315
1659706800000|2022-08-05 13:40:00|389|388|386|385|390|389|385|384|14335
1659707100000|2022-08-05 13:45:00|385|384|386|385|387|386|384|383|22066
1659707400000|2022-08-05 13:50:00|387|386|388|387|389|388|387|386|8738
1659707700000|2022-08-05 13:55:00|389|388|390|389|390|389|389|388|3755
1659708000000|2022-08-05 14:00:00|391|390|394|393|394|393|389|388|35185
1659708300000|2022-08-05 14:05:00|393|392|394|393|394|393|392|391|6473
1659708600000|2022-08-05 14:10:00|393|392|396|395|397|396|392|391|99502
1659708900000|2022-08-05 14:15:00|397|396|395|394|397|396|394|393|25356
1659709200000|2022-08-05 14:20:00|396|395|394|393|396|395|394|393|17209
1659709500000|2022-08-05 14:25:00|393|392|394|393|394|393|392|391|6245
1659709800000|2022-08-05 14:30:00|393|392|392|391|394|393|392|391|11428
1659710100000|2022-08-05 14:35:00|393|392|393|392|394|393|392|391|22435
1659710400000|2022-08-05 14:40:00|||||||||16206
1659710700000|2022-08-05 14:45:00|394|393|394|393|394|393|393|393|17756
1659711000000|2022-08-05 14:50:00|393|392|395|394|395|394|392|391|11894
1659711300000|2022-08-05 14:55:00|396|395|395|394|396|395|395|394|4791
1659711600000|2022-08-05 15:00:00|394|393|392|391|394|393|392|391|7032
1659711900000|2022-08-05 15:05:00|391|390|389|388|391|390|389|388|70834
1659712200000|2022-08-05 15:10:00|388|387|388|387|388|387|388|387|3253
1659712500000|2022-08-05 15:15:00|389|388|389|388|389|388|389|388|6100
1659712800000|2022-08-05 15:20:00|388|387|387|386|388|387|387|386|33306
1659713100000|2022-08-05 15:25:00|386|385|383|382|386|385|383|382|12264
1659713400000|2022-08-05 15:30:00|384|383|384|383|385|384|384|383|25855
1659713700000|2022-08-05 15:35:00|385|384|385|384|385|384|385|384|4309
1659714000000|2022-08-05 15:40:00|384|383|383|382|384|383|383|382|5317
1659714300000|2022-08-05 15:45:00|384|383|383|382|384|383|383|382|7375
1659714600000|2022-08-05 15:50:00|384|383|384|383|384|383|384|383|5500
1659714900000|2022-08-05 15:55:00|383|382|383|382|383|382|383|382|2826
1659715200000|2022-08-05 16:00:00|384|383|385|384|385|384|384|383|10672
1659715500000|2022-08-05 16:05:00|||||||||3000
1659715800000|2022-08-05 16:10:00|386|385|386|385|386|385|386|385|4472
1659716100000|2022-08-05 16:15:00|387|386|388|387|388|387|387|386|4761
1659716400000|2022-08-05 16:20:00|387|386|387|386|387|386|387|386|6500
1659716700000|2022-08-05 16:25:00|||||||||1040
1659717000000|2022-08-05 16:30:00|386|385|386|385|386|385|385|384|15379
1659717300000|2022-08-05 16:35:00|||||||||1971
1659717600000|2022-08-05 16:40:00|387|386|387|386|387|386|387|386|6327
1659717900000|2022-08-05 16:45:00|||||||||625
1659718200000|2022-08-05 16:50:00|||||||||2500
1659718500000|2022-08-05 16:55:00|388|387|388|387|388|387|388|387|6430
1659718800000|2022-08-05 17:00:00|387|386|388|387|388|387|386|385|12025
1659719100000|2022-08-05 17:05:00|389|388|389|388|389|388|388|388|1700
1659719400000|2022-08-05 17:10:00|390|389|390|389|390|389|390|389|7399
1659719700000|2022-08-05 17:15:00|389||390||390||389||3500
1659720000000|2022-08-05 17:20:00|389|388|389|388|390|389|389|388|4002
1659720300000|2022-08-05 17:25:00|390|389|390|389|390|389|389|388|5028
1659720600000|2022-08-05 17:30:00|391|390|391|390|391|390|391|390|3300
1659720900000|2022-08-05 17:35:00|||||||||3700
1659721200000|2022-08-05 17:40:00|390|389|390|389|390|389|390|389|5786
1659721500000|2022-08-05 17:45:00|389|388|389|388|389|388|388|387|5444
1659721800000|2022-08-05 17:50:00|388|387|389|388|389|388|388|387|4296
1659722100000|2022-08-05 17:55:00|||||||||200
1659722400000|2022-08-05 18:00:00|390|389|390|389|390|389|390|389|6600
1659722700000|2022-08-05 18:05:00|389|388|389|388|389|388|389|388|3100
1659723000000|2022-08-05 18:10:00|||||||||1216
1659723300000|2022-08-05 18:15:00|390|389|390|389|390|389|390|389|3500
1659723600000|2022-08-05 18:20:00|||||||||3433
1659723900000|2022-08-05 18:25:00|391|390|389|388|391|390|389|388|13059
1659724200000|2022-08-05 18:30:00|390|389|390|389|390|389|390|389|2201
1659724500000|2022-08-05 18:35:00|||||||||1289
1659724800000|2022-08-05 18:40:00|389|388|389|388|389|388|389|388|2200
1659725100000|2022-08-05 18:45:00|390|389|390|389|390|389|390|389|3600
1659725400000|2022-08-05 18:50:00|389|388|390|389|390|389|389|388|4300
1659725700000|2022-08-05 18:55:00|||||||||1700
1659726000000|2022-08-05 19:00:00|||||||||900
1659726300000|2022-08-05 19:05:00|391|390|391|390|391|390|391|390|4800
1659726600000|2022-08-05 19:10:00|392|391|392|391|392|391|392|391|7066
1659726900000|2022-08-05 19:15:00|391|390|391|390|391|390|391|390|28436
1659727200000|2022-08-05 19:20:00|392|391|392|391|392|391|392|391|32275
1659727500000|2022-08-05 19:25:00|||||||||484
1659727800000|2022-08-05 19:30:00|393|392|393|392|393|392|393|392|10143
1659728100000|2022-08-05 19:35:00|||||||||2225
1659728400000|2022-08-05 19:40:00|||||||||6426
1659728700000|2022-08-05 19:45:00|394|393|394|393|394|393|393|392|20294
1659729000000|2022-08-05 19:50:00|393|392|389|388|393|393|388|388|159844
1659729300000|2022-08-05 19:55:00|388|387|388|387|388|388|387|386|107034
1659965400000|2022-08-08 13:30:00|411|406|408|407|411|408|401|400|98995
1659965700000|2022-08-08 13:35:00|409|408|418|417|419|418|408|407|130882
1659966000000|2022-08-08 13:40:00|417|416|417|416|417|416|415|414|31633
1659966300000|2022-08-08 13:45:00|418|417|415|414|419|418|415|414|38583
1659966600000|2022-08-08 13:50:00|416|415|415|414|416|415|414|413|18942
1659966900000|2022-08-08 13:55:00|416|415|414|413|416|415|414|413|14666
1659967200000|2022-08-08 14:00:00|415|414|418|417|418|417|415|414|36590
1659967500000|2022-08-08 14:05:00|419|418|417|416|421|420|417|416|49231
1659967800000|2022-08-08 14:10:00|418|417|417|416|419|418|416|415|64040
1659968100000|2022-08-08 14:15:00|416|415|419|418|419|418|416|415|16690
1659968400000|2022-08-08 14:20:00|418|417|417|416|418|417|414|413|42965
1659968700000|2022-08-08 14:25:00|416|415|416|415|416|416|415|414|14019
1659969000000|2022-08-08 14:30:00|415|414|417|416|417|416|415|414|24502
1659969300000|2022-08-08 14:35:00|416|415|415|414|418|417|415|414|62137
1659969600000|2022-08-08 14:40:00|416|415|415|414|416|416|415|414|37093
1659969900000|2022-08-08 14:45:00|414|413|412|411|414|413|411|410|14633
1659970200000|2022-08-08 14:50:00|413|412|413|412|413|412|412|411|14661
1659970500000|2022-08-08 14:55:00|412|411|414|413|414|413|412|411|39600
1659970800000|2022-08-08 15:00:00|415|414|414|413|415|414|413|412|9900
1659971100000|2022-08-08 15:05:00|415|414|414|413|415|414|414|413|17166
1659971400000|2022-08-08 15:10:00|413|412|413|412|413|412|413|412|11843
1659971700000|2022-08-08 15:15:00|412|411|408|407|412|411|408|407|35556
1659972000000|2022-08-08 15:20:00|409|408|410|409|410|409|409|408|16251
1659972300000|2022-08-08 15:25:00|411|410|408|407|411|410|408|407|43929
1659972600000|2022-08-08 15:30:00|||||||||3120
1659972900000|2022-08-08 15:35:00|407|406|405|404|407|406|405|404|10535
1659973200000|2022-08-08 15:40:00|406|405|404|403|406|405|404|403|14620
1659973500000|2022-08-08 15:45:00|||||||||1750
1659973800000|2022-08-08 15:50:00|405|404|406|405|406|405|405|404|12960
1659974100000|2022-08-08 15:55:00|407|406|407|406|407|406|407|406|7996
1659974400000|2022-08-08 16:00:00|408|407|408|407|408|407|408|407|10000
1659974700000|2022-08-08 16:05:00|407|406|406|405|407|406|406|405|7478
1659975000000|2022-08-08 16:10:00|407|406|406|405|407|406|406|405|1797
1659975300000|2022-08-08 16:15:00|407|406|405|404|407|406|404|403|10578
1659975600000|2022-08-08 16:20:00|404|403|406|405|406|405|404|403|9360
1659975900000|2022-08-08 16:25:00|407|406|406|405|407|406|406|405|14125
1659976200000|2022-08-08 16:30:00|405|404|406|405|406|405|405|404|11433
1659976500000|2022-08-08 16:35:00|407|406|405|404|407|406|405|404|9365
1659976800000|2022-08-08 16:40:00|||||||||1235
1659977100000|2022-08-08 16:45:00|||||||||3550
1659977400000|2022-08-08 16:50:00|406|405|406|405|407|406|406|405|9847
1659977700000|2022-08-08 16:55:00|407|406|407|406|407|406|406|405|12744
1659978000000|2022-08-08 17:00:00|406|405|407|406|407|406|406|405|3890
1659978300000|2022-08-08 17:05:00|408|407|408|407|409|408|408|407|14880
1659978600000|2022-08-08 17:10:00|407|406|408|407|408|407|407|406|4600
1659978900000|2022-08-08 17:15:00|||||||||300
1659979200000|2022-08-08 17:20:00|407|406|407|406|407|406|406|405|7090
1659979500000|2022-08-08 17:25:00|406|405|406|405|406|405|406|405|5141
1659979800000|2022-08-08 17:30:00|407|406|407|406|407|406|407|406|4665
1659980100000|2022-08-08 17:35:00|406|405|405|404|406|405|405|404|2295
1659980400000|2022-08-08 17:40:00|406|405|406|405|406|405|406|405|5925
1659980700000|2022-08-08 17:45:00|407|406|406|405|407|406|406|405|11149
1659981000000|2022-08-08 17:50:00|405|404|406|405|406|405|405|404|5961
1659981300000|2022-08-08 17:55:00|||||||||3200
1659981600000|2022-08-08 18:00:00|405|404|404|403|405|404|404|403|4950
1659981900000|2022-08-08 18:05:00|403|402|405|404|405|404|403|402|20158
1659982200000|2022-08-08 18:10:00|404|403|405|404|405|404|404|403|3990
1659982500000|2022-08-08 18:15:00|404|403|404|403|404|403|404|403|13954
1659982800000|2022-08-08 18:20:00|||||||||1650
1659983100000|2022-08-08 18:25:00|403|402|403|402|403|403|403|402|9664
1659983400000|2022-08-08 18:30:00|402|401|402|401|403|402|402|401|29541
1659983700000|2022-08-08 18:35:00|||||||||13281
1659984000000|2022-08-08 18:40:00|||||||||1740
1659984300000|2022-08-08 18:45:00|401|400|402|401|402|401|400|399|51066
1659984600000|2022-08-08 18:50:00|401|400|400|399|401|400|399|398|14795
1659984900000|2022-08-08 18:55:00|401|400|401|400|401|400|401|400|1844
1659985200000|2022-08-08 19:00:00|||||||||400
1659985500000|2022-08-08 19:05:00|400|399|400|399|400|399|400|399|11733
1659985800000|2022-08-08 19:10:00|401|400|401|400|401|400|401|400|14170
1659986100000|2022-08-08 19:15:00|400|399|400|399|400|399|400|399|4149
1659986400000|2022-08-08 19:20:00|401|400|401|400|402|401|401|400|31594
1659986700000|2022-08-08 19:25:00|402|401|402|401|402|401|402|400|3284
1659987000000|2022-08-08 19:30:00|401|400|403|402|403|402|401|400|10988
1659987300000|2022-08-08 19:35:00|404|403|404|403|404|403|404|403|7352
1659987600000|2022-08-08 19:40:00|||||||||4236
1659987900000|2022-08-08 19:45:00|403|402|401|400|403|403|401|400|61075
1659988200000|2022-08-08 19:50:00|400|399|399|398|400|399|399|398|43368
1659988500000|2022-08-08 19:55:00|400|399|398|397|400|399|398|397|132515
1660051800000|2022-08-09 13:30:00|397|392|388|387|397|393|386|385|52660
1660052100000|2022-08-09 13:35:00|387|386|388|387|390|389|387|386|30765
1660052400000|2022-08-09 13:40:00|389|388|390|389|390|389|388|387|9248
1660052700000|2022-08-09 13:45:00|391|390|388|387|391|390|386|385|23845
1660053000000|2022-08-09 13:50:00|387|386|386|385|388|387|386|385|10584
1660053300000|2022-08-09 13:55:00|385|384|384|383|385|384|384|383|24540
1660053600000|2022-08-09 14:00:00|383|382|383|382|383|382|380|379|68661
1660053900000|2022-08-09 14:05:00|382|381|382|381|382|381|382|381|17940
1660054200000|2022-08-09 14:10:00|383|382|383|382|384|383|382|381|9502
1660054500000|2022-08-09 14:15:00|382|381|385|384|385|384|382|381|7910
1660054800000|2022-08-09 14:20:00|386|385|382|381|387|386|382|381|13749
1660055100000|2022-08-09 14:25:00|383|382|385|384|385|384|383|382|11832
1660055400000|2022-08-09 14:30:00|386|385|386|385|386|385|384|383|29725
1660055700000|2022-08-09 14:35:00|385|384|384|383|385|385|384|383|8975
1660056000000|2022-08-09 14:40:00|383|382|382|381|383|382|382|381|18562
1660056300000|2022-08-09 14:45:00|||||||||4150
1660056600000|2022-08-09 14:50:00|||||||||9377
1660056900000|2022-08-09 14:55:00|381|380|381|380|381|380|381|380|11643
1660057200000|2022-08-09 15:00:00|380|379|380|379|380|380|380|379|19603
1660057500000|2022-08-09 15:05:00|379|378|379|378|379|378|378|377|41757
1660057800000|2022-08-09 15:10:00|380|379|382|381|382|381|380|379|18969
1660058100000|2022-08-09 15:15:00|383|382|382|381|383|382|382|381|11906
1660058400000|2022-08-09 15:20:00|||||||||792
1660058700000|2022-08-09 15:25:00|||||||||2694
1660059000000|2022-08-09 15:30:00|383|382|381|380|383|382|381|380|7030
1660059300000|2022-08-09 15:35:00|380|379|379|378|380|379|379|378|51289
1660059600000|2022-08-09 15:40:00|||||||||14580
1660059900000|2022-08-09 15:45:00|||||||||2886
1660060200000|2022-08-09 15:50:00|378|377|378|377|378|377|378|377|17711
1660060500000|2022-08-09 15:55:00|377|376|377|376|377|376|377|376|24814
1660060800000|2022-08-09 16:00:00|378|377|377|376|378|377|377|376|33312
1660061100000|2022-08-09 16:05:00|||||||||5430
1660061400000|2022-08-09 16:10:00|378|377|379|378|379|378|378|377|22230
1660061700000|2022-08-09 16:15:00|378|377|378|377|378|377|378|377|25531
1660062000000|2022-08-09 16:20:00|||||||||1700
1660062300000|2022-08-09 16:25:00|||||||||6250
1660062600000|2022-08-09 16:30:00|379|378|378|377|379|378|378|377|14772
1660062900000|2022-08-09 16:35:00|||||||||8190
1660063200000|2022-08-09 16:40:00|||||||||14508
1660063500000|2022-08-09 16:45:00|379|378|379|378|380|379|379|378|38668
1660063800000|2022-08-09 16:50:00|378|377|379|378|379|378|378|377|37002
1660064100000|2022-08-09 16:55:00|380|379|380|379|380|379|380|379|20128
1660064400000|2022-08-09 17:00:00|381|380|381|380|381|380|381|380|8821
1660064700000|2022-08-09 17:05:00|||||||||700
1660065000000|2022-08-09 17:10:00|382|381|382|381|382|381|382|381|2778
1660065300000|2022-08-09 17:15:00|383|382|383|382|383|382|383|382|9000
1660065600000|2022-08-09 17:20:00|384|383|384|383|384|383|384|383|7160
1660065900000|2022-08-09 17:25:00|383|382|383|382|383|382|383|382|27240
1660066200000|2022-08-09 17:30:00|382|381|382|381|382|381|382|381|9738
1660066500000|2022-08-09 17:35:00|||||||||8723
1660066800000|2022-08-09 17:40:00|381|380|381|380|381|380|381|380|7297
1660067100000|2022-08-09 17:45:00|382|381|382|381|382|381|382|381|3110
1660067400000|2022-08-09 17:50:00|383|382|383|382|383|382|383|382|1541
1660067700000|2022-08-09 17:55:00|||||||||2000
1660068000000|2022-08-09 18:00:00|384|383|384|383|384|383|384|383|1699
1660068300000|2022-08-09 18:05:00|||||||||1878
1660068600000|2022-08-09 18:10:00|||||||||1433
1660068900000|2022-08-09 18:15:00|383|382|382|381|383|382|382|381|14673
1660069200000|2022-08-09 18:20:00|383|382|383|382|383|382|383|382|5820
1660069500000|2022-08-09 18:25:00|||||||||1570
1660069800000|2022-08-09 18:30:00|||||||||2600
1660070100000|2022-08-09 18:35:00|||||||||2600
1660070400000|2022-08-09 18:40:00|||||||||506
1660070700000|2022-08-09 18:45:00|||||||||1724
1660071000000|2022-08-09 18:50:00|||||||||1765
1660071300000|2022-08-09 18:55:00|384|383|384|383|384|383|384|383|13222
1660071600000|2022-08-09 19:00:00|||||||||2131
1660071900000|2022-08-09 19:05:00|||||||||400
1660072200000|2022-08-09 19:10:00|||||||||4199
1660072500000|2022-08-09 19:15:00|385|384|385|384|385|384|385|384|8161
1660072800000|2022-08-09 19:20:00|386|385|386|385|386|385|386|385|7700
1660073100000|2022-08-09 19:25:00|||||||||8113
1660073400000|2022-08-09 19:30:00|385|384|385|384|385|384|385|384|8313
1660073700000|2022-08-09 19:35:00|384|383|384|383|384|383|384|383|9922
1660074000000|2022-08-09 19:40:00|383|382|383|382|383|382|383|382|24011
1660074300000|2022-08-09 19:45:00|||||||||10427
1660074600000|2022-08-09 19:50:00|384|383|383|382|384|383|383|382|28386
1660074900000|2022-08-09 19:55:00|||||||||37379
1660138200000|2022-08-10 13:30:00|396|392|395|394|396|395|389|387|75529
1660138500000|2022-08-10 13:35:00|396|395|394|393|402|401|394|393|58195
1660138800000|2022-08-10 13:40:00|393|392|392|391|393|392|390|389|26805
1660139100000|2022-08-10 13:45:00|393|392|393|392|396|395|392|391|39060
1660139400000|2022-08-10 13:50:00|394|393|391|390|394|393|391|390|27187
1660139700000|2022-08-10 13:55:00|390|389|388|387|391|390|388|387|55646
1660140000000|2022-08-10 14:00:00|389|388|391|390|392|391|389|388|78935
1660140300000|2022-08-10 14:05:00|390|389|390|389|391|390|390|389|29279
1660140600000|2022-08-10 14:10:00|391|390|390|389|394|393|390|389|51358
1660140900000|2022-08-10 14:15:00|389|388|387|386|389|388|387|386|46849
1660141200000|2022-08-10 14:20:00|388|387|390|389|390|389|387|386|27589
1660141500000|2022-08-10 14:25:00|391|390|389|388|391|390|389|388|20400
1660141800000|2022-08-10 14:30:00|390|389|388|387|390|389|388|387|27141
1660142100000|2022-08-10 14:35:00|389|388|391|390|391|390|389|388|28885
1660142400000|2022-08-10 14:40:00|392|391|391|390|392|391|391|390|23807
1660142700000|2022-08-10 14:45:00|||||||||10234
1660143000000|2022-08-10 14:50:00|392|391|393|392|393|392|392|391|7742
1660143300000|2022-08-10 14:55:00|394|393|397|396|397|396|394|393|12288
1660143600000|2022-08-10 15:00:00|398|397|401|400|402|401|396|395|68708
1660143900000|2022-08-10 15:05:00|402|401|400|399|402|401|400|399|23141
1660144200000|2022-08-10 15:10:00|399|398|400|399|400|399|399|398|23900
1660144500000|2022-08-10 15:15:00|399|398|400|399|400|399|399|398|7820
1660144800000|2022-08-10 15:20:00|401|400|405|404|405|404|401|400|22144
1660145100000|2022-08-10 15:25:00|406|405|406|405|407|406|406|405|17548
1660145400000|2022-08-10 15:30:00|407|406|407|406|407|406|407|406|3949
1660145700000|2022-08-10 15:35:00|406|405|404|403|406|405|403|402|15953
1660146000000|2022-08-10 15:40:00|405|404|406|405|406|405|405|404|3840
1660146300000|2022-08-10 15:45:00|||||||||500
1660146600000|2022-08-10 15:50:00|407|406|408|407|408|407|407|406|22876
1660146900000|2022-08-10 15:55:00|407|406|406|405|408|407|406|405|17870
1660147200000|2022-08-10 16:00:00|407|406|407|406|408|407|406|405|13661
1660147500000|2022-08-10 16:05:00|408|407|408|407|408|407|407|406|6933
1660147800000|2022-08-10 16:10:00|407|406|407|406|407|406|407|406|7124
1660148100000|2022-08-10 16:15:00|406|405|403|402|406|405|403|402|40277
1660148400000|2022-08-10 16:20:00|402|401|403|402|403|402|402|401|13362
1660148700000|2022-08-10 16:25:00|404|403|404|403|404|403|404|403|5372
1660149000000|2022-08-10 16:30:00|405|404|405|404|405|404|405|404|8068
1660149300000|2022-08-10 16:35:00|||||||||2303
1660149600000|2022-08-10 16:40:00|404|403|405|404|405|404|404|403|17670
1660149900000|2022-08-10 16:45:00|404|403|404|403|404|403|404|403|1136
1660150200000|2022-08-10 16:50:00|||||||||1269
1660150500000|2022-08-10 16:55:00|405|404|405|404|405|404|404|404|15903
1660150800000|2022-08-10 17:00:00|404|403|405|404|405|404|403|402|8420
1660151100000|2022-08-10 17:05:00|404|403|405|404|405|404|404|403|17500
1660151400000|2022-08-10 17:10:00|||||||||5084
1660151700000|2022-08-10 17:15:00|406|405|405|404|406|405|405|404|22143
1660152000000|2022-08-10 17:20:00|404|403|404|403|405|404|404|403|13201
1660152300000|2022-08-10 17:25:00|403||404||404||403||5075
1660152600000|2022-08-10 17:30:00|403|402|405|404|405|404|403|402|9848
1660152900000|2022-08-10 17:35:00|404|403|405|404|405|404|404|403|5323
1660153200000|2022-08-10 17:40:00|406|405|406|405|406|405|405|404|24379
1660153500000|2022-08-10 17:45:00|407|406|407|406|407|406|407|406|3400
1660153800000|2022-08-10 17:50:00|||||||||3266
1660154100000|2022-08-10 17:55:00|||||||||23056
1660154400000|2022-08-10 18:00:00|408|407|409|408|409|408|408|407|39796
1660154700000|2022-08-10 18:05:00|408|407|407|406|409|408|406|405|17479
1660155000000|2022-08-10 18:10:00|408|407|408|407|408|407|408|407|6215
1660155300000|2022-08-10 18:15:00|||||||||3469
1660155600000|2022-08-10 18:20:00|||||||||3550
1660155900000|2022-08-10 18:25:00|407|406|408|407|408|407|407|406|19320
1660156200000|2022-08-10 18:30:00|409|408|408|407|409|408|408|407|30809
1660156500000|2022-08-10 18:35:00|409|408|409|408|409|408|409|408|11392
1660156800000|2022-08-10 18:40:00|||||||||3026
1660157100000|2022-08-10 18:45:00|408|407|407|406|408|407|407|406|8039
1660157400000|2022-08-10 18:50:00|408|407|408|407|408|407|408|407|23448
1660157700000|2022-08-10 18:55:00|407|406|406|405|407|406|406|405|15897
1660158000000|2022-08-10 19:00:00|405|404|406|405|406|405|405|404|30851
1660158300000|2022-08-10 19:05:00|405|404|403|402|405|404|402|402|43964
1660158600000|2022-08-10 19:10:00|402|401|403|402|403|402|402|401|12539
1660158900000|2022-08-10 19:15:00|402|401|403|402|404|403|402|401|52911
1660159200000|2022-08-10 19:20:00|404|403|404|403|404|403|404|403|10789
1660159500000|2022-08-10 19:25:00|405|404|405|404|405|404|405|404|12217
1660159800000|2022-08-10 19:30:00|406|405|408|407|408|407|406|405|12455
1660160100000|2022-08-10 19:35:00|407|406|407|406|408|407|407|406|14291
1660160400000|2022-08-10 19:40:00|406|405|407|406|407|406|406|405|14620
1660160700000|2022-08-10 19:45:00|406|405|405|404|407|406|405|404|18980
1660161000000|2022-08-10 19:50:00|406|405|408|407|408|407|406|405|49103
1660161300000|2022-08-10 19:55:00|407|406|408|407|409|408|407|406|89360
1660224600000|2022-08-11 13:30:00|423|420|424|422|430|429|421|420|98534
1660224900000|2022-08-11 13:35:00|423|421|426|425|428|427|422|421|33862
1660225200000|2022-08-11 13:40:00|425|424|428|427|432|431|425|424|71789
1660225500000|2022-08-11 13:45:00|427|426|433|432|434|433|427|426|58105
1660225800000|2022-08-11 13:50:00|434|433|433|432|437|436|429|428|124079
1660226100000|2022-08-11 13:55:00|434|433|436|435|436|435|434|433|34419
1660226400000|2022-08-11 14:00:00|437|436|437|436|438|437|435|434|50175
1660226700000|2022-08-11 14:05:00|438|437|437|436|438|437|434|433|38370
1660227000000|2022-08-11 14:10:00|438|437|437|436|439|438|436|435|48883
1660227300000|2022-08-11 14:15:00|438|437|436|435|439|438|436|435|42438
1660227600000|2022-08-11 14:20:00|437|436|432|431|437|436|432|431|105234
1660227900000|2022-08-11 14:25:00|431|430|429|428|432|431|429|428|41697
1660228200000|2022-08-11 14:30:00|430|429|431|430|432|431|429|428|27776
1660228500000|2022-08-11 14:35:00|432|431|431|430|434|433|431|430|15391
1660228800000|2022-08-11 14:40:00|430|429|428|427|431|429|427|426|48537
1660229100000|2022-08-11 14:45:00|427|426|425|424|427|426|425|424|29506
1660229400000|2022-08-11 14:50:00|426|425|427|426|429|428|426|425|19885
1660229700000|2022-08-11 14:55:00|426|425|426|425|426|425|426|425|12761
1660230000000|2022-08-11 15:00:00|425|424|425|424|426|425|425|424|15592
1660230300000|2022-08-11 15:05:00|424|423|417|416|424|423|417|416|66992
1660230600000|2022-08-11 15:10:00|416|415|417|416|417|416|416|415|22753
1660230900000|2022-08-11 15:15:00|416|415|412|411|416|415|412|411|48318
1660231200000|2022-08-11 15:20:00|413|412|414|413|414|413|412|412|24438
1660231500000|2022-08-11 15:25:00|415|414|416|415|417|416|415|414|18363
1660231800000|2022-08-11 15:30:00|417|416|418|417|419|418|417|416|5702
1660232100000|2022-08-11 15:35:00|417|416|417|416|417|416|416|415|9922
1660232400000|2022-08-11 15:40:00|416|415|418|417|418|417|416|415|7431
1660232700000|2022-08-11 15:45:00|417|416|416|415|417|416|416|415|9741
1660233000000|2022-08-11 15:50:00|415|414|414|413|415|414|414|413|13413
1660233300000|2022-08-11 15:55:00|415|414|415|414|415|414|415|414|4300
1660233600000|2022-08-11 16:00:00|414|413|414|413|415|414|414|413|11656
1660233900000|2022-08-11 16:05:00|413|412|413|412|413|412|413|412|6725
1660234200000|2022-08-11 16:10:00|412|411|411|410|412|411|411|410|36785
1660234500000|2022-08-11 16:15:00|412|411|410|409|412|411|410|409|39339
1660234800000|2022-08-11 16:20:00|409|408|410|409|410|409|409|408|10105
1660235100000|2022-08-11 16:25:00|409|408|411|410|411|410|409|408|63981
1660235400000|2022-08-11 16:30:00|412|411|416|415|416|415|412|411|14304
1660235700000|2022-08-11 16:35:00|417|416|416|415|417|416|416|415|4715
1660236000000|2022-08-11 16:40:00|415|414|416|415|416|415|415|414|6821
1660236300000|2022-08-11 16:45:00|415|414|414|413|415|414|414|413|12520
1660236600000|2022-08-11 16:50:00|415|414|414|413|415|414|414|413|8141
1660236900000|2022-08-11 16:55:00|415|414|416|415|416|415|415|414|7904
1660237200000|2022-08-11 17:00:00|415|414|415|414|415|414|415|414|6228
1660237500000|2022-08-11 17:05:00|414|413|414|413|414|413|414|413|49075
1660237800000|2022-08-11 17:10:00|415|414|415|414|415|414|415|414|14832
1660238100000|2022-08-11 17:15:00|414|413|415|414|415|414|414|413|3315
1660238400000|2022-08-11 17:20:00|||||||||300
1660238700000|2022-08-11 17:25:00|414|413|415|414|415|414|414|413|4237
1660239000000|2022-08-11 17:30:00|414|413|414|413|415|414|414|413|5456
1660239300000|2022-08-11 17:35:00|415|414|415|414|415|414|415|414|500
1660239600000|2022-08-11 17:40:00|416|415|417|416|417|416|416|415|13644
1660239900000|2022-08-11 17:45:00|416|415|416|415|416|415|416|415|7065
1660240200000|2022-08-11 17:50:00|415|414|415|414|415|414|415|414|2160
1660240500000|2022-08-11 17:55:00|||||||||121
1660240800000|2022-08-11 18:00:00|414|413|413|412|414|413|413|412|16851
1660241100000|2022-08-11 18:05:00|414|413|415|414|415|414|414|413|8292
1660241400000|2022-08-11 18:10:00|414|413|414|413|414|413|413|412|10151
1660241700000|2022-08-11 18:15:00|415|414|415|414|415|414|415|414|1200
1660242000000|2022-08-11 18:20:00|||||||||1180
1660242300000|2022-08-11 18:25:00|||||||||1331
1660242600000|2022-08-11 18:30:00|414|413|412|411|414|413|412|411|13375
1660242900000|2022-08-11 18:35:00|413|412|413|412|413|412|413|412|3750
1660243200000|2022-08-11 18:40:00|412|411|412|411|412|411|411|410|7441
1660243500000|2022-08-11 18:45:00|411|410|411|410|411|410|411|410|1250
1660243800000|2022-08-11 18:50:00|410|409|409|408|410|410|409|408|24923
1660244100000|2022-08-11 18:55:00|410|409|411|410|411|410|410|409|4722
1660244400000|2022-08-11 19:00:00|410|409|409|408|410|409|409|408|18613
1660244700000|2022-08-11 19:05:00|||||||||1005
1660245000000|2022-08-11 19:10:00|408|407|408|407|408|407|407|406|13151
1660245300000|2022-08-11 19:15:00|409|408|409|408|410|409|409|408|8188
1660245600000|2022-08-11 19:20:00|410|409|410|409|410|409|409|408|8153
1660246200000|2022-08-11 19:30:00|409|408|410|409|410|409|409|408|17736
1660246500000|2022-08-11 19:35:00|409|408|409|408|409|408|409|408|7288
1660246800000|2022-08-11 19:40:00|410|409|409|408|411|410|409|408|30286
1660247100000|2022-08-11 19:45:00|408|407|408|407|409|408|408|407|13159
1660247400000|2022-08-11 19:50:00|409|408|410|409|410|409|409|408|15970
1660247700000|2022-08-11 19:55:00|409|408|407|406|409|408|407|406|76618
1660311000000|2022-08-12 13:30:00|404|403|398|397|407|406|398|397|64329
1660311300000|2022-08-12 13:35:00|399|398|405|404|407|406|398|397|24906
1660311600000|2022-08-12 13:40:00|406|405|410|409|410|409|406|405|43506
1660311900000|2022-08-12 13:45:00|409|408|410|409|412|411|409|408|12053
1660312200000|2022-08-12 13:50:00|411|410|411|410|415|414|411|410|23849
1660312500000|2022-08-12 13:55:00|410|409|415|413|416|415|410|409|14151
1660312800000|2022-08-12 14:00:00|414|412|413|412|414|413|411|410|17153
1660313100000|2022-08-12 14:05:00|414|413|416|415|416|415|414|413|16886
1660313400000|2022-08-12 14:10:00|417|416|419|418|420|419|416|415|50966
1660313700000|2022-08-12 14:15:00|420|419|420|419|420|419|418|417|16118
1660314000000|2022-08-12 14:20:00|419|418|419|418|419|418|418|417|3622
1660314300000|2022-08-12 14:25:00|420|419|420|419|421|420|420|419|20398
1660314600000|2022-08-12 14:30:00|419|418|419|418|421|420|419|418|34768
1660314900000|2022-08-12 14:35:00|418|417|418|417|419|418|418|417|12619
1660315200000|2022-08-12 14:40:00|417|416|416|415|417|416|414|413|47128
1660315500000|2022-08-12 14:45:00|||||||||4500
1660315800000|2022-08-12 14:50:00|417|416|419|418|420|419|417|416|20747
1660316100000|2022-08-12 14:55:00|420|419|420|419|420|419|420|419|14975
1660316400000|2022-08-12 15:00:00|421|420|422|421|424|423|421|420|34379
1660316700000|2022-08-12 15:05:00|421|420|422|421|422|421|421|420|6128
1660317000000|2022-08-12 15:10:00|||||||||12856
1660317300000|2022-08-12 15:15:00|423|422|427|426|427|426|423|422|44744
1660317600000|2022-08-12 15:20:00|||||||||13536
1660317900000|2022-08-12 15:25:00|428|427|430|429|430|429|428|427|34156
1660318200000|2022-08-12 15:30:00|429|428|428|427|429|428|427|426|28875
1660318500000|2022-08-12 15:35:00|429|428|428|427|430|429|428|427|11560
1660318800000|2022-08-12 15:40:00|||||||||6543
1660319100000|2022-08-12 15:45:00|||||||||12844
1660319400000|2022-08-12 15:50:00|427|426|427|426|427|426|427|426|12596
1660319700000|2022-08-12 15:55:00|428|427|428|427|428|427|428|427|5077
1660320000000|2022-08-12 16:00:00|429|428|427|426|429|428|427|426|36346
1660320300000|2022-08-12 16:05:00|||||||||5022
1660320600000|2022-08-12 16:10:00|426|425|427|426|427|426|426|425|6815
1660320900000|2022-08-12 16:15:00|426|425|427|426|427|426|426|425|9033
1660321200000|2022-08-12 16:20:00|||||||||4584
1660321500000|2022-08-12 16:25:00|428|427|429|428|429|428|428|427|15307
1660321800000|2022-08-12 16:30:00|430|429|429|428|430|429|429|428|14813
1660322100000|2022-08-12 16:35:00|||||||||5208
1660322400000|2022-08-12 16:40:00|428|427|428|427|428|427|428|427|22839
1660322700000|2022-08-12 16:45:00|427|426|428|427|428|427|427|426|17603
1660323000000|2022-08-12 16:50:00|427|426|427|426|427|426|427|426|13050
1660323300000|2022-08-12 16:55:00|426|425|426|425|426|425|425|425|8772
1660323600000|2022-08-12 17:00:00|427|426|426|425|427|426|426|425|15349
1660323900000|2022-08-12 17:05:00|425|424|427|426|427|426|424|424|20096
1660324200000|2022-08-12 17:10:00|426|425|426|425|426|425|426|425|8121
1660324500000|2022-08-12 17:15:00|||||||||8179
1660324800000|2022-08-12 17:20:00|||||||||9615
1660325100000|2022-08-12 17:25:00|425|424|425|424|425|424|425|424|10186
1660325400000|2022-08-12 17:30:00|426|425|427|426|427|426|424|423|29860
1660325700000|2022-08-12 17:35:00|426|425|426|425|426|425|426|425|15446
1660326000000|2022-08-12 17:40:00|427|426|427|426|427|426|427|426|14135
1660326300000|2022-08-12 17:45:00|||||||||11966
1660326600000|2022-08-12 17:50:00|||||||||10114
1660326900000|2022-08-12 17:55:00|426|425|426|425|427|426|426|425|15487
1660327200000|2022-08-12 18:00:00|||||||||20261
1660327500000|2022-08-12 18:05:00|425|424|425|424|425|424|424|423|12573
1660327800000|2022-08-12 18:10:00|426|425|426|425|426|425|426|425|11853
1660328100000|2022-08-12 18:15:00|425|424|421|420|425|424|421|420|67702
1660328400000|2022-08-12 18:20:00|||||||||20074
1660328700000|2022-08-12 18:25:00|422|421|422|421|422|421|422|421|62326
1660329000000|2022-08-12 18:30:00|||||||||10790
1660329300000|2022-08-12 18:35:00|421|420|421|420|421|420|421|420|14457
1660329600000|2022-08-12 18:40:00|422|421|422|421|422|421|421|421|30323
1660329900000|2022-08-12 18:45:00|||||||||17856
1660330200000|2022-08-12 18:50:00|421|420|421|420|421|420|421|420|7593
1660330500000|2022-08-12 18:55:00|420|419|420|419|420|419|419|418|19018
1660330800000|2022-08-12 19:00:00|419|418|420|419|420|419|418|417|27389
1660331100000|2022-08-12 19:05:00|421|420|419|418|421|420|419|418|23093
1660331400000|2022-08-12 19:10:00|420|419|421|420|421|420|420|419|17814
1660331700000|2022-08-12 19:15:00|422|421|422|421|422|421|422|421|10447
1660332000000|2022-08-12 19:20:00|421|420|421|420|421|420|420|419|26871
1660332300000|2022-08-12 19:25:00|422|421|422|421|422|421|422|421|10661
1660332600000|2022-08-12 19:30:00|||||||||11007
1660332900000|2022-08-12 19:35:00|423|422|424|423|424|423|423|422|31319
1660333200000|2022-08-12 19:40:00|425|424|425|424|425|424|425|424|17212
1660333500000|2022-08-12 19:45:00|424|423|424|423|424|423|423|422|32949
1660333800000|2022-08-12 19:50:00|423|422|424|423|424|423|422|421|50271
1660334100000|2022-08-12 19:55:00|425|424|425|424|426|425|425|424|84741
1660570200000|2022-08-15 13:30:00|419|416|427|426|427|426|418|416|29541
1660570500000|2022-08-15 13:35:00|426|425|419|418|426|425|419|418|64519
1660570800000|2022-08-15 13:40:00|418|417|411|410|418|417|411|410|57410
1660571100000|2022-08-15 13:45:00|412|411|411|410|415|414|411|410|43953
1660571400000|2022-08-15 13:50:00|412|411|420|419|420|419|412|411|35825
1660571700000|2022-08-15 13:55:00|421|420|435|434|435|434|421|420|95265
1660572000000|2022-08-15 14:00:00|434|433|427|426|439|438|426|425|114408
1660572300000|2022-08-15 14:05:00|428|427|425|424|429|428|425|424|14165
1660572600000|2022-08-15 14:10:00|426|425|422|421|426|425|420|419|57042
1660572900000|2022-08-15 14:15:00|421|420|423|422|424|423|420|419|16702
1660573200000|2022-08-15 14:20:00|422|421|423|422|423|422|421|420|11561
1660573500000|2022-08-15 14:25:00|422|421|422|421|423|422|421|420|4110
1660573800000|2022-08-15 14:30:00|423|422|424|423|424|423|423|422|6817
1660574100000|2022-08-15 14:35:00|423|422|424|423|424|423|423|422|8545
1660574400000|2022-08-15 14:40:00|425|424|425|424|426|425|425|424|10833
1660574700000|2022-08-15 14:45:00|424|423|421|420|425|424|421|420|59726
1660575000000|2022-08-15 14:50:00|422|421|423|422|423|422|422|421|4700
1660575300000|2022-08-15 14:55:00|422|421|422|421|423|422|422|421|6150
1660575600000|2022-08-15 15:00:00|423|422|425|424|425|424|423|422|3400
1660575900000|2022-08-15 15:05:00|||||||||899
1660576200000|2022-08-15 15:10:00|424|423|424|423|424|423|424|423|5612
1660576500000|2022-08-15 15:15:00|425|424|424|423|425|424|424|423|11912
1660576800000|2022-08-15 15:20:00|425|424|426|425|426|425|425|424|7185
1660577100000|2022-08-15 15:25:00|427|426|427|426|428|427|427|426|10051
1660577400000|2022-08-15 15:30:00|428|427|428|427|428|427|428|427|2596
1660577700000|2022-08-15 15:35:00|429|428|430|429|430|429|429|428|14300
1660578000000|2022-08-15 15:40:00|429|428|430|429|430|429|429|428|12017
1660578300000|2022-08-15 15:45:00|431|430|430|429|431|430|430|429|26247
1660578600000|2022-08-15 15:50:00|431|430|430|429|431|430|429|428|48842
1660578900000|2022-08-15 15:55:00|431|430|431|430|432|431|431|430|8802
1660579200000|2022-08-15 16:00:00|432|431|432|431|432|431|432|431|3100
1660579500000|2022-08-15 16:05:00|431|430|430|429|431|430|430|429|9589
1660579800000|2022-08-15 16:10:00|429|428|426|425|429|428|426|425|16780
1660580100000|2022-08-15 16:15:00|425|424|425|424|425|424|424|423|11781
1660580400000|2022-08-15 16:20:00|424|423|424|423|424|423|424|423|814
1660580700000|2022-08-15 16:25:00|||||||||7036
1660581000000|2022-08-15 16:30:00|423|422|424|423|424|423|423|422|12215
1660581300000|2022-08-15 16:35:00|423|422|423|422|423|422|423|422|2906
1660581600000|2022-08-15 16:40:00|||||||||3143
1660581900000|2022-08-15 16:45:00|424|423|423|422|424|423|423|422|13211
1660582200000|2022-08-15 16:50:00|422|421|423|422|423|422|421|420|29635
1660582500000|2022-08-15 16:55:00|424|423|426|425|426|425|424|423|9622
1660582800000|2022-08-15 17:00:00|425|424|426|425|426|425|425|424|4000
1660583100000|2022-08-15 17:05:00|427|426|427|426|427|426|427|426|14490
1660583400000|2022-08-15 17:10:00|||||||||1708
1660583700000|2022-08-15 17:15:00|426|425|424|423|426|425|424|423|10821
1660584000000|2022-08-15 17:20:00|423|422|425|424|425|424|423|422|10179
1660584300000|2022-08-15 17:25:00|426|425|426|425|426|425|426|425|9331
1660584600000|2022-08-15 17:30:00|425|424|425|424|425|424|425|424|8794
1660584900000|2022-08-15 17:35:00|424|423|424|423|424|423|424|423|2895
1660585200000|2022-08-15 17:40:00|425|424|425|424|425|424|425|424|11734
1660585500000|2022-08-15 17:45:00|426|425|427|426|427|426|426|425|8636
1660585800000|2022-08-15 17:50:00|||||||||11576
1660586100000|2022-08-15 17:55:00|428|427|430|429|430|429|428|427|17583
1660586400000|2022-08-15 18:00:00|||||||||1963
1660586700000|2022-08-15 18:05:00|429|428|429|428|429|428|428|427|31628
1660587000000|2022-08-15 18:10:00|430|429|430|429|430|429|430|429|2528
1660587300000|2022-08-15 18:15:00|431|430|431|430|431|430|431|430|16520
1660587600000|2022-08-15 18:20:00|430|429|428|427|430|429|428|427|12589
1660587900000|2022-08-15 18:25:00|427|426|428|427|428|427|426|425|7347
1660588200000|2022-08-15 18:30:00|||||||||546
1660588500000|2022-08-15 18:35:00|429|428|429|428|429|428|429|428|2242
1660588800000|2022-08-15 18:40:00|||||||||818
1660589100000|2022-08-15 18:45:00|430|429|428|427|430|429|428|427|14996
1660589400000|2022-08-15 18:50:00|427|426|427|426|427|426|426|425|10535
1660589700000|2022-08-15 18:55:00|428|427|428|427|428|427|428|427|5800
1660590000000|2022-08-15 19:00:00|427|426|427|426|427|426|427|426|11373
1660590300000|2022-08-15 19:05:00|428|427|428|427|429|428|428|427|8433
1660590600000|2022-08-15 19:10:00|||||||||5776
1660590900000|2022-08-15 19:15:00|429|428|429|428|429|428|429|428|8616
1660591200000|2022-08-15 19:20:00|430|429|431|430|431|430|430|429|12960
1660591500000|2022-08-15 19:25:00|430|429|432|431|432|431|430|429|16504
1660591800000|2022-08-15 19:30:00|431|430|432|431|432|431|431|430|20230
1660592100000|2022-08-15 19:35:00|||||||||4317
1660592400000|2022-08-15 19:40:00|431|430|429|428|431|430|429|428|34041
1660592700000|2022-08-15 19:45:00|430|429|430|429|430|429|430|429|27163
1660593000000|2022-08-15 19:50:00|429|428|428|427|429|428|428|427|17805
1660593300000|2022-08-15 19:55:00|427|426|429|428|429|428|427|426|47583
1660656600000|2022-08-16 13:30:00|426|425|425|424|429|427|425|424|19039
1660656900000|2022-08-16 13:35:00|426|425|425|424|428|427|422|421|51102
1660657200000|2022-08-16 13:40:00|426|425|427|426|427|426|425|424|13277
1660657500000|2022-08-16 13:45:00|428|427|415|414|428|427|415|414|34675
1660657800000|2022-08-16 13:50:00|414|413|414|413|415|414|411|410|54500
1660658100000|2022-08-16 13:55:00|413|412|414|413|416|415|412|411|28487
1660658400000|2022-08-16 14:00:00|413|412|413|412|414|413|410|409|99495
1660658700000|2022-08-16 14:05:00|412|411|409|408|412|411|409|408|24945
1660659000000|2022-08-16 14:10:00|410|409|410|409|410|409|410|409|18450
1660659300000|2022-08-16 14:15:00|409|408|407|406|409|408|406|405|74538
1660659600000|2022-08-16 14:20:00|408|407|409|408|409|408|408|407|11300
1660659900000|2022-08-16 14:25:00|410|409|408|407|410|409|407|406|32230
1660660200000|2022-08-16 14:30:00|407|406|403|402|407|406|403|402|33059
1660660500000|2022-08-16 14:35:00|||||||||17906
1660660800000|2022-08-16 14:40:00|404|403|406|405|406|405|404|403|43526
1660661100000|2022-08-16 14:45:00|407|406|407|406|408|407|407|406|12421
1660661400000|2022-08-16 14:50:00|408|407|406|405|408|407|406|405|3777
1660661700000|2022-08-16 14:55:00|405|404|404|403|406|405|404|403|7073
1660662000000|2022-08-16 15:00:00|405|404|404|403|405|404|404|403|8402
1660662300000|2022-08-16 15:05:00|403|402|403|402|403|402|403|402|6700
1660662600000|2022-08-16 15:10:00|404|403|405|404|405|404|404|403|12240
1660662900000|2022-08-16 15:15:00|406|405|408|407|408|407|406|405|22486
1660663200000|2022-08-16 15:20:00|407|406|407|406|407|406|407|406|8102
1660663500000|2022-08-16 15:25:00||407||406||407||406|7202
1660663800000|2022-08-16 15:30:00|408|407|407|406|408|407|407|406|9635
1660664100000|2022-08-16 15:35:00|408|407|409|408|409|408|408|407|20041
1660664400000|2022-08-16 15:40:00|410|409|411|410|411|410|410|409|9491
1660664700000|2022-08-16 15:45:00|412|411|412|411|412|411|412|411|4847
1660665000000|2022-08-16 15:50:00|||||||||6038
1660665300000|2022-08-16 15:55:00|411|410|410|409|411|410|409|408|43939
1660665600000|2022-08-16 16:00:00|409|408|410|409|410|409|409|408|6945
1660665900000|2022-08-16 16:05:00|411|410|411|410|411|410|410|410|13786
1660666200000|2022-08-16 16:10:00|410|409|409|408|410|409|409|408|20667
1660666500000|2022-08-16 16:15:00|||||||||10900
1660666800000|2022-08-16 16:20:00|410|409|410|409|410|409|410|409|8197
1660667100000|2022-08-16 16:25:00|||||||||3821
1660667400000|2022-08-16 16:30:00|411|410|410|409|411|410|410|409|18241
1660667700000|2022-08-16 16:35:00|411|410|410|409|411|410|410|409|11253
1660668000000|2022-08-16 16:40:00|411|410|411|410|411|410|411|410|19538
1660668300000|2022-08-16 16:45:00|||||||||1700
1660668600000|2022-08-16 16:50:00|410|409|410|409|410|409|410|409|3890
1660668900000|2022-08-16 16:55:00|411|410|411|410|411|410|411|410|5446
1660669200000|2022-08-16 17:00:00|412|411|412|411|412|411|412|411|3687
1660669500000|2022-08-16 17:05:00|||||||||450
1660669800000|2022-08-16 17:10:00|413|412|413|412|413|412|413|412|7669
1660670100000|2022-08-16 17:15:00|412|411|412|411|412|411|412|411|7796
1660670400000|2022-08-16 17:20:00|411|410|411|410|411|410|411|410|17927
1660670700000|2022-08-16 17:25:00|||||||||15148
1660671000000|2022-08-16 17:30:00|412|411|412|411|412|411|412|411|7148
1660671300000|2022-08-16 17:35:00|413|412|413|412|413|412|413|412|6980
1660671600000|2022-08-16 17:40:00|||||||||1099
1660671900000|2022-08-16 17:45:00|||||||||4800
1660672200000|2022-08-16 17:50:00|414|413|414|413|414|413|413|413|12710
1660672500000|2022-08-16 17:55:00|||||||||1700
1660672800000|2022-08-16 18:00:00|415|414|414|413|415|414|414|413|16449
1660673100000|2022-08-16 18:05:00|||||||||6150
1660673400000|2022-08-16 18:10:00|||||||||607
1660673700000|2022-08-16 18:15:00|||||||||3300
1660674000000|2022-08-16 18:20:00|415|414|414|413|415|414|414|413|26860
1660674300000|2022-08-16 18:25:00|||||||||1148
1660674600000|2022-08-16 18:30:00|413|412|414|413|414|413|413|412|18174
1660674900000|2022-08-16 18:35:00|413|412|410|409|413|412|410|409|36948
1660675200000|2022-08-16 18:40:00|409|408|409|408|409|408|409|408|8493
1660675500000|2022-08-16 18:45:00|408|407|407|406|408|407|407|406|9592
1660675800000|2022-08-16 18:50:00|408|407|407|406|408|407|407|406|13883
1660676100000|2022-08-16 18:55:00|408|407|408|407|408|407|408|407|3083
1660676400000|2022-08-16 19:00:00|407|406|406|405|408|407|406|405|18159
1660676700000|2022-08-16 19:05:00|407|406|407|406|408|407|407|406|7229
1660677000000|2022-08-16 19:10:00|||||||||3335
1660677300000|2022-08-16 19:15:00|408|407|408|407|408|407|408|407|8059
1660677600000|2022-08-16 19:20:00|||||||||1424
1660677900000|2022-08-16 19:25:00|409|408|409|408|409|408|409|408|3767
1660678200000|2022-08-16 19:30:00|||||||||6734
1660678500000|2022-08-16 19:35:00|||||||||7209
1660678800000|2022-08-16 19:40:00|408|407|408|407|408|408|408|407|19365
1660679100000|2022-08-16 19:45:00|409|408|409|408|409|408|409|408|12788
1660679400000|2022-08-16 19:50:00|408|407|408|407|408|407|408|407|16052
1660679700000|2022-08-16 19:55:00|407|406|406|405|407|406|405|404|100719
1660743000000|2022-08-17 13:30:00|406|403|404|402|406|403|392|391|107974
1660743300000|2022-08-17 13:35:00|405|403|396|395|405|404|396|395|38872
1660743600000|2022-08-17 13:40:00|397|396|397|396|398|397|395|394|33536
1660743900000|2022-08-17 13:45:00|396|395|395|394|398|397|395|394|22295
1660744200000|2022-08-17 13:50:00|396|395|397|396|398|397|395|394|19436
1660744500000|2022-08-17 13:55:00|398|397|398|397|400|399|398|397|10604
1660744800000|2022-08-17 14:00:00|397|396|396|395|397|396|394|393|45261
1660745100000|2022-08-17 14:05:00|397|396|400|399|400|399|397|396|11481
1660745400000|2022-08-17 14:10:00|399|398|395|394|399|398|395|394|13722
1660745700000|2022-08-17 14:15:00|396|395|396|395|397|396|396|395|13449
1660746000000|2022-08-17 14:20:00|395|394|396|395|396|395|395|394|25351
1660746300000|2022-08-17 14:25:00|395|394|395|394|395|394|395|394|10654
1660746600000|2022-08-17 14:30:00|396|395|397|396|398|397|395|394|19395
1660746900000|2022-08-17 14:35:00|396|395|393|392|396|395|393|392|17769
1660747200000|2022-08-17 14:40:00|394|393|394|393|395|394|394|393|11928
1660747500000|2022-08-17 14:45:00|393|392|393|392|394|393|393|392|7550
1660747800000|2022-08-17 14:50:00|392|391|391|390|393|392|391|390|13523
1660748100000|2022-08-17 14:55:00|390|389|391|390|391|390|390|389|17468
1660748400000|2022-08-17 15:00:00|390|389|393|392|393|392|390|389|42143
1660748700000|2022-08-17 15:05:00|392|391|392|391|392|391|391|390|10387
1660749000000|2022-08-17 15:10:00|393|392|393|392|393|392|391|390|24308
1660749300000|2022-08-17 15:15:00|392|391|395|394|395|394|392|391|27742
1660749600000|2022-08-17 15:20:00|394|393|394|393|394|393|394|393|13019
1660749900000|2022-08-17 15:25:00|395|394|393|392|395|394|393|392|10680
1660750200000|2022-08-17 15:30:00|394|393|393|392|394|393|393|392|25098
1660750500000|2022-08-17 15:35:00|||||||||2831
1660750800000|2022-08-17 15:40:00|394|393|392|391|394|393|392|391|11439
1660751100000|2022-08-17 15:45:00|391|390|391|390|391|390|391|390|7925
1660751400000|2022-08-17 15:50:00|392|391|392|391|392|391|392|391|10450
1660751700000|2022-08-17 15:55:00|||||||||1650
1660752000000|2022-08-17 16:00:00|393|392|394|393|394|393|393|392|7209
1660752300000|2022-08-17 16:05:00|395|394|393|392|395|394|393|392|16491
1660752600000|2022-08-17 16:10:00|392|391|391|390|392|391|391|390|9933
1660752900000|2022-08-17 16:15:00|||||||||6993
1660753200000|2022-08-17 16:20:00|392|391|392|391|392|391|392|391|13098
1660753500000|2022-08-17 16:25:00|393|392|393|392|393|392|392|391|13525
1660753800000|2022-08-17 16:30:00|394|393|394|393|394|393|394|393|6200
1660754100000|2022-08-17 16:35:00|395|394|396|395|397|396|395|394|57890
1660754400000|2022-08-17 16:40:00|395|394|395|394|395|394|395|394|4758
1660754700000|2022-08-17 16:45:00|||||||||2050
1660755000000|2022-08-17 16:50:00|394|393|394|393|394|393|394|393|3568
1660755300000|2022-08-17 16:55:00|||||||||400
1660755600000|2022-08-17 17:00:00|393|392|394|393|394|393|393|392|12428
1660755900000|2022-08-17 17:05:00|393|392|393|392|393|392|393|392|4030
1660756200000|2022-08-17 17:10:00|||||||||1777
1660756500000|2022-08-17 17:15:00|394|393|393|392|394|393|393|392|9385
1660756800000|2022-08-17 17:20:00|||||||||1200
1660757100000|2022-08-17 17:25:00|||||||||3497
1660757400000|2022-08-17 17:30:00|394|393|393|392|394|393|393|392|10698
1660757700000|2022-08-17 17:35:00|392|391|393|392|393|392|392|391|6817
1660758000000|2022-08-17 17:40:00|394|393|393|392|394|393|393|392|2887
1660758300000|2022-08-17 17:45:00|||||||||100
1660758600000|2022-08-17 17:50:00|394|393|394|393|394|393|394|393|1100
1660758900000|2022-08-17 17:55:00|393|392|396|395|396|395|393|392|15105
1660759200000|2022-08-17 18:00:00|397|396|395|394|397|396|395|394|14773
1660759500000|2022-08-17 18:05:00|394|393|395|394|396|395|392|391|33918
1660759800000|2022-08-17 18:10:00|394|393|398|397|398|397|394|393|7198
1660760100000|2022-08-17 18:15:00|399|398|398|398|399|398|397|396|7832
1660760400000|2022-08-17 18:20:00|397|397|397|396|397|397|396|395|6797
1660760700000|2022-08-17 18:25:00|398|397|399|398|399|398|398|397|3700
1660761000000|2022-08-17 18:30:00|400|399|401|400|401|400|399|398|65752
1660761300000|2022-08-17 18:35:00|402|401|403|402|403|402|401|400|14113
1660761600000|2022-08-17 18:40:00|402|401|399|398|402|401|399|398|24211
1660761900000|2022-08-17 18:45:00|398|397|398|397|398|397|398|397|5000
1660762200000|2022-08-17 18:50:00|||||||||2690
1660762500000|2022-08-17 18:55:00|397|396|398|397|398|397|397|396|20062
1660762800000|2022-08-17 19:00:00|399|398|399|398|399|398|399|398|4592
1660763100000|2022-08-17 19:05:00|398|397|398|397|398|397|398|397|11069
1660763400000|2022-08-17 19:10:00|397|396|394|393|397|396|394|393|33553
1660763700000|2022-08-17 19:15:00|395|394|395|394|395|394|394|393|14471
1660764000000|2022-08-17 19:20:00|394|393|396|395|396|395|394|393|41299
1660764300000|2022-08-17 19:25:00|397|396|396|395|397|396|396|395|11035
1660764600000|2022-08-17 19:30:00|397|396|396|395|397|396|396|395|30735
1660764900000|2022-08-17 19:35:00|||||||||5136
1660765200000|2022-08-17 19:40:00|395|394|395|394|395|394|395|394|20716
1660765500000|2022-08-17 19:45:00|||||||||14356
1660765800000|2022-08-17 19:50:00|394|393|394|393|396|395|394|393|78954
1660766100000|2022-08-17 19:55:00|393|392|392|391|393|392|392|391|46519
1660829400000|2022-08-18 13:30:00|399|395|355|354|399|395|353|351|264153
1660829700000|2022-08-18 13:35:00|356|355|377|376|379|377|356|355|164449
1660830000000|2022-08-18 13:40:00|376|375|377|376|377|376|371|370|49967
1660830300000|2022-08-18 13:45:00|378|377|376|375|378|377|371|370|80378
1660830600000|2022-08-18 13:50:00|377|376|376|375|382|381|376|375|38662
1660830900000|2022-08-18 13:55:00|377|376|378|377|379|378|377|376|25166
1660831200000|2022-08-18 14:00:00|377|376|373|372|377|376|371|370|59422
1660831500000|2022-08-18 14:05:00|374|373|374|373|374|373|374|373|13458
1660831800000|2022-08-18 14:10:00|373|372|375|374|375|374|371|370|53975
1660832100000|2022-08-18 14:15:00|376|375|375|374|376|375|374|373|24057
1660832400000|2022-08-18 14:20:00|376|375|376|375|378|377|375|374|16762
1660832700000|2022-08-18 14:25:00|377|376|379|378|380|379|377|376|33140
1660833000000|2022-08-18 14:30:00|378|377|375|374|378|377|375|374|20097
1660833300000|2022-08-18 14:35:00|376|375|378|377|378|377|375|375|19392
1660833600000|2022-08-18 14:40:00|379|378|385|384|386|384|379|378|36257
1660833900000|2022-08-18 14:45:00|386|385|384|383|386|385|384|383|11656
1660834200000|2022-08-18 14:50:00|385|384|387|386|387|386|385|384|48567
1660834500000|2022-08-18 14:55:00|388|387|390|389|390|389|388|387|13447
1660834800000|2022-08-18 15:00:00|391|390|387|386|391|390|387|385|41862
1660835100000|2022-08-18 15:05:00|386|385|387|386|387|386|386|385|8655
1660835400000|2022-08-18 15:10:00|388|387|391|390|391|390|388|387|7400
1660835700000|2022-08-18 15:15:00|392|391|388|387|392|391|388|387|20826
1660836000000|2022-08-18 15:20:00|389|388|387|386|389|388|387|386|10047
1660836300000|2022-08-18 15:25:00|385|385|384|383|386|385|383|382|28997
1660836600000|2022-08-18 15:30:00|385|384|387|386|387|386|385|384|6642
1660836900000|2022-08-18 15:35:00|388|387|388|387|388|387|388|387|4329
1660837200000|2022-08-18 15:40:00|||||||||2629
1660837500000|2022-08-18 15:45:00|387|386|386|385|387|386|385|384|12949
1660837800000|2022-08-18 15:50:00|385|384|386|385|386|385|384|383|6885
1660838100000|2022-08-18 15:55:00|387|386|387|386|387|386|387|386|4142
1660838400000|2022-08-18 16:00:00|||||||||700
1660838700000|2022-08-18 16:05:00|||||||||1300
1660839000000|2022-08-18 16:10:00|388|387|388|387|388|387|388|387|8463
1660839300000|2022-08-18 16:15:00|||||||||1200
1660839600000|2022-08-18 16:20:00|389|388|386|385|390|389|386|385|71360
1660839900000|2022-08-18 16:25:00|||||||||2350
1660840200000|2022-08-18 16:30:00|||||||||7793
1660840500000|2022-08-18 16:35:00|387|386|389|388|389|388|387|386|17414
1660840800000|2022-08-18 16:40:00|388|387|387|386|388|387|387|385|5638
1660841100000|2022-08-18 16:45:00|386|385|388|387|388|387|386|385|2000
1660841400000|2022-08-18 16:50:00|||||||||975
1660841700000|2022-08-18 16:55:00|387|386|386|385|387|386|386|385|2753
1660842000000|2022-08-18 17:00:00|387|386|388|387|388|387|387|386|14861
1660842300000|2022-08-18 17:05:00|389|388|389|388|389|388|389|388|1757
1660842600000|2022-08-18 17:10:00|||||||||1667
1660842900000|2022-08-18 17:15:00|||||||||4630
1660843200000|2022-08-18 17:20:00|||||||||1733
1660843500000|2022-08-18 17:25:00|388|387|388|387|388|387|387|386|7872
1660843800000|2022-08-18 17:30:00|||||||||721
1660844100000|2022-08-18 17:35:00|389|388|389|388|389|388|389|388|3062
1660844400000|2022-08-18 17:40:00|390|389|390|389|390|389|390|389|5680
1660844700000|2022-08-18 17:45:00|391|390|392|391|392|391|391|390|9458
1660845000000|2022-08-18 17:50:00|391|390|393|392|393|392|391|390|10527
1660845300000|2022-08-18 17:55:00|||||||||2829
1660845600000|2022-08-18 18:00:00|392|391|392|391|392|391|392|391|5293
1660845900000|2022-08-18 18:05:00|||||||||400
1660846200000|2022-08-18 18:10:00|||||||||4379
1660846500000|2022-08-18 18:15:00|393|392|394|393|394|393|393|392|3005
1660846800000|2022-08-18 18:20:00|393|392|392|390|393|392|392|390|3459
1660847100000|2022-08-18 18:25:00|391|391|391|390|392|391|391|390|5151
1660847400000|2022-08-18 18:30:00|390|389|390|389|391|389|390|389|6645
1660847700000|2022-08-18 18:35:00|||||||||2230
1660848000000|2022-08-18 18:40:00|391|390|390|389|391|390|390|389|2336
1660848300000|2022-08-18 18:45:00|391|390|391|390|391|390|391|390|3525
1660848600000|2022-08-18 18:50:00|392|391|393|392|393|392|392|391|32121
1660848900000|2022-08-18 18:55:00|394|393|393|392|395|394|393|392|22111
1660849200000|2022-08-18 19:00:00||391||391||391||391|1023
1660849500000|2022-08-18 19:05:00|392|392|392|391|392|392|391|390|4025
1660849800000|2022-08-18 19:10:00|393|392|393|392|393|392|393|392|17730
1660850100000|2022-08-18 19:15:00|||||||||23238
1660850400000|2022-08-18 19:20:00|394|393|394|393|394|393|394|393|24264
1660850700000|2022-08-18 19:25:00|395|394|395|394|395|394|395|394|3641
1660851000000|2022-08-18 19:30:00|396|395|395|394|396|395|395|394|8948
1660851300000|2022-08-18 19:35:00|396|395|396|395|397|396|396|395|8286
1660851600000|2022-08-18 19:40:00|397|396|395|394|397|396|394|393|16892
1660851900000|2022-08-18 19:45:00|396|395|395|394|396|395|395|394|14015
1660852200000|2022-08-18 19:50:00|||||||||11037
1660852500000|2022-08-18 19:55:00|396|395|394|393|396|395|394|393|42611
1660915800000|2022-08-19 13:30:00|380|374|381|380|385|384|379|374|46692
1660916100000|2022-08-19 13:35:00|380|379|377|376|381|380|377|376|89624
1660916400000|2022-08-19 13:40:00|378|377|378|377|378|377|378|377|30188
1660916700000|2022-08-19 13:45:00|379|378|378|377|381|380|378|377|22940
1660917000000|2022-08-19 13:50:00|379|378|379|378|379|378|379|378|20879
1660917300000|2022-08-19 13:55:00|380|379|382|381|382|381|380|379|3832
1660917600000|2022-08-19 14:00:00|383|382|384|383|384|383|383|382|34362
1660917900000|2022-08-19 14:05:00|385|384|379|378|385|384|379|378|19998
1660918200000|2022-08-19 14:10:00|380|379|382|381|383|382|380|379|4293
1660918500000|2022-08-19 14:15:00|383|382|383|382|383|382|383|382|6869
1660918800000|2022-08-19 14:20:00|384|383|382|381|385|384|380|379|32053
1660919100000|2022-08-19 14:25:00|381|380|379|378|381|380|379|378|14878
1660919400000|2022-08-19 14:30:00|380|379|380|379|381|380|380|379|8698
1660919700000|2022-08-19 14:35:00|379|378|380|379|380|379|379|378|23232
1660920000000|2022-08-19 14:40:00|379|378|379|378|379|378|379|378|23856
1660920300000|2022-08-19 14:45:00|||||||||7125
1660920600000|2022-08-19 14:50:00|||||||||17938
1660920900000|2022-08-19 14:55:00|378|377|377|376|378|377|377|376|22597
1660921200000|2022-08-19 15:00:00|||||||||46131
1660921500000|2022-08-19 15:05:00|376|375|372|371|376|375|372|371|149131
1660921800000|2022-08-19 15:10:00|371|370|370|369|371|370|370|369|32988
1660922100000|2022-08-19 15:15:00|||||||||17200
1660922400000|2022-08-19 15:20:00|||||||||9603
1660922700000|2022-08-19 15:25:00|||||||||5899
1660923000000|2022-08-19 15:30:00|369|368|369|368|369|368|369|368|14869
1660923300000|2022-08-19 15:35:00|||||||||21600
1660923600000|2022-08-19 15:40:00|370|369|370|369|370|369|370|369|12374
1660923900000|2022-08-19 15:45:00|||||||||26138
1660924200000|2022-08-19 15:50:00|371|370|372|371|372|371|371|370|55949
1660924500000|2022-08-19 15:55:00|371|370|371|370|371|371|371|370|7720
1660924800000|2022-08-19 16:00:00|||||||||500
1660925100000|2022-08-19 16:05:00|||||||||14598
1660925400000|2022-08-19 16:10:00|370|369|368|367|370|369|366|365|133273
1660925700000|2022-08-19 16:15:00|369|368|370|369|370|369|369|368|41843
1660926000000|2022-08-19 16:20:00|||||||||3676
1660926300000|2022-08-19 16:25:00|369|368|369|368|369|368|369|368|2755
1660926600000|2022-08-19 16:30:00|||||||||6599
1660926900000|2022-08-19 16:35:00|370|369|370|369|370|369|370|369|10880
1660927200000|2022-08-19 16:40:00|||||||||2343
1660927500000|2022-08-19 16:45:00|369|368|369|368|369|368|369|368|12468
1660927800000|2022-08-19 16:50:00|370|369|370|369|370|369|369|369|30920
1660928100000|2022-08-19 16:55:00|||||||||4625
1660928400000|2022-08-19 17:00:00|||||||||400
1660928700000|2022-08-19 17:05:00|||||||||1500
1660929000000|2022-08-19 17:10:00|||||||||3956
1660929300000|2022-08-19 17:15:00|||||||||800
1660929600000|2022-08-19 17:20:00|||||||||8310
1660929900000|2022-08-19 17:25:00|||||||||800
1660930200000|2022-08-19 17:30:00|||||||||2450
1660930500000|2022-08-19 17:35:00|||||||||100
1660930800000|2022-08-19 17:40:00|371|370|373|372|373|372|371|370|26426
1660931100000|2022-08-19 17:45:00|||||||||2223
1660931400000|2022-08-19 17:50:00|374|373|372|371|375|374|372|371|17323
1660931700000|2022-08-19 17:55:00|||||||||1800
1660932000000|2022-08-19 18:00:00|||||||||2656
1660932300000|2022-08-19 18:05:00|371|370|370|369|371|370|370|369|5497
1660932600000|2022-08-19 18:10:00|||||||||3635
1660932900000|2022-08-19 18:15:00|||||||||4133
1660933200000|2022-08-19 18:20:00|||||||||4600
1660933500000|2022-08-19 18:25:00|369|368|366|365|369|368|366|365|38861
1660933800000|2022-08-19 18:30:00|365|364|365|364|365|364|365|364|43149
1660934100000|2022-08-19 18:35:00|||||||||13204
1660934400000|2022-08-19 18:40:00|366|365|369|368|369|368|366|365|24667
1660934700000|2022-08-19 18:45:00|||||||||2360
1660935000000|2022-08-19 18:50:00|368|367|365|364|368|367|365|364|37828
1660935300000|2022-08-19 18:55:00|||||||||6095
1660935600000|2022-08-19 19:00:00|364|363|364|363|364|363|364|363|29915
1660935900000|2022-08-19 19:05:00|||||||||4666
1660936200000|2022-08-19 19:10:00|363|362|363|362|363|362|363|362|13199
1660936500000|2022-08-19 19:15:00|362||363||363||362||18966
1660936800000|2022-08-19 19:20:00|364|363|365|364|367|366|364|363|29188
1660937100000|2022-08-19 19:25:00|||||||||10076
1660937400000|2022-08-19 19:30:00|366|365|366|365|366|365|366|365|8168
1660937700000|2022-08-19 19:35:00|367|366|367|366|367|366|367|366|16623
1660938000000|2022-08-19 19:40:00|||||||||14981
1660938300000|2022-08-19 19:45:00|||||||||60109
1660938600000|2022-08-19 19:50:00|368|367|369|368|369|368|368|367|26800
1660938900000|2022-08-19 19:55:00|368|367|368|367|368|367|368|367|30590
1661175000000|2022-08-22 13:30:00|365|357|354|353|365|359|351|350|89848
1661175300000|2022-08-22 13:35:00|353|352|356|355|358|357|353|352|73973
1661175600000|2022-08-22 13:40:00|355|354|355|354|360|359|355|354|35366
1661175900000|2022-08-22 13:45:00|356|355|353|352|356|355|353|352|53164
1661176200000|2022-08-22 13:50:00|352|351|355|354|355|354|352|351|13887
1661176500000|2022-08-22 13:55:00|354|353|353|352|354|353|353|352|15457
1661176800000|2022-08-22 14:00:00|352|351|353|352|353|352|351|350|43622
1661177100000|2022-08-22 14:05:00|354|353|353|352|354|353|352|351|20814
1661177400000|2022-08-22 14:10:00|352|351|347|346|352|351|347|346|48965
1661177700000|2022-08-22 14:15:00|348|347|349|348|349|348|348|347|16017
1661178000000|2022-08-22 14:20:00|348|347|349|348|350|349|348|347|68675
1661178300000|2022-08-22 14:25:00|348|347|348|347|348|347|348|347|22190
1661178600000|2022-08-22 14:30:00|349|348|347|346|350|349|347|346|82039
1661178900000|2022-08-22 14:35:00|348|347|349|348|349|348|348|347|12411
1661179200000|2022-08-22 14:40:00|350|349|352|351|352|351|350|349|45142
1661179500000|2022-08-22 14:45:00|||||||||4137
1661179800000|2022-08-22 14:50:00|351|350|347|346|351|350|347|346|56540
1661180100000|2022-08-22 14:55:00|348|347|347|346|348|347|347|346|29100
1661180400000|2022-08-22 15:00:00|348|347|348|347|348|347|348|347|10344
1661180700000|2022-08-22 15:05:00|||||||||22730
1661181000000|2022-08-22 15:10:00|349|348|349|348|349|348|348|348|13631
1661181300000|2022-08-22 15:15:00|350|349|350|349|350|349|350|349|3898
1661181600000|2022-08-22 15:20:00|351|350|351|350|351|350|351|350|5663
1661181900000|2022-08-22 15:25:00|||||||||2455
1661182200000|2022-08-22 15:30:00|||||||||5028
1661182500000|2022-08-22 15:35:00|352|351|352|351|352|351|352|351|10600
1661182800000|2022-08-22 15:40:00|353|352|353|352|353|352|353|352|8376
1661183100000|2022-08-22 15:45:00|||||||||14438
1661183400000|2022-08-22 15:50:00|||||||||2470
1661183700000|2022-08-22 15:55:00|||||||||6829
1661184000000|2022-08-22 16:00:00|354|353|354|353|354|353|354|353|7431
1661184300000|2022-08-22 16:05:00|353|352|352|351|353|352|352|351|12927
1661184600000|2022-08-22 16:10:00|351|350|351|350|351|350|351|350|5304
1661184900000|2022-08-22 16:15:00|||||||||700
1661185200000|2022-08-22 16:20:00|352|351|352|351|352|351|352|351|3239
1661185500000|2022-08-22 16:25:00|||||||||13276
1661185800000|2022-08-22 16:30:00|||||||||1316
1661186100000|2022-08-22 16:35:00|353|352|353|352|353|352|353|352|4459
1661186400000|2022-08-22 16:40:00|||||||||5120
1661186700000|2022-08-22 16:45:00|352|351|352|351|352|351|352|351|18861
1661187000000|2022-08-22 16:50:00|||||||||256
1661187300000|2022-08-22 16:55:00|||||||||1052
1661187600000|2022-08-22 17:00:00|||||||||4114
1661187900000|2022-08-22 17:05:00|||||||||400
1661188200000|2022-08-22 17:10:00|||||||||1600
1661188500000|2022-08-22 17:15:00|||||||||5500
1661188800000|2022-08-22 17:20:00|351|350|351|350|351|350|351|350|10911
1661189100000|2022-08-22 17:25:00|||||||||2942
1661189400000|2022-08-22 17:30:00|||||||||2130
1661189700000|2022-08-22 17:35:00|||||||||10900
1661190000000|2022-08-22 17:40:00|||||||||4752
1661190300000|2022-08-22 17:45:00|||||||||12577
1661190600000|2022-08-22 17:50:00|||||||||3865
1661190900000|2022-08-22 17:55:00|||||||||2687
1661191200000|2022-08-22 18:00:00|350|349|350|349|350|349|350|349|20505
1661191500000|2022-08-22 18:05:00|351|350|350|349|351|350|350|349|15735
1661191800000|2022-08-22 18:10:00|||||||||2101
1661192100000|2022-08-22 18:15:00|||||||||1580
1661192400000|2022-08-22 18:20:00|||||||||5056
1661192700000|2022-08-22 18:25:00|||||||||1164
1661193000000|2022-08-22 18:30:00|349|348|349|348|349|348|349|348|20288
1661193300000|2022-08-22 18:35:00|348|347|348|347|348|347|348|347|10429
1661193600000|2022-08-22 18:40:00|||||||||1801
1661193900000|2022-08-22 18:45:00|||||||||1600
1661194200000|2022-08-22 18:50:00|||||||||1293
1661194500000|2022-08-22 18:55:00|||||||||4600
1661194800000|2022-08-22 19:00:00|349|348|350|349|350|349|349|348|33799
1661195100000|2022-08-22 19:05:00|349|348|349|348|349|348|349|348|15103
1661195400000|2022-08-22 19:10:00|348|347|348|347|348|347|348|347|5255
1661195700000|2022-08-22 19:15:00|347|346|347|346|347|346|347|346|6101
1661196000000|2022-08-22 19:20:00|||||||||4939
1661196300000|2022-08-22 19:25:00|346|345|346|345|346|345|346|345|20898
1661196600000|2022-08-22 19:30:00|||||||||14576
1661196900000|2022-08-22 19:35:00|345|344|344|343|345|344|344|343|36227
1661197200000|2022-08-22 19:40:00|||||||||27666
1661197500000|2022-08-22 19:45:00|||||||||20151
1661197800000|2022-08-22 19:50:00|||||||||29893
1661198100000|2022-08-22 19:55:00|||||||||50308
1661261400000|2022-08-23 13:30:00|349|346|348|347|351|350|345|344|25386
1661261700000|2022-08-23 13:35:00|347|346|346|345|351|350|346|345|13195
1661262000000|2022-08-23 13:40:00|347|346|347|346|349|348|346|345|25890
1661262300000|2022-08-23 13:45:00|348|347|354|353|354|353|348|347|25069
1661262600000|2022-08-23 13:50:00|355|354|364|363|364|363|355|354|61447
1661262900000|2022-08-23 13:55:00|363|362|364|363|364|363|362|361|33561
1661263200000|2022-08-23 14:00:00|363|362|363|362|365|364|363|362|32959
1661263500000|2022-08-23 14:05:00|364|363|364|363|364|363|362|361|21866
1661263800000|2022-08-23 14:10:00|365|364|366|365|367|366|365|364|50407
1661264100000|2022-08-23 14:15:00|365|364|362|361|365|365|362|361|21290
1661264400000|2022-08-23 14:20:00|363|362|360|359|364|363|360|359|8553
1661264700000|2022-08-23 14:25:00|359|358|357|356|360|359|356|355|15003
1661265000000|2022-08-23 14:30:00|356|355|359|358|360|359|356|355|18581
1661265300000|2022-08-23 14:35:00|358|357|357|356|358|357|357|356|13980
1661265600000|2022-08-23 14:40:00|356|355|359|358|359|358|356|355|15473
1661265900000|2022-08-23 14:45:00|360|359|358|357|360|359|358|357|6710
1661266200000|2022-08-23 14:50:00|357|356|354|353|357|356|354|353|9066
1661266500000|2022-08-23 14:55:00|353|352|352|351|353|352|352|351|2500
1661266800000|2022-08-23 15:00:00|351|350|353|352|353|352|351|350|17615
1661267100000|2022-08-23 15:05:00|352|351|353|352|353|352|352|351|50905
1661267400000|2022-08-23 15:10:00|354|353|355|354|355|354|354|353|11460
1661267700000|2022-08-23 15:15:00|356|355|356|355|356|355|356|355|7374
1661268000000|2022-08-23 15:20:00|355|354|353|352|355|354|353|352|7789
1661268300000|2022-08-23 15:25:00|||||||||400
1661268600000|2022-08-23 15:30:00|352|351|352|351|352|351|352|351|8811
1661268900000|2022-08-23 15:35:00|||||||||800
1661269200000|2022-08-23 15:40:00|351|350|351|350|351|350|351|350|6284
1661269500000|2022-08-23 15:45:00|352|351|353|352|353|352|352|351|5550
1661269800000|2022-08-23 15:50:00|352|351|352|351|352|351|352|351|8700
1661270100000|2022-08-23 15:55:00|||||||||1450
1661270400000|2022-08-23 16:00:00|351|350|350|349|351|350|350|349|5444
1661270700000|2022-08-23 16:05:00|349|348|349|348|349|348|348|347|33547
1661271000000|2022-08-23 16:10:00|||||||||3269
1661271300000|2022-08-23 16:15:00|348|347|348|347|348|348|348|347|14929
1661271600000|2022-08-23 16:20:00|347|346|347|346|347|346|347|346|4419
1661271900000|2022-08-23 16:25:00|||||||||4641
1661272200000|2022-08-23 16:30:00|||||||||2350
1661272500000|2022-08-23 16:35:00|348|347|349|348|349|348|348|347|7077
1661272800000|2022-08-23 16:40:00|||||||||1300
1661273100000|2022-08-23 16:45:00|350|349|350|349|350|349|349|349|10026
1661273400000|2022-08-23 16:50:00|349|348|350|349|350|349|349|348|8071
1661273700000|2022-08-23 16:55:00|||||||||1769
1661274000000|2022-08-23 17:00:00|||||||||850
1661274300000|2022-08-23 17:05:00|||||||||1802
1661274600000|2022-08-23 17:10:00|349|348|349|348|349|348|349|348|3200
1661274900000|2022-08-23 17:15:00|||||||||8753
1661275200000|2022-08-23 17:20:00|||||||||2244
1661275500000|2022-08-23 17:25:00|350|349|350|349|350|349|350|349|3432
1661275800000|2022-08-23 17:30:00|351|350|350|349|351|350|350|349|5600
1661276100000|2022-08-23 17:35:00|||||||||13812
1661276400000|2022-08-23 17:40:00|||||||||700
1661276700000|2022-08-23 17:45:00|349|348|349|348|349|348|349|348|4692
1661277000000|2022-08-23 17:50:00|||||||||2316
1661277300000|2022-08-23 17:55:00|||||||||1300
1661277600000|2022-08-23 18:00:00|||||||||947
1661277900000|2022-08-23 18:05:00|350|349|350|349|350|349|350|349|10371
1661278200000|2022-08-23 18:10:00|||||||||8891
1661278500000|2022-08-23 18:15:00|||||||||2441
1661278800000|2022-08-23 18:20:00|351|350|351|350|351|350|351|350|9820
1661279100000|2022-08-23 18:25:00|352|351|353|352|353|352|352|351|4467
1661279400000|2022-08-23 18:30:00|352|351|352|351|352|351|352|351|6503
1661279700000|2022-08-23 18:35:00|||||||||4515
1661280000000|2022-08-23 18:40:00|||||||||800
1661280300000|2022-08-23 18:45:00|351|350|351|350|351|350|351|350|7800
1661280600000|2022-08-23 18:50:00|||||||||1800
1661280900000|2022-08-23 18:55:00|||||||||2485
1661281200000|2022-08-23 19:00:00|352|351|352|351|352|351|352|351|9968
1661281500000|2022-08-23 19:05:00|||||||||6073
1661281800000|2022-08-23 19:10:00|||||||||1300
1661282100000|2022-08-23 19:15:00|||||||||9194
1661282400000|2022-08-23 19:20:00|||||||||2900
1661282700000|2022-08-23 19:25:00|||||||||2729
1661283000000|2022-08-23 19:30:00|||||||||4634
1661283300000|2022-08-23 19:35:00|||||||||3666
1661283600000|2022-08-23 19:40:00|||||||||4050
1661283900000|2022-08-23 19:45:00|351|350|351|350|351|350|351|350|25186
1661284200000|2022-08-23 19:50:00|||||||||3335
1661284500000|2022-08-23 19:55:00|350|349|349|348|350|349|349|348|37702
1661347800000|2022-08-24 13:30:00|352|346|356|354|363|361|350|346|38119
1661348100000|2022-08-24 13:35:00|357|355|358|357|358|357|354|353|39526
1661348400000|2022-08-24 13:40:00|357|356|356|355|358|357|354|353|13127
1661348700000|2022-08-24 13:45:00|357|356|354|353|358|357|354|353|25370
1661349000000|2022-08-24 13:50:00|355|354|357|356|357|356|355|354|23713
1661349300000|2022-08-24 13:55:00|356|355|357|356|357|356|355|354|13205
1661349600000|2022-08-24 14:00:00|358|357|357|356|359|358|357|356|16883
1661349900000|2022-08-24 14:05:00|356|355|357|356|357|356|356|355|16451
1661350200000|2022-08-24 14:10:00|358|357|358|357|359|358|357|356|30826
1661350500000|2022-08-24 14:15:00|357|356|359|358|359|358|357|356|17013
1661350800000|2022-08-24 14:20:00|||||||||2898
1661351100000|2022-08-24 14:25:00|360|359|359|358|360|359|359|358|15634
1661351400000|2022-08-24 14:30:00|360|359|359|358|361|360|359|358|20180
1661351700000|2022-08-24 14:35:00|358|357|359|358|359|358|358|357|24292
1661352000000|2022-08-24 14:40:00|358|357|357|356|358|357|357|356|12859
1661352300000|2022-08-24 14:45:00|||||||||9028
1661352600000|2022-08-24 14:50:00|358|357|359|358|359|358|358|357|4435
1661352900000|2022-08-24 14:55:00|||||||||2112
1661353200000|2022-08-24 15:00:00|||||||||9105
1661353500000|2022-08-24 15:05:00|360|359|360|359|360|359|359|359|46777
1661353800000|2022-08-24 15:10:00|361|360|361|360|361|360|361|360|8916
1661354100000|2022-08-24 15:15:00|362|361|362|361|362|361|362|361|6598
1661354400000|2022-08-24 15:20:00|||||||||6324
1661354700000|2022-08-24 15:25:00|361|360|361|360|361|360|361|360|9794
1661355000000|2022-08-24 15:30:00|||||||||2630
1661355300000|2022-08-24 15:35:00|||||||||1100
1661355600000|2022-08-24 15:40:00|||||||||3120
1661355900000|2022-08-24 15:45:00|||||||||2300
1661356200000|2022-08-24 15:50:00|||||||||6573
1661356500000|2022-08-24 15:55:00|||||||||8468
1661356800000|2022-08-24 16:00:00|||||||||3743
1661357100000|2022-08-24 16:05:00|362|361|362|361|362|361|362|361|13851
1661357400000|2022-08-24 16:10:00|361|360|359|358|361|360|359|358|41132
1661357700000|2022-08-24 16:15:00|358|357|358|357|358|357|358|357|5043
1661358000000|2022-08-24 16:20:00|357|356|357|356|357|357|357|356|18400
1661358300000|2022-08-24 16:25:00|||||||||2834
1661358600000|2022-08-24 16:30:00|356|355|356|355|356|355|356|355|8448
1661358900000|2022-08-24 16:35:00|||||||||300
1661359200000|2022-08-24 16:40:00|355|354|355|354|355|354|355|354|9939
1661359500000|2022-08-24 16:45:00|||||||||784
1661359800000|2022-08-24 16:50:00|||||||||350
1661360100000|2022-08-24 16:55:00|||||||||576
1661360400000|2022-08-24 17:00:00|||||||||1175
1661360700000|2022-08-24 17:05:00|356|355|355|354|356|355|355|354|37401
1661361000000|2022-08-24 17:10:00|||||||||873
1661361300000|2022-08-24 17:15:00|354|353|354|353|354|353|354|353|7205
1661361600000|2022-08-24 17:20:00|353|352|353|352|353|352|353|352|4400
1661361900000|2022-08-24 17:25:00|352|351|351|350|352|351|351|350|14293
1661362200000|2022-08-24 17:30:00|||||||||7908
1661362500000|2022-08-24 17:35:00|||||||||7475
1661362800000|2022-08-24 17:40:00|352|351|353|352|353|352|351|351|18979
1661363100000|2022-08-24 17:45:00|||||||||3200
1661363400000|2022-08-24 17:50:00|||||||||3675
1661363700000|2022-08-24 17:55:00|||||||||1000
1661364000000|2022-08-24 18:00:00|||||||||2192
1661364300000|2022-08-24 18:05:00|||||||||4100
1661364600000|2022-08-24 18:10:00|||||||||800
1661364900000|2022-08-24 18:15:00|||||||||1000
1661365200000|2022-08-24 18:20:00|||||||||2346
1661365500000|2022-08-24 18:25:00|||||||||300
1661365800000|2022-08-24 18:30:00|||||||||4767
1661366100000|2022-08-24 18:35:00|||||||||1000
1661366400000|2022-08-24 18:40:00|||||||||3829
1661366700000|2022-08-24 18:45:00|||||||||1200
1661367000000|2022-08-24 18:50:00|||||||||2073
1661367300000|2022-08-24 18:55:00|352|351|352|351|352|351|352|351|9273
1661367600000|2022-08-24 19:00:00|351|350|351|350|351|350|351|350|6018
1661367900000|2022-08-24 19:05:00|||||||||2397
1661368200000|2022-08-24 19:10:00|||||||||5813
1661368500000|2022-08-24 19:15:00|||||||||1718
1661368800000|2022-08-24 19:20:00|||||||||3634
1661369100000|2022-08-24 19:25:00|350|349|350|349|350|349|350|349|11772
1661369400000|2022-08-24 19:30:00|||||||||9404
1661369700000|2022-08-24 19:35:00|||||||||42892
1661370000000|2022-08-24 19:40:00|349|348|349|348|349|348|349|348|19371
1661370300000|2022-08-24 19:45:00|348|347|348|347|348|347|348|347|31509
1661370600000|2022-08-24 19:50:00|347|346|347|346|347|346|346|345|89721
1661370900000|2022-08-24 19:55:00|348|347|347|346|348|347|347|346|68354
1661434200000|2022-08-25 13:30:00|361|356|365|364|368|367|361|356|73700
1661434500000|2022-08-25 13:35:00|366|363|360|359|366|363|360|359|37730
1661434800000|2022-08-25 13:40:00|361|360|357|356|361|360|357|356|14456
1661435100000|2022-08-25 13:45:00|356|355|354|353|356|355|353|352|24994
1661435400000|2022-08-25 13:50:00|355|354|357|356|359|358|355|354|14905
1661435700000|2022-08-25 13:55:00|356|355|361|360|363|362|356|355|18339
1661436000000|2022-08-25 14:00:00|362|361|365|364|366|365|362|361|24312
1661436300000|2022-08-25 14:05:00|364|363|364|363|364|363|363|362|14362
1661436600000|2022-08-25 14:10:00|363|362|362|361|363|362|362|361|14295
1661436900000|2022-08-25 14:15:00|363|362|363|362|364|363|363|362|21921
1661437200000|2022-08-25 14:20:00|364|363|365|364|365|364|364|363|33143
1661437500000|2022-08-25 14:25:00|366|365|364|363|366|365|364|363|38985
1661437800000|2022-08-25 14:30:00|365|364|364|363|365|364|363|362|7904
1661438100000|2022-08-25 14:35:00|363|362|365|364|365|364|363|362|26253
1661438400000|2022-08-25 14:40:00|366|365|365|364|366|365|365|364|16900
1661438700000|2022-08-25 14:45:00|366|365|363|362|366|365|363|362|9803
1661439000000|2022-08-25 14:50:00|364|363|363|362|364|363|363|362|8815
1661439300000|2022-08-25 14:55:00|362|361|361|360|362|361|361|360|25412
1661439600000|2022-08-25 15:00:00|360|359|360|359|360|359|360|359|7122
1661439900000|2022-08-25 15:05:00|359|358|359|358|359|358|359|358|15721
1661440200000|2022-08-25 15:10:00|||||||||9436
1661440500000|2022-08-25 15:15:00|358|357|358|357|358|357|358|357|7336
1661440800000|2022-08-25 15:20:00|||||||||298
1661441100000|2022-08-25 15:25:00|357|356|358|357|358|357|357|356|25467
1661441400000|2022-08-25 15:30:00|359|358|358|357|359|358|357|356|13748
1661441700000|2022-08-25 15:35:00|359|358|360|359|360|359|359|358|23891
1661442000000|2022-08-25 15:40:00|361|360|361|360|361|360|361|360|5221
1661442300000|2022-08-25 15:45:00|||||||||900
1661442600000|2022-08-25 15:50:00|||||||||831
1661442900000|2022-08-25 15:55:00|362|361|362|361|362|361|362|361|2653
1661443200000|2022-08-25 16:00:00|||||||||12921
1661443500000|2022-08-25 16:05:00|363|362|363|362|363|362|362|362|7125
1661443800000|2022-08-25 16:10:00|362|361|360|359|362|361|360|359|32610
1661444100000|2022-08-25 16:15:00|||||||||2232
1661444400000|2022-08-25 16:20:00|||||||||861
1661444700000|2022-08-25 16:25:00|361|360|361|360|361|360|361|360|2518
1661445000000|2022-08-25 16:30:00|362|361|362|361|362|361|361|361|2000
1661445300000|2022-08-25 16:35:00|||||||||100
1661445900000|2022-08-25 16:45:00|||||||||12550
1661446200000|2022-08-25 16:50:00|363|362|363|362|363|362|363|362|21435
1661446500000|2022-08-25 16:55:00|364|363|364|363|364|363|364|363|10294
1661446800000|2022-08-25 17:00:00|365|364|365|364|365|364|365|364|8390
1661447100000|2022-08-25 17:05:00|366|365|366|365|367|366|365|365|67362
1661447400000|2022-08-25 17:10:00|367|366|367|366|367|366|367|366|21864
1661447700000|2022-08-25 17:15:00|||||||||9500
1661448000000|2022-08-25 17:20:00|368|367|368|367|368|367|367|367|6377
1661448300000|2022-08-25 17:25:00|||||||||5515
1661448600000|2022-08-25 17:30:00|369|368|369|368|369|368|369|368|3700
1661448900000|2022-08-25 17:35:00|||||||||1200
1661449200000|2022-08-25 17:40:00|||||||||2867
1661449500000|2022-08-25 17:45:00|||||||||1436
1661449800000|2022-08-25 17:50:00|||||||||900
1661450100000|2022-08-25 17:55:00|||||||||10378
1661450400000|2022-08-25 18:00:00|||||||||2423
1661450700000|2022-08-25 18:05:00|||||||||1402
1661451000000|2022-08-25 18:10:00|||||||||5889
1661451300000|2022-08-25 18:15:00|||||||||3972
1661451600000|2022-08-25 18:20:00|||||||||3202
1661451900000|2022-08-25 18:25:00|||||||||3734
1661452200000|2022-08-25 18:30:00|368|367|369|368|369|368|368|367|16486
1661452500000|2022-08-25 18:35:00|368|367|367|366|368|367|367|366|5716
1661452800000|2022-08-25 18:40:00|366|365|366|365|366|365|366|365|4714
1661453100000|2022-08-25 18:45:00|||||||||1200
1661453400000|2022-08-25 18:50:00|||||||||1451
1661453700000|2022-08-25 18:55:00|367|366|367|366|367|366|367|366|2450
1661454000000|2022-08-25 19:00:00|366|365|366|365|366|366|366|365|17559
1661454300000|2022-08-25 19:05:00|||||||||2806
1661454600000|2022-08-25 19:10:00|||||||||1746
1661454900000|2022-08-25 19:15:00|||||||||2454
1661455200000|2022-08-25 19:20:00|367|366|367|366|367|366|367|366|5369
1661455500000|2022-08-25 19:25:00|||||||||8120
1661455800000|2022-08-25 19:30:00|||||||||5063
1661456100000|2022-08-25 19:35:00|||||||||7215
1661456400000|2022-08-25 19:40:00|||||||||6683
1661456700000|2022-08-25 19:45:00|||||||||13419
1661457000000|2022-08-25 19:50:00|368|367|368|367|368|367|368|367|39652
1661457300000|2022-08-25 19:55:00|367|366|367|366|367|366|367|366|33258
1661520600000|2022-08-26 13:30:00|385|381|386|385|387|386|378|377|130474
1661520900000|2022-08-26 13:35:00|385|384|388|387|390|389|384|383|73429
1661521200000|2022-08-26 13:40:00|387|386|381|380|388|387|381|380|26865
1661521500000|2022-08-26 13:45:00|380|379|378|377|380|379|377|376|42682
1661521800000|2022-08-26 13:50:00|377|376|383|382|384|383|377|376|34535
1661522100000|2022-08-26 13:55:00|384|383|383|382|384|383|382|381|17782
1661522400000|2022-08-26 14:00:00|382|381|377|376|382|381|376|375|46783
1661522700000|2022-08-26 14:05:00|376|375|385|384|385|384|374|373|180505
1661523000000|2022-08-26 14:10:00|384|383|387|386|389|388|384|383|88583
1661523300000|2022-08-26 14:15:00|388|387|388|387|388|387|387|386|11598
1661523600000|2022-08-26 14:20:00|387|386|381|380|387|386|381|380|48651
1661523900000|2022-08-26 14:25:00|380|379|372|371|380|379|372|371|42172
1661524200000|2022-08-26 14:30:00|371|370|371|370|372|371|368|367|50372
1661524500000|2022-08-26 14:35:00|372|371|369|368|372|371|369|368|34577
1661524800000|2022-08-26 14:40:00|370|369|369|368|372|371|369|368|30786
1661525100000|2022-08-26 14:45:00|370|369|372|371|372|371|370|369|13742
1661525400000|2022-08-26 14:50:00|373|372|370|369|373|372|370|369|23040
1661525700000|2022-08-26 14:55:00|369|368|368|367|369|368|367|366|40028
1661526000000|2022-08-26 15:00:00|367|366|366|365|367|366|365|364|29379
1661526300000|2022-08-26 15:05:00|365|364|365|364|365|364|365|364|18025
1661526600000|2022-08-26 15:10:00|364|363|364|363|364|363|364|363|17206
1661526900000|2022-08-26 15:15:00|363|362|359|358|363|362|359|358|122099
1661527200000|2022-08-26 15:20:00|360|359|364|363|365|364|360|359|64903
1661527500000|2022-08-26 15:25:00|365|364|362|361|366|365|362|361|26977
1661527800000|2022-08-26 15:30:00|361|360|363|362|363|362|361|360|12332
1661528100000|2022-08-26 15:35:00|362|361|363|362|364|363|362|361|10029
1661528400000|2022-08-26 15:40:00|364|363|364|363|364|363|364|363|2640
1661528700000|2022-08-26 15:45:00|363|362|363|362|363|362|362|361|11064
1661529000000|2022-08-26 15:50:00|362|361|363|362|363|362|362|361|6148
1661529300000|2022-08-26 15:55:00|362|361|361|360|362|361|361|360|7623
1661529600000|2022-08-26 16:00:00|362|361|360|359|362|361|360|359|7648
1661529900000|2022-08-26 16:05:00|359|358|360|359|360|359|359|358|7275
1661530200000|2022-08-26 16:10:00|361|360|360|359|361|360|360|359|6555
1661530500000|2022-08-26 16:15:00|||||||||4653
1661530800000|2022-08-26 16:20:00|359|358|359|358|359|358|358|357|15153
1661531100000|2022-08-26 16:25:00|358|357|358|357|358|357|357|356|21346
1661531400000|2022-08-26 16:30:00|359|358|360|359|360|359|359|358|8893
1661531700000|2022-08-26 16:35:00|||||||||5383
1661532000000|2022-08-26 16:40:00|361|360|360|359|362|361|360|359|14218
1661532300000|2022-08-26 16:45:00|359|358|360|359|360|359|359|358|6221
1661532600000|2022-08-26 16:50:00|||||||||2569
1661532900000|2022-08-26 16:55:00|361|360|361|360|361|360|361|360|4300
1661533200000|2022-08-26 17:00:00|362|361|361|360|362|361|361|360|19831
1661533500000|2022-08-26 17:05:00|362|361|362|361|362|361|362|361|11581
1661533800000|2022-08-26 17:10:00|361|360|362|361|362|361|361|360|6391
1661534100000|2022-08-26 17:15:00|361|360|360|359|361|360|360|359|5340
1661534400000|2022-08-26 17:20:00|||||||||600
1661534700000|2022-08-26 17:25:00|359|358|359|358|359|358|359|358|5427
1661535000000|2022-08-26 17:30:00|358|357|358|357|358|357|358|357|1804
1661535300000|2022-08-26 17:35:00|359|358|359|358|359|358|359|358|3409
1661535600000|2022-08-26 17:40:00|358|357|358|357|358|357|358|357|5674
1661535900000|2022-08-26 17:45:00|||||||||540
1661536200000|2022-08-26 17:50:00|||||||||775
1661536500000|2022-08-26 17:55:00|359|358|358|357|359|358|357|356|21266
1661536800000|2022-08-26 18:00:00|||||||||6772
1661537100000|2022-08-26 18:05:00|||||||||1013
1661537400000|2022-08-26 18:10:00|359|358|359|358|359|358|358|358|2944
1661537700000|2022-08-26 18:15:00|360|359|357|356|360|359|357|356|19328
1661538000000|2022-08-26 18:20:00|358|357|358|357|358|357|358|357|800
1661538300000|2022-08-26 18:25:00|||||||||1641
1661538600000|2022-08-26 18:30:00|359|358|358|357|359|358|358|357|13810
1661538900000|2022-08-26 18:35:00|359|358|358|357|359|358|358|357|8933
1661539200000|2022-08-26 18:40:00|||||||||1900
1661539500000|2022-08-26 18:45:00|359|358|359|358|359|358|359|358|2449
1661539800000|2022-08-26 18:50:00|||||||||8154
1661540100000|2022-08-26 18:55:00|||||||||1100
1661540400000|2022-08-26 19:00:00|360|359|361|360|361|360|360|359|8641
1661540700000|2022-08-26 19:05:00|360|359|359|358|360|359|359|358|11096
1661541000000|2022-08-26 19:10:00|358|357|359|358|359|358|358|357|16017
1661541300000|2022-08-26 19:15:00|360|359|360|359|360|359|360|359|7484
1661541600000|2022-08-26 19:20:00|361|360|359|358|361|360|358|357|21451
1661541900000|2022-08-26 19:25:00|360|359|360|359|360|359|360|359|8162
1661542200000|2022-08-26 19:30:00|359|358|359|358|359|358|358|357|18179
1661542500000|2022-08-26 19:35:00|358|357|357|356|358|357|357|356|37338
1661542800000|2022-08-26 19:40:00|356|355|356|355|356|355|356|355|14306
1661543100000|2022-08-26 19:45:00|357|356|358|357|358|357|356|355|21159
1661543400000|2022-08-26 19:50:00|359|358|360|359|360|359|359|358|40604
1661543700000|2022-08-26 19:55:00|359|358|356|355|360|359|356|355|54996
1661779800000|2022-08-29 13:30:00|351|348|361|359|362|361|350|348|101870
1661780100000|2022-08-29 13:35:00|360|360|366|365|368|367|360|359|43103
1661780400000|2022-08-29 13:40:00|367|366|368|367|370|369|367|366|27913
1661780700000|2022-08-29 13:45:00|367|366|368|367|368|367|367|366|6475
1661781000000|2022-08-29 13:50:00|369|368|371|370|373|372|369|368|42861
1661781300000|2022-08-29 13:55:00|372|371|370|369|373|372|370|369|23049
1661781600000|2022-08-29 14:00:00|369|368|367|366|370|369|367|366|18339
1661781900000|2022-08-29 14:05:00|366|365|368|367|368|367|365|364|30583
1661782200000|2022-08-29 14:10:00|369|368|369|368|370|369|368|367|20136
1661782500000|2022-08-29 14:15:00|370|369|373|372|373|372|369|369|75329
1661782800000|2022-08-29 14:20:00|374|373|377|376|377|376|374|373|33308
1661783100000|2022-08-29 14:25:00|376|375|375|374|377|376|375|374|29520
1661783400000|2022-08-29 14:30:00|374|373|372|371|375|374|372|371|14593
1661783700000|2022-08-29 14:35:00|371|370|368|367|371|370|368|367|7221
1661784000000|2022-08-29 14:40:00|367|366|366|365|367|366|364|364|16369
1661784300000|2022-08-29 14:45:00|367|366|366|365|367|366|366|365|10023
1661784600000|2022-08-29 14:50:00|367|366|363|362|367|366|363|362|7917
1661784900000|2022-08-29 14:55:00|362|361|362|361|362|361|362|361|5943
1661785200000|2022-08-29 15:00:00|361|360|361|360|362|361|360|359|43183
1661785500000|2022-08-29 15:05:00|360|359|360|359|360|359|359|358|12121
1661785800000|2022-08-29 15:10:00|359|358|360|359|360|359|359|358|4467
1661786100000|2022-08-29 15:15:00|||||||||3000
1661786400000|2022-08-29 15:20:00|361|360|361|360|361|360|361|360|6303
1661786700000|2022-08-29 15:25:00|||||||||3506
1661787000000|2022-08-29 15:30:00|360|359|360|359|361|360|359|358|18876
1661787300000|2022-08-29 15:35:00|361|360|360|359|361|360|360|359|7815
1661787600000|2022-08-29 15:40:00|359|358|357|356|359|358|357|356|17176
1661787900000|2022-08-29 15:45:00|356|355|358|357|358|357|356|355|6323
1661788200000|2022-08-29 15:50:00|||||||||1800
1661788500000|2022-08-29 15:55:00|359|358|359|358|359|358|359|358|1500
1661788800000|2022-08-29 16:00:00|360|359|359|358|360|359|359|358|15808
1661789100000|2022-08-29 16:05:00|358|357|358|357|358|357|358|357|13937
1661789400000|2022-08-29 16:10:00|359|358|359|358|359|358|359|358|2947
1661789700000|2022-08-29 16:15:00|360|359|361|360|361|360|360|359|19809
1661790000000|2022-08-29 16:20:00|360|359|359|358|360|359|359|358|9740
1661790300000|2022-08-29 16:25:00|358|357|358|357|358|357|358|357|8203
1661790600000|2022-08-29 16:30:00|357|356|356|355|357|356|356|355|6566
1661790900000|2022-08-29 16:35:00|355|354|356|355|356|355|355|354|10186
1661791200000|2022-08-29 16:40:00|355|354|355|354|355|354|355|354|2090
1661791500000|2022-08-29 16:45:00|356|355|357|356|357|356|356|355|5600
1661791800000|2022-08-29 16:50:00|||||||||9480
1661792100000|2022-08-29 16:55:00|||||||||300
1661792400000|2022-08-29 17:00:00|358|357|359|358|359|358|357|356|22910
1661792700000|2022-08-29 17:05:00|||||||||889
1661793000000|2022-08-29 17:10:00|358|357|358|357|358|357|358|357|5877
1661793300000|2022-08-29 17:15:00|357|356|357|356|357|356|357|356|8772
1661793600000|2022-08-29 17:20:00|||||||||900
1661793900000|2022-08-29 17:25:00|358|357|359|358|359|358|358|357|8687
1661794200000|2022-08-29 17:30:00|||||||||5642
1661794500000|2022-08-29 17:35:00|||||||||1323
1661794800000|2022-08-29 17:40:00|360|359|361|360|361|360|360|359|6652
1661795100000|2022-08-29 17:45:00|360|359|360|359|360|359|360|359|2016
1661795400000|2022-08-29 17:50:00|||||||||100
1661795700000|2022-08-29 17:55:00|||||||||8700
1661796000000|2022-08-29 18:00:00|||||||||532
1661796300000|2022-08-29 18:05:00|359|358|359|358|359|358|359|358|8065
1661796600000|2022-08-29 18:10:00|||||||||2408
1661796900000|2022-08-29 18:15:00|358|357|358|357|358|357|358|357|4766
1661797200000|2022-08-29 18:20:00|||||||||1301
1661797500000|2022-08-29 18:25:00|||||||||2969
1661797800000|2022-08-29 18:30:00|||||||||1400
1661798100000|2022-08-29 18:35:00|359|358|360|359|360|359|359|358|6032
1661798400000|2022-08-29 18:40:00|||||||||2208
1661798700000|2022-08-29 18:45:00|359|358|360|359|360|359|359|358|5702
1661799000000|2022-08-29 18:50:00|||||||||600
1661799300000|2022-08-29 18:55:00|359|358|359|358|359|359|358|357|7695
1661799600000|2022-08-29 19:00:00|||||||||2178
1661799900000|2022-08-29 19:05:00|||||||||3789
1661800200000|2022-08-29 19:10:00|||||||||5132
1661800500000|2022-08-29 19:15:00|||||||||2563
1661800800000|2022-08-29 19:20:00|358|357|358|357|358|357|358|357|12170
1661801100000|2022-08-29 19:25:00|357|356|356|355|357|356|356|355|33842
1661801400000|2022-08-29 19:30:00|||||||||4615
1661801700000|2022-08-29 19:35:00|||||||||9336
1661802000000|2022-08-29 19:40:00|||||||||8402
1661802300000|2022-08-29 19:45:00|355|354|355|354|355|354|355|354|28746
1661802600000|2022-08-29 19:50:00|354|353|354|353|354|353|354|353|21752
1661802900000|2022-08-29 19:55:00|353|352|352|351|353|352|352|351|44989
1661866200000|2022-08-30 13:30:00|364|360|364|362|367|366|359|358|43271
1661866500000|2022-08-30 13:35:00|363|361|362|361|363|362|361|360|9767
1661866800000|2022-08-30 13:40:00|361|360|354|353|361|360|354|353|45238
1661867100000|2022-08-30 13:45:00|355|354|355|354|356|355|353|352|24877
1661867400000|2022-08-30 13:50:00|356|355|355|354|357|356|354|353|15478
1661867700000|2022-08-30 13:55:00|354|353|356|355|356|355|354|353|3367
1661868000000|2022-08-30 14:00:00|355|354|355|354|357|356|355|354|10873
1661868300000|2022-08-30 14:05:00|354|353|353|352|354|353|353|352|8923
1661868600000|2022-08-30 14:10:00|352|351|355|354|355|354|352|351|18826
1661868900000|2022-08-30 14:15:00|354|353|355|354|355|354|353|352|12861
1661869200000|2022-08-30 14:20:00|354|353|352|351|354|353|352|351|9541
1661869500000|2022-08-30 14:25:00|353|352|353|352|353|352|353|352|2050
1661869800000|2022-08-30 14:30:00|352|351|349|348|352|351|349|348|22782
1661870100000|2022-08-30 14:35:00|350|349|351|350|351|350|350|349|20964
1661870400000|2022-08-30 14:40:00|350|349|350|349|350|349|350|349|10753
1661870700000|2022-08-30 14:45:00|349|348|348|347|350|349|348|347|120032
1661871000000|2022-08-30 14:50:00|347|346|348|347|348|347|347|346|10885
1661871300000|2022-08-30 14:55:00|349|348|352|351|352|351|349|348|9726
1661871600000|2022-08-30 15:00:00|353|352|350|349|353|352|350|349|11185
1661871900000|2022-08-30 15:05:00|351|350|351|350|351|350|350|350|8791
1661872200000|2022-08-30 15:10:00|350|349|348|347|350|349|348|347|24043
1661872500000|2022-08-30 15:15:00|347|346|348|347|348|347|347|346|37982
1661872800000|2022-08-30 15:20:00|347|346|345|344|347|346|344|343|63854
1661873100000|2022-08-30 15:25:00|346|345|346|345|348|347|346|345|52821
1661873400000|2022-08-30 15:30:00|345|344|346|345|346|345|344|343|18203
1661873700000|2022-08-30 15:35:00|||||||||1712
1661874000000|2022-08-30 15:40:00|345|344|345|344|345|344|345|344|6561
1661874300000|2022-08-30 15:45:00|||||||||1728
1661874600000|2022-08-30 15:50:00|344|343|345|344|345|344|344|343|27240
1661874900000|2022-08-30 15:55:00|||||||||10099
1661875200000|2022-08-30 16:00:00|344|343|345|344|346|345|344|343|12360
1661875500000|2022-08-30 16:05:00|344|343|344|343|344|343|343|342|25675
1661875800000|2022-08-30 16:10:00|345|344|345|344|345|344|345|344|7550
1661876100000|2022-08-30 16:15:00|344|343|344|343|344|343|344|343|12954
1661876400000|2022-08-30 16:20:00|343|342|343|342|343|342|343|342|5689
1661876700000|2022-08-30 16:25:00|342|341|342|341|342|341|342|341|13430
1661877000000|2022-08-30 16:30:00|341|340|341|340|341|340|341|340|3637
1661877300000|2022-08-30 16:35:00|340|339|341|340|341|340|340|339|44357
1661877600000|2022-08-30 16:40:00|340|339|340|339|340|339|340|339|6729
1661877900000|2022-08-30 16:45:00|339|338|339|338|339|338|339|338|27726
1661878200000|2022-08-30 16:50:00|||||||||11492
1661878500000|2022-08-30 16:55:00|338|337|336|335|338|337|336|335|34378
1661878800000|2022-08-30 17:00:00|335|334|336|335|337|336|335|334|20836
1661879100000|2022-08-30 17:05:00|337|336|339|338|339|338|337|336|24976
1661879400000|2022-08-30 17:10:00|338|337|337|336|338|337|337|336|8100
1661879700000|2022-08-30 17:15:00|336|335|336|335|336|335|336|335|3619
1661880000000|2022-08-30 17:20:00|335|334|336|335|336|335|335|334|8400
1661880300000|2022-08-30 17:25:00|||||||||4500
1661880600000|2022-08-30 17:30:00|337|336|337|336|338|337|337|336|18481
1661880900000|2022-08-30 17:35:00|||||||||7369
1661881200000|2022-08-30 17:40:00|336|335|337|336|337|336|336|335|9107
1661881500000|2022-08-30 17:45:00|338|337|338|337|338|337|338|337|14600
1661881800000|2022-08-30 17:50:00|339|338|340|339|341|340|339|338|22636
1661882100000|2022-08-30 17:55:00|339|338|339|338|339|338|339|338|5500
1661882400000|2022-08-30 18:00:00|||||||||7060
1661882700000|2022-08-30 18:05:00|||||||||3125
1661883000000|2022-08-30 18:10:00|338|337|341|340|341|340|338|337|16401
1661883300000|2022-08-30 18:15:00|342|341|342|341|342|341|342|341|2394
1661883600000|2022-08-30 18:20:00|341|340|341|340|341|340|341|340|3000
1661883900000|2022-08-30 18:25:00|340|339|340|339|341|340|339|338|14630
1661884200000|2022-08-30 18:30:00|341|340|341|340|341|340|341|340|2084
1661884500000|2022-08-30 18:35:00|340|339|341|340|341|340|340|339|8797
1661884800000|2022-08-30 18:40:00|340|339|340|339|340|339|340|339|4610
1661885100000|2022-08-30 18:45:00|||||||||4700
1661885400000|2022-08-30 18:50:00|||||||||6524
1661885700000|2022-08-30 18:55:00|341|340|341|340|341|340|341|340|6562
1661886000000|2022-08-30 19:00:00|340|339|341|340|341|340|339|338|20767
1661886300000|2022-08-30 19:05:00|342|341|342|341|343|342|342|341|11698
1661886600000|2022-08-30 19:10:00|343|342|342|341|343|342|342|341|8093
1661886900000|2022-08-30 19:15:00|341|340|341|340|341|340|341|340|10163
1661887200000|2022-08-30 19:20:00|340|339|343|342|343|342|340|339|20082
1661887500000|2022-08-30 19:25:00|342|341|341|340|342|342|341|340|10119
1661887800000|2022-08-30 19:30:00|||||||||9928
1661888100000|2022-08-30 19:35:00|342|341|341|340|342|341|341|340|13442
1661888400000|2022-08-30 19:40:00|342|341|342|341|342|341|342|341|23511
1661888700000|2022-08-30 19:45:00|341|340|340|339|341|340|340|339|36657
1661889000000|2022-08-30 19:50:00|||||||||18870
1661889300000|2022-08-30 19:55:00|341|340|342|341|342|341|341|340|56843
1661952600000|2022-08-31 13:30:00|345|341|348|346|353|351|345|341|28409
1661952900000|2022-08-31 13:35:00|347|345|347|346|347|346|344|343|16942
1661953200000|2022-08-31 13:40:00|348|347|348|347|350|349|347|346|16745
1661953500000|2022-08-31 13:45:00|349|348|350|349|352|351|349|348|15795
1661953800000|2022-08-31 13:50:00|351|350|351|350|352|351|350|349|76481
1661954100000|2022-08-31 13:55:00|350|349|348|347|350|349|348|347|26825
1661954400000|2022-08-31 14:00:00|347|346|347|346|348|347|347|346|9426
1661954700000|2022-08-31 14:05:00|||||||||10390
1661955000000|2022-08-31 14:10:00|348|347|354|353|355|354|348|347|62028
1661955300000|2022-08-31 14:15:00|353|352|352|351|353|352|351|350|14041
1661955600000|2022-08-31 14:20:00|353|352|353|352|353|352|353|352|1800
1661955900000|2022-08-31 14:25:00|352|351|350|349|352|351|350|349|16945
1661956200000|2022-08-31 14:30:00|349|348|348|347|349|348|347|346|14454
1661956500000|2022-08-31 14:35:00|||||||||6614
1661956800000|2022-08-31 14:40:00|349|348|350|349|350|349|349|348|6133
1661957100000|2022-08-31 14:45:00|351|350|351|350|352|351|350|349|17690
1661957400000|2022-08-31 14:50:00|350|349|349|348|350|350|349|348|7869
1661957700000|2022-08-31 14:55:00|348|347|346|345|348|347|346|345|6381
1661958000000|2022-08-31 15:00:00|345|344|342|341|345|344|342|341|5456
1661958300000|2022-08-31 15:05:00|343|342|343|342|343|342|340|339|127158
1661958600000|2022-08-31 15:10:00|344|343|345|344|345|344|344|343|3276
1661958900000|2022-08-31 15:15:00|346|345|347|346|347|346|346|345|5508
1661959200000|2022-08-31 15:20:00|348|347|348|347|348|347|347|346|13243
1661959500000|2022-08-31 15:25:00|349|348|348|347|349|348|348|347|9364
1661959800000|2022-08-31 15:30:00|||||||||1433
1661960100000|2022-08-31 15:35:00|349|348|347|346|349|348|347|346|34417
1661960400000|2022-08-31 15:40:00|346|345|348|347|348|347|345|344|53988
1661960700000|2022-08-31 15:45:00|||||||||745
1661961000000|2022-08-31 15:50:00|349|348|349|348|349|348|349|348|16048
1661961300000|2022-08-31 15:55:00|350|349|350|349|350|349|350|349|3680
1661961600000|2022-08-31 16:00:00|||||||||2150
1661961900000|2022-08-31 16:05:00|349|348|349|348|349|348|349|348|29036
1661962200000|2022-08-31 16:10:00|||||||||920
1661962500000|2022-08-31 16:15:00|350|349|350|349|351|350|350|349|20834
1661962800000|2022-08-31 16:20:00|349|348|349|348|349|348|349|348|8270
1661963100000|2022-08-31 16:25:00|||||||||2601
1661963400000|2022-08-31 16:30:00|350|349|350|349|350|349|350|349|2400
1661963700000|2022-08-31 16:35:00|||||||||300
1661964000000|2022-08-31 16:40:00|||||||||4065
1661964300000|2022-08-31 16:45:00|351|350|351|350|351|350|351|350|12446
1661964600000|2022-08-31 16:50:00|||||||||9860
1661964900000|2022-08-31 16:55:00|||||||||1100
1661965200000|2022-08-31 17:00:00|352|351|353|352|353|352|352|351|29212
1661965500000|2022-08-31 17:05:00|354|353|356|355|356|355|354|353|6256
1661965800000|2022-08-31 17:10:00|357|356|356|355|357|356|356|355|33645
1661966100000|2022-08-31 17:15:00|355|354|355|354|355|354|355|354|10406
1661966400000|2022-08-31 17:20:00|||||||||2860
1661966700000|2022-08-31 17:25:00|||||||||2313
1661967000000|2022-08-31 17:30:00|356|355|356|355|356|355|356|355|3941
1661967300000|2022-08-31 17:35:00|355|354|355|354|355|354|355|354|18414
1661967600000|2022-08-31 17:40:00|354|353|354|353|354|353|354|353|28965
1661967900000|2022-08-31 17:45:00|355|354|355|354|355|354|355|354|5500
1661968200000|2022-08-31 17:50:00|356|355|356|355|356|355|356|355|1255
1661968500000|2022-08-31 17:55:00|357|356|357|356|357|356|356|355|28709
1661968800000|2022-08-31 18:00:00|||||||||4200
1661969100000|2022-08-31 18:05:00|358|357|359|358|359|358|358|357|7083
1661969400000|2022-08-31 18:10:00|||||||||24306
1661969700000|2022-08-31 18:15:00|||||||||4500
1661970000000|2022-08-31 18:20:00|||||||||1761
1661970300000|2022-08-31 18:25:00|||||||||1405
1661970600000|2022-08-31 18:30:00|358|357|358|357|358|357|358|357|21772
1661970900000|2022-08-31 18:35:00|||||||||8100
1661971200000|2022-08-31 18:40:00|||||||||15364
1661971500000|2022-08-31 18:45:00|357|356|357|356|357|357|357|356|31227
1661971800000|2022-08-31 18:50:00|358|357|359|358|359|358|358|357|10443
1661972100000|2022-08-31 18:55:00|||||||||14862
1661972400000|2022-08-31 19:00:00|360|359|362|361|362|361|360|359|21026
1661972700000|2022-08-31 19:05:00|363|362|364|363|364|363|363|362|29710
1661973000000|2022-08-31 19:10:00|||||||||10696
1661973300000|2022-08-31 19:15:00|365|364|365|364|365|364|365|364|16837
1661973600000|2022-08-31 19:20:00|364|363|364|363|364|363|364|363|35106
1661973900000|2022-08-31 19:25:00|363|362|364|363|364|363|363|362|29060
1661974200000|2022-08-31 19:30:00|365|364|365|364|365|364|365|364|23904
1661974500000|2022-08-31 19:35:00|||||||||10893
1661974800000|2022-08-31 19:40:00|366|365|367|366|367|366|366|365|63633
1661975100000|2022-08-31 19:45:00|368|367|367|366|368|367|367|366|57934
1661975400000|2022-08-31 19:50:00|366|363|359|358|366|364|359|358|159310
1661975700000|2022-08-31 19:55:00|358|357|352|351|358|357|351|350|362324
1662039000000|2022-09-01 13:30:00|345|341|348|346|348|347|342|340|25561
1662039300000|2022-09-01 13:35:00|347|345|345|344|348|347|344|343|16806
1662039600000|2022-09-01 13:40:00|346|345|351|350|351|350|346|345|13651
1662039900000|2022-09-01 13:45:00|352|351|347|346|355|354|347|346|28835
1662040200000|2022-09-01 13:50:00|346|345|347|346|347|346|345|344|2300
1662040500000|2022-09-01 13:55:00|346|345|349|347|351|350|345|344|16558
1662040800000|2022-09-01 14:00:00|348|346|346|345|348|346|345|344|13050
1662041100000|2022-09-01 14:05:00|347|346|348|347|350|349|347|346|16665
1662041400000|2022-09-01 14:10:00|347|346|347|346|347|346|346|345|13127
1662041700000|2022-09-01 14:15:00|348|347|348|347|348|347|348|347|9532
1662042000000|2022-09-01 14:20:00|347|346|351|350|351|350|347|346|12914
1662042300000|2022-09-01 14:25:00|352|351|349|348|352|351|348|347|15615
1662042600000|2022-09-01 14:30:00|350|349|349|348|350|349|349|348|15042
1662042900000|2022-09-01 14:35:00|348|347|345|344|348|347|345|344|8839
1662043200000|2022-09-01 14:40:00|346|345|343|342|346|345|343|342|10107
1662043500000|2022-09-01 14:45:00|342|341|342|341|342|341|342|341|7923
1662043800000|2022-09-01 14:50:00|343|342|343|342|343|342|342|341|51260
1662044100000|2022-09-01 14:55:00|342|341|342|341|342|341|342|341|12800
1662044400000|2022-09-01 15:00:00|341|340|338|337|342|341|338|337|58208
1662044700000|2022-09-01 15:05:00|339|338|340|339|340|339|338|338|38325
1662045000000|2022-09-01 15:10:00|341|340|337|336|341|340|337|336|42264
1662045300000|2022-09-01 15:15:00|336|335|322|321|337|336|320|319|420099
1662045600000|2022-09-01 15:20:00|323|322|329|328|329|328|317|316|182035
1662045900000|2022-09-01 15:25:00|330|329|327|326|330|329|327|326|42100
1662046200000|2022-09-01 15:30:00|328|327|329|328|330|329|328|327|26264
1662046500000|2022-09-01 15:35:00|330|329|328|327|331|330|328|327|28730
1662046800000|2022-09-01 15:40:00|327|326|327|326|327|326|327|326|16354
1662047100000|2022-09-01 15:45:00|||||||||13121
1662047400000|2022-09-01 15:50:00|328|327|329|328|329|328|328|327|9313
1662047700000|2022-09-01 15:55:00|||||||||4275
1662048000000|2022-09-01 16:00:00|330|329|330|329|330|329|329|328|9784
1662048300000|2022-09-01 16:05:00|331|330|331|330|331|330|331|330|9419
1662048600000|2022-09-01 16:10:00|330|329|330|329|330|329|330|329|5410
1662048900000|2022-09-01 16:15:00|331|330|329|328|331|330|329|328|14865
1662049200000|2022-09-01 16:20:00|330|329|330|329|330|329|330|329|8869
1662049500000|2022-09-01 16:25:00|||||||||11829
1662049800000|2022-09-01 16:30:00|||||||||3924
1662050100000|2022-09-01 16:35:00|329|328|329|328|329|328|328|327|40957
1662050400000|2022-09-01 16:40:00|330|329|333|332|333|332|330|329|13237
1662050700000|2022-09-01 16:45:00|||||||||3100
1662051000000|2022-09-01 16:50:00|334|333|334|333|334|333|334|333|6108
1662051300000|2022-09-01 16:55:00|335|334|334|333|335|334|334|333|10497
1662051600000|2022-09-01 17:00:00|||||||||3460
1662051900000|2022-09-01 17:05:00|335|334|335|334|335|334|335|334|4049
1662052200000|2022-09-01 17:10:00|||||||||5064
1662052500000|2022-09-01 17:15:00|336|335|336|335|336|335|336|335|7096
1662052800000|2022-09-01 17:20:00|337|336|337|336|337|336|336|336|26727
1662053100000|2022-09-01 17:25:00|338|337|339|338|339|338|338|337|12311
1662053400000|2022-09-01 17:30:00|||||||||3346
1662053700000|2022-09-01 17:35:00|338|337|338|337|338|337|337|336|18011
1662054000000|2022-09-01 17:40:00|||||||||6358
1662054300000|2022-09-01 17:45:00|337|336|336|335|337|336|336|335|11657
1662054600000|2022-09-01 17:50:00|||||||||1221
1662054900000|2022-09-01 17:55:00|337|336|337|336|337|336|337|336|3997
1662055200000|2022-09-01 18:00:00|336|335|337|336|337|336|336|335|13366
1662055500000|2022-09-01 18:05:00|338|337|337|336|338|337|337|336|7951
1662055800000|2022-09-01 18:10:00|338|337|338|337|338|337|337|336|3089
1662056100000|2022-09-01 18:15:00|337|336|337|336|337|336|337|336|7802
1662056400000|2022-09-01 18:20:00|338|337|339|338|339|338|338|337|5466
1662056700000|2022-09-01 18:25:00|340|339|339|338|340|339|339|338|10555
1662057000000|2022-09-01 18:30:00|340|339|341|340|341|340|340|339|9274
1662057300000|2022-09-01 18:35:00|||||||||8156
1662057600000|2022-09-01 18:40:00|342|341|342|341|343|342|342|341|12324
1662057900000|2022-09-01 18:45:00|341|340|341|340|341|340|341|340|5658
1662058200000|2022-09-01 18:50:00|342|341|342|341|342|341|342|341|2238
1662058500000|2022-09-01 18:55:00|341|340|341|340|341|340|341|340|11611
1662058800000|2022-09-01 19:00:00|||||||||6947
1662059100000|2022-09-01 19:05:00|342|341|342|341|344|343|342|341|24833
1662059400000|2022-09-01 19:10:00|343|342|344|343|344|343|343|342|2236
1662059700000|2022-09-01 19:15:00|343|342|343|342|343|342|343|342|18763
1662060000000|2022-09-01 19:20:00|||||||||5701
1662060300000|2022-09-01 19:25:00|342|341|342|341|342|341|342|341|11952
1662060600000|2022-09-01 19:30:00|341|340|341|340|341|340|341|340|10908
1662060900000|2022-09-01 19:35:00|||||||||6067
1662061200000|2022-09-01 19:40:00|342|341|342|341|342|341|342|341|11630
1662061500000|2022-09-01 19:45:00|||||||||12448
1662061800000|2022-09-01 19:50:00|343|342|344|343|345|344|343|342|39454
1662062100000|2022-09-01 19:55:00|345|344|343|342|345|344|343|342|62602
1662125400000|2022-09-02 13:30:00|347|343|343|342|347|346|342|341|31429
1662125700000|2022-09-02 13:35:00|342|341|342|341|342|341|341|340|17325
1662126000000|2022-09-02 13:40:00|341|340|337|336|341|340|336|335|19598
1662126300000|2022-09-02 13:45:00|338|337|339|338|341|340|337|336|23617
1662126600000|2022-09-02 13:50:00|340|339|338|337|340|339|338|337|13330
1662126900000|2022-09-02 13:55:00|337|336|337|336|340|339|336|335|25125
1662127200000|2022-09-02 14:00:00|336|335|337|336|337|336|335|334|11585
1662127500000|2022-09-02 14:05:00|338|337|338|337|338|337|337|336|14137
1662127800000|2022-09-02 14:10:00|339|338|340|339|342|341|339|338|14805
1662128100000|2022-09-02 14:15:00|341|340|340|339|343|342|340|339|26601
1662128400000|2022-09-02 14:20:00|339|338|341|340|342|341|339|338|15282
1662128700000|2022-09-02 14:25:00|342|341|343|342|343|342|342|341|3908
1662129000000|2022-09-02 14:30:00|344|343|345|344|345|344|344|343|14797
1662129300000|2022-09-02 14:35:00|346|345|346|345|347|346|346|345|10288
1662129600000|2022-09-02 14:40:00|347|346|346|345|347|346|346|345|6155
1662129900000|2022-09-02 14:45:00|347|346|347|346|347|346|347|346|2496
1662130200000|2022-09-02 14:50:00|346|345|346|345|346|345|346|345|8200
1662130500000|2022-09-02 14:55:00|345|344|347|346|347|346|345|344|26250
1662130800000|2022-09-02 15:00:00|348|347|347|346|348|347|347|346|7217
1662131100000|2022-09-02 15:05:00|346|345|345|344|346|345|345|344|6344
1662131400000|2022-09-02 15:10:00|346|345|345|344|346|345|345|344|11359
1662131700000|2022-09-02 15:15:00|||||||||8493
1662132000000|2022-09-02 15:20:00|||||||||4405
1662132300000|2022-09-02 15:25:00|344|343|344|343|344|343|344|343|16549
1662132600000|2022-09-02 15:30:00|||||||||5176
1662132900000|2022-09-02 15:35:00|||||||||4400
1662133200000|2022-09-02 15:40:00|343|342|342|341|343|342|342|341|16910
1662133500000|2022-09-02 15:45:00|341|340|341|340|341|340|341|340|13655
1662133800000|2022-09-02 15:50:00|342|341|341|340|343|342|341|340|15961
1662134100000|2022-09-02 15:55:00|||||||||10126
1662134400000|2022-09-02 16:00:00|340|339|341|340|341|340|340|339|14426
1662134700000|2022-09-02 16:05:00|||||||||2500
1662135000000|2022-09-02 16:10:00|342|341|342|341|342|341|342|341|7859
1662135300000|2022-09-02 16:15:00|341|340|340|339|341|340|340|339|9914
1662135600000|2022-09-02 16:20:00|339|338|339|338|339|338|339|338|21532
1662135900000|2022-09-02 16:25:00|||||||||2964
1662136200000|2022-09-02 16:30:00|340|339|340|339|340|339|339|338|9870
1662136500000|2022-09-02 16:35:00|339|338|340|339|340|339|339|338|5828
1662136800000|2022-09-02 16:40:00|339|338|339|338|339|338|339|338|6839
1662137100000|2022-09-02 16:45:00|340|339|339|338|340|339|339|338|17694
1662137400000|2022-09-02 16:50:00|338|337|338|337|338|337|338|337|18119
1662137700000|2022-09-02 16:55:00|||||||||2300
1662138000000|2022-09-02 17:00:00|337|336|338|337|338|337|337|336|7896
1662138300000|2022-09-02 17:05:00|337|336|338|337|338|337|337|336|9193
1662138600000|2022-09-02 17:10:00|||||||||6650
1662138900000|2022-09-02 17:15:00|339|338|338|337|339|338|338|337|7465
1662139200000|2022-09-02 17:20:00|337|336|337|336|337|336|337|336|2979
1662139500000|2022-09-02 17:25:00|336|335|336|335|336|335|336|335|28687
1662139800000|2022-09-02 17:30:00|337|336|337|336|337|336|337|336|19869
1662140100000|2022-09-02 17:35:00|338|337|338|337|338|337|337|337|17261
1662140400000|2022-09-02 17:40:00|339|338|339|338|339|338|339|338|5778
1662140700000|2022-09-02 17:45:00|338|337|337|336|338|337|337|336|6260
1662141000000|2022-09-02 17:50:00|||||||||7283
1662141300000|2022-09-02 17:55:00|336|335|335|334|336|335|334|333|34535
1662141600000|2022-09-02 18:00:00|336|335|336|335|336|335|336|335|13113
1662141900000|2022-09-02 18:05:00|335|334|336|335|336|335|335|334|7712
1662142200000|2022-09-02 18:10:00|||||||||1000
1662142500000|2022-09-02 18:15:00|337|336|337|336|337|336|337|336|3568
1662142800000|2022-09-02 18:20:00|336|335|336|335|336|335|336|335|5755
1662143100000|2022-09-02 18:25:00|337|336|339|338|339|338|337|336|30287
1662143400000|2022-09-02 18:30:00|338|337|338|337|339|338|338|337|5098
1662143700000|2022-09-02 18:35:00|339|338|340|339|340|339|339|338|3266
1662144000000|2022-09-02 18:40:00|339|338|338|337|339|338|338|337|17491
1662144300000|2022-09-02 18:45:00|339|338|338|337|339|338|338|337|3400
1662144600000|2022-09-02 18:50:00|||||||||5227
1662144900000|2022-09-02 18:55:00|337|336|337|336|337|336|336|335|6240
1662145200000|2022-09-02 19:00:00|338|337|339|338|339|338|338|337|11329
1662145500000|2022-09-02 19:05:00|||||||||3652
1662145800000|2022-09-02 19:10:00|||||||||1100
1662146100000|2022-09-02 19:15:00|338|337|338|337|338|337|338|337|8214
1662146400000|2022-09-02 19:20:00|337|336|337|336|337|336|337|336|32116
1662146700000|2022-09-02 19:25:00|||||||||3100
1662147000000|2022-09-02 19:30:00|336|335|336|335|336|335|336|335|11314
1662147300000|2022-09-02 19:35:00|335|334|335|334|335|334|335|334|15047
1662147600000|2022-09-02 19:40:00|336|335|336|335|336|335|336|335|6554
1662147900000|2022-09-02 19:45:00|337|336|338|337|338|337|337|336|19251
1662148200000|2022-09-02 19:50:00|||||||||36981
1662148500000|2022-09-02 19:55:00|339|338|340|339|340|339|338|337|117089
1662471000000|2022-09-06 13:30:00|336|333|335|334|342|339|335|333|22547
1662471300000|2022-09-06 13:35:00|336|335|334|333|337|336|334|333|9427
1662471600000|2022-09-06 13:40:00|335|334|332|331|336|335|329|328|258738
1662471900000|2022-09-06 13:45:00|333|332|334|333|334|333|332|331|5624
1662472200000|2022-09-06 13:50:00|333|332|330|329|333|332|330|329|23083
1662472500000|2022-09-06 13:55:00|329|328|330|329|330|329|329|328|11694
1662472800000|2022-09-06 14:00:00|329|328|325|324|329|328|325|324|21893
1662473100000|2022-09-06 14:05:00|326|325|326|325|326|325|326|325|5475
1662473400000|2022-09-06 14:10:00|327|326|328|327|328|327|327|326|15244
1662473700000|2022-09-06 14:15:00|327|326|327|326|327|326|327|326|6917
1662474000000|2022-09-06 14:20:00|326|325|325|324|326|325|325|324|25582
1662474300000|2022-09-06 14:25:00|326|325|327|326|327|326|326|325|19903
1662474600000|2022-09-06 14:30:00|326|325|325|324|326|325|325|324|11602
1662474900000|2022-09-06 14:35:00|326|325|327|326|327|326|326|325|7317
1662475200000|2022-09-06 14:40:00|328|327|329|328|330|329|328|327|18065
1662475500000|2022-09-06 14:45:00|328|327|328|327|328|327|328|327|15191
1662475800000|2022-09-06 14:50:00|329|328|328|327|330|329|328|327|13101
1662476100000|2022-09-06 14:55:00|329|328|329|328|329|328|329|328|9740
1662476400000|2022-09-06 15:00:00|328|327|327|326|328|327|327|326|7707
1662476700000|2022-09-06 15:05:00|328|327|329|328|329|328|328|327|12827
1662477000000|2022-09-06 15:10:00|328|327|327|326|328|327|327|326|6700
1662477300000|2022-09-06 15:15:00|||||||||6152
1662477600000|2022-09-06 15:20:00|328|327|328|327|328|327|328|327|3525
1662477900000|2022-09-06 15:25:00|327|326|327|326|327|326|327|326|6949
1662478200000|2022-09-06 15:30:00|328|327|329|328|329|328|328|327|3311
1662478500000|2022-09-06 15:35:00|328|327|329|328|329|328|328|327|6294
1662478800000|2022-09-06 15:40:00|330|329|330|329|330|329|330|329|3702
1662479100000|2022-09-06 15:45:00|||||||||1500
1662479400000|2022-09-06 15:50:00|331|330|331|330|331|330|331|330|5973
1662479700000|2022-09-06 15:55:00|332|331|331|330|333|332|331|330|11952
1662480000000|2022-09-06 16:00:00|332|331|332|331|332|331|332|331|2601
1662480300000|2022-09-06 16:05:00|331|330|330|329|331|330|330|329|7592
1662480600000|2022-09-06 16:10:00|||||||||1691
1662480900000|2022-09-06 16:15:00|329|328|328|327|329|328|328|327|6100
1662481200000|2022-09-06 16:20:00|||||||||1207
1662481500000|2022-09-06 16:25:00|327|326|329|328|329|328|327|326|6030
1662481800000|2022-09-06 16:30:00|||||||||600
1662482100000|2022-09-06 16:35:00|||||||||4251
1662482400000|2022-09-06 16:40:00|328|327|330|329|330|329|328|327|7571
1662482700000|2022-09-06 16:45:00|||||||||6077
1662483000000|2022-09-06 16:50:00|||||||||890
1662483300000|2022-09-06 16:55:00|331|330|329|328|331|330|329|328|16027
1662483600000|2022-09-06 17:00:00|328|327|326|325|328|327|326|325|3494
1662483900000|2022-09-06 17:05:00|325|324|324|323|325|324|323|322|24288
1662484200000|2022-09-06 17:10:00|323|322|322|321|323|322|322|321|4411
1662484500000|2022-09-06 17:15:00|323|322|323|322|323|322|323|322|8157
1662484800000|2022-09-06 17:20:00|322|321|321|320|322|321|321|320|4514
1662485100000|2022-09-06 17:25:00|320|319|320|319|321|320|320|319|37710
1662485400000|2022-09-06 17:30:00|321|320|322|321|322|321|321|320|10630
1662485700000|2022-09-06 17:35:00|321|320|322|321|322|321|320|319|20855
1662486000000|2022-09-06 17:40:00|||||||||2020
1662486300000|2022-09-06 17:45:00|||||||||2480
1662486600000|2022-09-06 17:50:00|||||||||3289
1662486900000|2022-09-06 17:55:00|323|322|323|322|323|322|322|321|8617
1662487200000|2022-09-06 18:00:00|324|323|323|322|325|324|323|322|16808
1662487500000|2022-09-06 18:05:00|322|321|323|322|324|323|322|321|9462
1662487800000|2022-09-06 18:10:00|324|323|323|322|324|323|323|322|2650
1662488100000|2022-09-06 18:15:00|324|323|324|323|324|323|324|323|4470
1662488400000|2022-09-06 18:20:00|||||||||4000
1662488700000|2022-09-06 18:25:00|||||||||2031
1662489000000|2022-09-06 18:30:00|323|322|324|323|324|323|323|322|5300
1662489300000|2022-09-06 18:35:00|325|324|325|324|325|324|325|324|2295
1662489600000|2022-09-06 18:40:00|324|323|324|323|324|323|324|323|3588
1662489900000|2022-09-06 18:45:00|||||||||7403
1662490200000|2022-09-06 18:50:00|323|322|323|322|323|322|323|322|6400
1662490500000|2022-09-06 18:55:00|||||||||770
1662490800000|2022-09-06 19:00:00|||||||||5070
1662491100000|2022-09-06 19:05:00|324|323|324|323|324|323|324|323|4663
1662491400000|2022-09-06 19:10:00|325|324|324|323|325|324|324|323|11944
1662491700000|2022-09-06 19:15:00|||||||||8800
1662492000000|2022-09-06 19:20:00|323|322|322|321|323|322|322|321|15990
1662492300000|2022-09-06 19:25:00|||||||||3437
1662492600000|2022-09-06 19:30:00|321|320|321|320|321|320|321|320|7686
1662492900000|2022-09-06 19:35:00|322|321|322|321|322|321|322|321|6227
1662493200000|2022-09-06 19:40:00|323|322|323|322|323|322|323|322|9424
1662493500000|2022-09-06 19:45:00|322|321|322|321|322|321|322|321|27546
1662493800000|2022-09-06 19:50:00|||||||||11177
1662494100000|2022-09-06 19:55:00|321|320|321|320|321|320|321|320|19150
1662557400000|2022-09-07 13:30:00|326|321|329|326|330|327|323|321|23725
1662557700000|2022-09-07 13:35:00|330|327|330|329|333|332|329|327|24554
1662558000000|2022-09-07 13:40:00|331|330|328|327|333|332|328|327|23183
1662558300000|2022-09-07 13:45:00|329|328|327|326|329|328|327|326|4893
1662558600000|2022-09-07 13:50:00|326|325|322|321|327|326|322|321|74834
1662558900000|2022-09-07 13:55:00|321|320|321|320|323|322|319|318|42181
1662559200000|2022-09-07 14:00:00|320|319|319|318|322|321|319|318|32979
1662559500000|2022-09-07 14:05:00|320|319|320|319|320|319|320|319|2753
1662559800000|2022-09-07 14:10:00|319|318|319|318|319|318|319|318|5850
1662560100000|2022-09-07 14:15:00|318|317|319|318|319|318|316|315|36686
1662560400000|2022-09-07 14:20:00|320|319|317|316|320|319|317|316|38755
1662560700000|2022-09-07 14:25:00|316|315|316|315|316|315|315|314|38219
1662561000000|2022-09-07 14:30:00|315|314|315|314|315|314|315|314|35376
1662561300000|2022-09-07 14:35:00|316|315|316|315|317|316|316|315|14675
1662561600000|2022-09-07 14:40:00|317|316|317|316|317|316|317|316|5024
1662561900000|2022-09-07 14:45:00|||||||||500
1662562200000|2022-09-07 14:50:00|318|317|320|319|320|319|318|317|12955
1662562500000|2022-09-07 14:55:00|321|320|320|319|321|320|320|319|16756
1662562800000|2022-09-07 15:00:00|319|318|321|320|321|320|319|318|11740
1662563100000|2022-09-07 15:05:00|||||||||2801
1662563400000|2022-09-07 15:10:00|322|321|324|323|326|325|322|321|177305
1662563700000|2022-09-07 15:15:00|323|322|322|321|323|322|322|321|7673
1662564000000|2022-09-07 15:20:00|323|322|323|322|324|323|322|322|23028
1662564300000|2022-09-07 15:25:00|322|321|321|320|322|321|320|319|159686
1662564600000|2022-09-07 15:30:00|320|319|320|319|320|319|320|319|3014
1662564900000|2022-09-07 15:35:00|321|320|321|320|321|320|321|320|16097
1662565200000|2022-09-07 15:40:00|||||||||1000
1662565500000|2022-09-07 15:45:00|322|321|323|322|323|322|322|321|12083
1662565800000|2022-09-07 15:50:00|324|323|324|323|324|323|324|323|3400
1662566100000|2022-09-07 15:55:00|||||||||4200
1662566400000|2022-09-07 16:00:00|||||||||3500
1662566700000|2022-09-07 16:05:00|325|324|323|322|325|324|323|322|31743
1662567000000|2022-09-07 16:10:00|324|323|324|323|324|323|324|323|2430
1662567300000|2022-09-07 16:15:00|323|322|322|321|323|322|322|321|11079
1662567600000|2022-09-07 16:20:00|321|320|321|320|321|320|321|320|4909
1662567900000|2022-09-07 16:25:00|322|321|322|321|322|321|322|321|2100
1662568200000|2022-09-07 16:30:00|||||||||2834
1662568500000|2022-09-07 16:35:00|||||||||1896
1662568800000|2022-09-07 16:40:00|321|322|322|321|322|322|321|320|20899
1662569100000|2022-09-07 16:45:00|||||||||305
1662569400000|2022-09-07 16:50:00|321|320|321|320|321|320|321|320|3940
1662569700000|2022-09-07 16:55:00|||||||||3436
1662570000000|2022-09-07 17:00:00|||||||||1300
1662570300000|2022-09-07 17:05:00|322|321|321|320|322|321|321|320|9508
1662570600000|2022-09-07 17:10:00|||||||||1400
1662570900000|2022-09-07 17:15:00|||||||||2700
1662571200000|2022-09-07 17:20:00|||||||||800
1662571500000|2022-09-07 17:25:00|320|319|321|320|321|320|320|319|15253
1662571800000|2022-09-07 17:30:00|||||||||42792
1662572100000|2022-09-07 17:35:00|320|319|321|320|321|320|320|319|34418
1662572400000|2022-09-07 17:40:00|||||||||9388
1662572700000|2022-09-07 17:45:00|||||||||24300
1662573000000|2022-09-07 17:50:00|||||||||3712
1662573300000|2022-09-07 17:55:00|||||||||4731
1662573600000|2022-09-07 18:00:00|322|321|322|321|322|321|322|321|16372
1662573900000|2022-09-07 18:05:00|||||||||1150
1662574200000|2022-09-07 18:10:00|||||||||2500
1662574500000|2022-09-07 18:15:00|321|320|321|320|321|320|321|320|5917
1662574800000|2022-09-07 18:20:00|||||||||3675
1662575100000|2022-09-07 18:25:00|||||||||1900
1662575400000|2022-09-07 18:30:00|322|321|322|321|322|321|322|321|9585
1662575700000|2022-09-07 18:35:00|323|322|322|321|323|322|322|321|12359
1662576000000|2022-09-07 18:40:00|||||||||15682
1662576300000|2022-09-07 18:45:00|323|322|323|322|323|322|323|322|23928
1662576600000|2022-09-07 18:50:00|324|323|326|325|326|325|324|323|34738
1662576900000|2022-09-07 18:55:00|327|326|327|326|327|326|327|326|10649
1662577200000|2022-09-07 19:00:00|326|325|325|324|326|325|325|324|28988
1662577500000|2022-09-07 19:05:00|||||||||9015
1662577800000|2022-09-07 19:10:00|324|323|323|322|324|323|323|322|74880
1662578100000|2022-09-07 19:15:00|324|323|324|323|324|323|324|323|6960
1662578400000|2022-09-07 19:20:00|325|324|323|322|325|324|323|322|8997
1662578700000|2022-09-07 19:25:00|||||||||2800
1662579000000|2022-09-07 19:30:00|324|323|323|322|324|323|322|321|35112
1662579300000|2022-09-07 19:35:00|||||||||20934
1662579600000|2022-09-07 19:40:00|||||||||15287
1662579900000|2022-09-07 19:45:00|324|323|324|323|324|323|324|323|35910
1662580200000|2022-09-07 19:50:00|323|322|323|322|323|322|323|322|24530
1662580500000|2022-09-07 19:55:00|322|321|323|322|323|322|322|321|51549
1662643800000|2022-09-08 13:30:00|322|319|322|321|325|324|322|319|10812
1662644100000|2022-09-08 13:35:00|321|320|321|320|323|322|319|318|11338
1662644400000|2022-09-08 13:40:00|322|321|323|322|324|323|322|321|6484
1662644700000|2022-09-08 13:45:00|324|323|325|324|325|324|323|322|29349
1662645000000|2022-09-08 13:50:00|324|323|324|323|324|323|322|321|7110
1662645300000|2022-09-08 13:55:00|325|324|322|321|327|326|322|321|11017
1662645600000|2022-09-08 14:00:00|321|320|319|318|321|320|319|318|17047
1662645900000|2022-09-08 14:05:00|320|319|321|320|321|320|320|319|4154
1662646200000|2022-09-08 14:10:00|320|319|320|319|320|319|320|319|6409
1662646500000|2022-09-08 14:15:00|321|320|323|322|323|322|321|320|6158
1662646800000|2022-09-08 14:20:00|324|323|323|322|325|324|323|322|9498
1662647100000|2022-09-08 14:25:00|322|321|322|321|322|321|322|321|3100
1662647400000|2022-09-08 14:30:00|323|322|324|323|326|325|323|322|29997
1662647700000|2022-09-08 14:35:00|323|322|327|326|327|326|323|322|25079
1662648000000|2022-09-08 14:40:00|326|325|326|325|327|326|325|324|13915
1662648300000|2022-09-08 14:45:00|325|324|326|325|327|326|324|323|29018
1662648600000|2022-09-08 14:50:00|327|326|327|326|327|326|327|326|4200
1662648900000|2022-09-08 14:55:00|326|325|326|325|326|325|325|324|71944
1662649200000|2022-09-08 15:00:00|327|326|328|327|328|327|327|326|8630
1662649500000|2022-09-08 15:05:00|329|328|328|327|330|329|328|327|16010
1662649800000|2022-09-08 15:10:00|||||||||5595
1662650100000|2022-09-08 15:15:00|329|328|328|327|329|328|328|327|8693
1662650400000|2022-09-08 15:20:00|327|326|328|327|328|327|327|326|11479
1662650700000|2022-09-08 15:25:00|327|326|327|326|327|326|327|326|9099
1662651000000|2022-09-08 15:30:00|326|325|327|326|327|326|326|325|7971
1662651300000|2022-09-08 15:35:00|326|325|325|324|326|325|325|324|10132
1662651600000|2022-09-08 15:40:00|||||||||6400
1662651900000|2022-09-08 15:45:00|324|323|321|320|324|323|321|320|55531
1662652200000|2022-09-08 15:50:00|322|321|322|321|323|322|322|321|21080
1662652500000|2022-09-08 15:55:00|321|320|321|320|321|320|320|319|36225
1662652800000|2022-09-08 16:00:00|320|319|318|317|320|319|318|317|27197
1662653100000|2022-09-08 16:05:00|319|318|318|317|319|318|317|316|34181
1662653400000|2022-09-08 16:10:00|317|316|315|314|317|316|315|314|73618
1662653700000|2022-09-08 16:15:00|316|315|316|315|316|315|316|315|43507
1662654000000|2022-09-08 16:20:00|315|314|313|312|315|315|313|312|67684
1662654300000|2022-09-08 16:25:00|312|311|313|312|313|312|312|311|65654
1662654600000|2022-09-08 16:30:00|312|311|313|312|316|315|312|311|87307
1662654900000|2022-09-08 16:35:00|314|313|314|313|315|314|314|313|39737
1662655200000|2022-09-08 16:40:00|315|314|317|316|317|316|315|314|43600
1662655500000|2022-09-08 16:45:00|||||||||6339
1662655800000|2022-09-08 16:50:00|||||||||10310
1662656100000|2022-09-08 16:55:00|||||||||6791
1662656400000|2022-09-08 17:00:00|316|315|315|314|316|315|315|314|12956
1662656700000|2022-09-08 17:05:00|314|313|315|314|315|314|314|313|20920
1662657000000|2022-09-08 17:10:00|316|315|316|315|316|315|316|315|7717
1662657300000|2022-09-08 17:15:00|317|316|317|316|317|316|317|316|17666
1662657600000|2022-09-08 17:20:00|316|315|316|315|316|315|316|315|21781
1662657900000|2022-09-08 17:25:00|315|314|315|314|315|314|314|313|17687
1662658200000|2022-09-08 17:30:00|314||315||315||314||17429
1662658500000|2022-09-08 17:35:00|316|315|317|316|317|316|316|315|22861
1662658800000|2022-09-08 17:40:00|||||||||5266
1662659100000|2022-09-08 17:45:00|||||||||3305
1662659400000|2022-09-08 17:50:00|316|315|316|315|316|315|316|315|3684
1662659700000|2022-09-08 17:55:00|315|314|317|316|317|316|315|314|12572
1662660000000|2022-09-08 18:00:00|||||||||2431
1662660300000|2022-09-08 18:05:00|||||||||700
1662660600000|2022-09-08 18:10:00|318|317|318|317|318|317|318|317|15575
1662660900000|2022-09-08 18:15:00|||||||||4215
1662661200000|2022-09-08 18:20:00|||||||||2941
1662661500000|2022-09-08 18:25:00|319|318|318|317|319|318|318|317|7983
1662661800000|2022-09-08 18:30:00|317|316|317|316|317|316|317|316|14412
1662662100000|2022-09-08 18:35:00|318|317|319|318|319|318|318|317|6444
1662662400000|2022-09-08 18:40:00|318|317|318|317|318|317|317|316|7439
1662662700000|2022-09-08 18:45:00|317|316|318|317|318|317|317|316|5468
1662663000000|2022-09-08 18:50:00|319|318|318|317|319|318|318|317|7000
1662663300000|2022-09-08 18:55:00|||||||||4028
1662663600000|2022-09-08 19:00:00|319|318|318|317|319|318|318|317|6288
1662663900000|2022-09-08 19:05:00|||||||||2916
1662664200000|2022-09-08 19:10:00|||||||||1766
1662664500000|2022-09-08 19:15:00|319|318|320|319|320|319|319|318|12140
1662664800000|2022-09-08 19:20:00|321|320|321|320|321|320|321|320|6792
1662665100000|2022-09-08 19:25:00|320|319|319|318|320|319|319|318|25650
1662665400000|2022-09-08 19:30:00|320|319|321|320|321|320|320|319|12454
1662665700000|2022-09-08 19:35:00|322|321|322|321|322|321|322|321|3871
1662666000000|2022-09-08 19:40:00|321|320|321|320|322|321|321|320|20535
1662666300000|2022-09-08 19:45:00|322|321|322|321|323|322|322|321|46032
1662666600000|2022-09-08 19:50:00|323|322|323|322|323|322|321|320|74196
1662666900000|2022-09-08 19:55:00|322|321|321|320|322|321|321|320|102130
1662730200000|2022-09-09 13:30:00|343|340|339|338|343|341|338|337|86701
1662730500000|2022-09-09 13:35:00|338|337|337|336|338|337|336|335|30834
1662730800000|2022-09-09 13:40:00|338|337|339|338|342|341|337|336|66562
1662731100000|2022-09-09 13:45:00|340|339|340|339|342|341|340|339|23923
1662731400000|2022-09-09 13:50:00|341|340|341|340|341|340|339|338|15139
1662731700000|2022-09-09 13:55:00|340|339|341|340|341|340|340|339|10044
1662732000000|2022-09-09 14:00:00|||||||||13516
1662732300000|2022-09-09 14:05:00|342|341|342|341|344|343|342|341|60291
1662732600000|2022-09-09 14:10:00|341|340|342|341|343|342|340|339|98568
1662732900000|2022-09-09 14:15:00|341|340|339|338|341|340|339|338|29528
1662733200000|2022-09-09 14:20:00|338|337|338|337|339|338|338|337|23088
1662733500000|2022-09-09 14:25:00|337|336|339|338|339|338|337|336|15199
1662733800000|2022-09-09 14:30:00|340|339|340|339|340|339|340|339|13945
1662734100000|2022-09-09 14:35:00|339|338|339|338|339|338|339|338|8098
1662734400000|2022-09-09 14:40:00|340|339|342|341|342|341|340|339|16361
1662734700000|2022-09-09 14:45:00|||||||||10560
1662735000000|2022-09-09 14:50:00|343|342|342|341|344|343|342|341|51225
1662735300000|2022-09-09 14:55:00|341|340|342|341|342|341|341|340|7725
1662735600000|2022-09-09 15:00:00|341|340|340|339|341|340|340|339|12798
1662735900000|2022-09-09 15:05:00|341|340|340|339|341|340|340|339|13985
1662736200000|2022-09-09 15:10:00|339|338|338|337|339|338|338|337|34104
1662736500000|2022-09-09 15:15:00|339|338|338|337|339|338|337|336|26874
1662736800000|2022-09-09 15:20:00|337|336|338|337|338|337|336|335|44323
1662737100000|2022-09-09 15:25:00|||||||||15141
1662737400000|2022-09-09 15:30:00|339|338|339|338|339|338|339|338|17317
1662737700000|2022-09-09 15:35:00|||||||||2225
1662738000000|2022-09-09 15:40:00|||||||||2100
1662738300000|2022-09-09 15:45:00|||||||||3426
1662738600000|2022-09-09 15:50:00|338|337|337|336|338|337|337|336|18183
1662738900000|2022-09-09 15:55:00|338|337|338|337|338|337|338|337|17133
1662739200000|2022-09-09 16:00:00|337|336|337|336|337|336|337|336|8816
1662739500000|2022-09-09 16:05:00|||||||||7150
1662739800000|2022-09-09 16:10:00|||||||||3990
1662740100000|2022-09-09 16:15:00|336|335|336|335|336|335|336|335|8139
1662740400000|2022-09-09 16:20:00|||||||||8319
1662740700000|2022-09-09 16:25:00|337|336|337|336|337|336|337|336|15005
1662741000000|2022-09-09 16:30:00|338|337|338|337|338|337|337|336|9770
1662741300000|2022-09-09 16:35:00|339|338|339|338|339|338|339|338|7300
1662741600000|2022-09-09 16:40:00|338|337|337|336|338|337|337|336|12419
1662741900000|2022-09-09 16:45:00|338|337|338|337|338|337|338|337|10915
1662742200000|2022-09-09 16:50:00|339|338|339|338|339|338|339|338|9869
1662742500000|2022-09-09 16:55:00|338|337|338|337|338|337|338|337|10418
1662742800000|2022-09-09 17:00:00|337|336|338|337|338|337|337|336|11967
1662743100000|2022-09-09 17:05:00|339|338|339|338|339|338|339|338|28533
1662743400000|2022-09-09 17:10:00|340|339|339|338|340|339|339|338|23659
1662743700000|2022-09-09 17:15:00|338|337|338|337|339|338|337|336|34549
1662744000000|2022-09-09 17:20:00|||||||||12827
1662744300000|2022-09-09 17:25:00|339|338|339|338|339|338|339|338|7739
1662744600000|2022-09-09 17:30:00|||||||||7069
1662744900000|2022-09-09 17:35:00|338|337|339|338|339|338|338|337|14593
1662745200000|2022-09-09 17:40:00|338|337|338|337|338|337|338|337|4499
1662745500000|2022-09-09 17:45:00|339|338|339|338|339|338|339|338|6417
1662745800000|2022-09-09 17:50:00|338|337|338|337|338|337|338|337|2865
1662746100000|2022-09-09 17:55:00|||||||||4120
1662746400000|2022-09-09 18:00:00|337|336|336|335|337|336|336|335|17965
1662746700000|2022-09-09 18:05:00|335|334|336|335|336|335|335|334|24908
1662747000000|2022-09-09 18:10:00|337|336|337|336|337|336|337|336|7092
1662747300000|2022-09-09 18:15:00|||||||||600
1662747600000|2022-09-09 18:20:00|336|335|336|335|337|335|336|335|5799
1662747900000|2022-09-09 18:25:00|||||||||2000
1662748200000|2022-09-09 18:30:00|335|334|335|334|336|335|335|334|9837
1662748500000|2022-09-09 18:35:00|334|333|335|334|336|335|334|333|11645
1662748800000|2022-09-09 18:40:00|||||||||2800
1662749100000|2022-09-09 18:45:00|334|333|334|333|334|333|334|333|9701
1662749400000|2022-09-09 18:50:00|||||||||6510
1662749700000|2022-09-09 18:55:00|335|334|336|335|336|335|334|333|11483
1662750000000|2022-09-09 19:00:00|335|334|336|335|336|335|335|334|5800
1662750300000|2022-09-09 19:05:00|337|336|337|336|337|336|337|336|17409
1662750600000|2022-09-09 19:10:00|338|337|337|336|338|337|337|336|10555
1662750900000|2022-09-09 19:15:00|336|335|337|336|337|336|336|335|20240
1662751200000|2022-09-09 19:20:00|336|335|336|335|336|335|336|335|6473
1662751500000|2022-09-09 19:25:00|337|336|337|336|337|336|337|336|7810
1662751800000|2022-09-09 19:30:00|338|337|338|337|338|337|338|337|3800
1662752100000|2022-09-09 19:35:00|339|338|339|338|339|338|339|338|29726
1662752400000|2022-09-09 19:40:00|||||||||5511
1662752700000|2022-09-09 19:45:00|340|339|341|340|343|342|339|338|206488
1662753000000|2022-09-09 19:50:00|342|341|340|339|343|342|339|338|74692
1662753300000|2022-09-09 19:55:00|339|338|340|339|340|339|338|337|68809
1662989400000|2022-09-12 13:30:00|347|343|349|348|349|348|344|343|29605
1662989700000|2022-09-12 13:35:00|348|347|346|345|348|347|345|344|25012
1662990000000|2022-09-12 13:40:00|345|344|345|344|346|344|343|342|17135
1662990300000|2022-09-12 13:45:00|344|343|343|342|344|343|343|342|35434
1662990600000|2022-09-12 13:50:00|344|343|346|345|347|346|344|343|5764
1662990900000|2022-09-12 13:55:00|347|346|347|346|347|346|347|346|4319
1662991200000|2022-09-12 14:00:00|348|347|347|346|348|347|347|346|18741
1662991500000|2022-09-12 14:05:00|348|347|347|346|348|347|347|346|9243
1662991800000|2022-09-12 14:10:00|346|345|344|343|346|345|344|343|7450
1662992100000|2022-09-12 14:15:00|345|344|347|346|347|346|345|344|5320
1662992400000|2022-09-12 14:20:00|346|345|346|345|346|345|346|345|10162
1662992700000|2022-09-12 14:25:00|345|344|345|344|345|344|345|344|2448
1662993000000|2022-09-12 14:30:00|344|343|344|343|345|344|344|343|7811
1662993300000|2022-09-12 14:35:00|343|342|343|342|343|342|343|342|8175
1662993600000|2022-09-12 14:40:00|342|341|342|341|342|341|342|341|14580
1662993900000|2022-09-12 14:45:00|343|342|343|342|343|342|342|341|5400
1662994200000|2022-09-12 14:50:00|342|341|342|341|342|341|342|341|1870
1662994500000|2022-09-12 14:55:00|341|340|340|339|341|340|340|339|17208
1662994800000|2022-09-12 15:00:00|341|340|341|340|341|340|341|340|9280
1662995100000|2022-09-12 15:05:00|||||||||8275
1662995400000|2022-09-12 15:10:00|340|339|341|340|341|340|340|339|5558
1662995700000|2022-09-12 15:15:00|342|341|342|341|342|341|342|341|14470
1662996000000|2022-09-12 15:20:00|343|342|343|342|343|342|343|342|8000
1662996300000|2022-09-12 15:25:00|344|343|344|343|344|343|344|343|1820
1662996600000|2022-09-12 15:30:00|||||||||4135
1662996900000|2022-09-12 15:35:00|343|342|343|342|343|342|343|342|11963
1662997200000|2022-09-12 15:40:00|344|343|344|343|344|343|344|343|15445
1662997500000|2022-09-12 15:45:00|343|342|343|342|343|342|343|342|8931
1662997800000|2022-09-12 15:50:00|342|341|342|341|342|341|342|341|2100
1662998100000|2022-09-12 15:55:00|341|340|343|342|343|342|341|340|8139
1662998400000|2022-09-12 16:00:00|||||||||200
1662998700000|2022-09-12 16:05:00|342|341|342|341|342|341|342|341|17400
1662999000000|2022-09-12 16:10:00|343|342|343|342|343|342|343|342|5124
1662999300000|2022-09-12 16:15:00|344|343|343|342|344|343|343|342|6342
1662999600000|2022-09-12 16:20:00|344|343|344|343|344|343|344|343|2286
1662999900000|2022-09-12 16:25:00|345|344|345|344|345|344|345|344|2486
1663000200000|2022-09-12 16:30:00|||||||||1000
1663000500000|2022-09-12 16:35:00|346|345|346|345|346|345|346|345|5000
1663000800000|2022-09-12 16:40:00|||||||||5273
1663001100000|2022-09-12 16:45:00|||||||||400
1663001400000|2022-09-12 16:50:00|||||||||409
1663001700000|2022-09-12 16:55:00|||||||||200
1663002000000|2022-09-12 17:00:00|345|344|346|345|346|345|345|344|11366
1663002300000|2022-09-12 17:05:00|||||||||1101
1663002600000|2022-09-12 17:10:00|||||||||500
1663002900000|2022-09-12 17:15:00|||||||||400
1663003200000|2022-09-12 17:20:00|345|344|345|344|345|344|345|344|5350
1663003500000|2022-09-12 17:25:00|||||||||2500
1663003800000|2022-09-12 17:30:00|||||||||3358
1663004100000|2022-09-12 17:35:00|||||||||1100
1663004400000|2022-09-12 17:40:00|||||||||2811
1663004700000|2022-09-12 17:45:00|||||||||2300
1663005000000|2022-09-12 17:50:00|346|345|345|344|346|345|345|344|19722
1663005300000|2022-09-12 17:55:00|||||||||1193
1663005600000|2022-09-12 18:00:00|||||||||400
1663005900000|2022-09-12 18:05:00|344|343|344|343|344|343|344|343|5219
1663006200000|2022-09-12 18:10:00|||||||||400
1663006500000|2022-09-12 18:15:00|343|342|343|342|343|342|343|342|2254
1663006800000|2022-09-12 18:20:00|344|343|344|343|344|343|344|343|11306
1663007100000|2022-09-12 18:25:00|343|342|343|342|343|342|343|342|6005
1663007400000|2022-09-12 18:30:00|||||||||6486
1663007700000|2022-09-12 18:35:00|344|343|344|343|344|343|344|343|5784
1663008000000|2022-09-12 18:40:00|||||||||1391
1663008300000|2022-09-12 18:45:00|345|344|345|344|345|344|345|344|3418
1663008600000|2022-09-12 18:50:00|344|343|344|343|344|343|344|343|4599
1663008900000|2022-09-12 18:55:00|||||||||1700
1663009200000|2022-09-12 19:00:00|||||||||200
1663009500000|2022-09-12 19:05:00|||||||||200
1663009800000|2022-09-12 19:10:00|345|344|345|344|345|344|345|344|3317
1663010100000|2022-09-12 19:15:00|344|343|345|344|345|344|344|343|5944
1663010400000|2022-09-12 19:20:00|||||||||300
1663010700000|2022-09-12 19:25:00|||||||||5282
1663011000000|2022-09-12 19:30:00|344|343|344|343|344|343|344|343|7678
1663011300000|2022-09-12 19:35:00|345|344|345|344|345|344|344|344|6895
1663011600000|2022-09-12 19:40:00|346|345|346|345|346|345|346|345|20704
1663011900000|2022-09-12 19:45:00|345|344|345|344|345|344|345|344|19430
1663012200000|2022-09-12 19:50:00|344|343|345|344|345|344|344|343|20204
1663012500000|2022-09-12 19:55:00|346|345|346|345|346|345|346|345|13071
1663075800000|2022-09-13 13:30:00|341|335|342|341|342|341|333|331|138209
1663076100000|2022-09-13 13:35:00|341|340|333|332|341|340|331|330|31048
1663076400000|2022-09-13 13:40:00|332|331|334|333|336|335|331|330|72716
1663076700000|2022-09-13 13:45:00|333|332|337|336|337|336|333|332|7861
1663077000000|2022-09-13 13:50:00|338|337|339|338|340|339|338|337|19496
1663077300000|2022-09-13 13:55:00|338|337|338|337|339|338|337|336|13338
1663077600000|2022-09-13 14:00:00|337|336|338|337|338|337|337|336|17782
1663077900000|2022-09-13 14:05:00|339|338|340|339|340|339|339|338|15529
1663078200000|2022-09-13 14:10:00|339|338|341|340|341|340|339|338|8849
1663078500000|2022-09-13 14:15:00|340|339|341|340|341|340|340|339|6946
1663078800000|2022-09-13 14:20:00|340|339|340|339|340|339|340|339|8518
1663079100000|2022-09-13 14:25:00|339|338|339|338|339|339|339|338|15571
1663079400000|2022-09-13 14:30:00|340|339|340|339|340|339|340|339|2700
1663079700000|2022-09-13 14:35:00|339|338|338|337|339|338|338|337|4850
1663080000000|2022-09-13 14:40:00|337|336|337|336|337|336|337|336|4143
1663080300000|2022-09-13 14:45:00|336|335|336|335|336|335|336|335|8250
1663080600000|2022-09-13 14:50:00|335|334|338|337|338|337|335|334|11089
1663080900000|2022-09-13 14:55:00|339|338|339|338|340|339|339|338|23678
1663081200000|2022-09-13 15:00:00|338|337|339|338|340|339|338|337|10675
1663081500000|2022-09-13 15:05:00|340|339|339|338|340|339|339|338|8963
1663081800000|2022-09-13 15:10:00|338|337|338|337|338|337|337|336|18420
1663082100000|2022-09-13 15:15:00|337|336|334|333|337|336|334|333|41739
1663082400000|2022-09-13 15:20:00|335|334|335|334|336|335|335|334|11453
1663082700000|2022-09-13 15:25:00|334|333|334|333|334|333|334|333|9377
1663083000000|2022-09-13 15:30:00|335|334|335|334|336|335|335|334|10484
1663083300000|2022-09-13 15:35:00|334|333|334|333|334|333|334|333|6669
1663083600000|2022-09-13 15:40:00|333|332|334|333|334|333|333|332|24513
1663083900000|2022-09-13 15:45:00|333|332|332|331|333|332|332|331|6952
1663084200000|2022-09-13 15:50:00|331|330|332|331|332|331|331|330|34094
1663084500000|2022-09-13 15:55:00|333|332|334|333|334|333|333|332|11997
1663084800000|2022-09-13 16:00:00|333|332|333|332|333|332|333|332|12104
1663085100000|2022-09-13 16:05:00|334|333|335|334|335|334|334|333|15982
1663085400000|2022-09-13 16:10:00|334|333|334|333|335|334|334|333|9037
1663085700000|2022-09-13 16:15:00|||||||||7238
1663086000000|2022-09-13 16:20:00|333|332|333|332|333|332|333|332|7202
1663086300000|2022-09-13 16:25:00|332|331|332|331|332|331|332|331|8050
1663086600000|2022-09-13 16:30:00|331|330|333|332|333|332|331|330|6751
1663086900000|2022-09-13 16:35:00|334|333|334|333|334|333|334|333|7675
1663087200000|2022-09-13 16:40:00|333|332|333|332|334|333|333|332|6642
1663087500000|2022-09-13 16:45:00|332|331|332|331|332|331|332|331|8476
1663087800000|2022-09-13 16:50:00|331|330|331|330|331|330|331|330|4400
1663088100000|2022-09-13 16:55:00|330|329|330|329|330|330|330|329|41628
1663088400000|2022-09-13 17:00:00|329|328|329|328|331|330|329|328|18358
1663088700000|2022-09-13 17:05:00|330|329|329|328|330|329|328|327|20066
1663089000000|2022-09-13 17:10:00|330|329|331|330|331|330|330|329|17641
1663089300000|2022-09-13 17:15:00|330|329|330|329|330|329|330|329|3546
1663089600000|2022-09-13 17:20:00|331|330|331|330|331|330|331|330|9325
1663089900000|2022-09-13 17:25:00|330|329|332|331|332|331|330|329|11780
1663090200000|2022-09-13 17:30:00|331|330|330|329|331|330|330|329|8248
1663090500000|2022-09-13 17:35:00|||||||||4450
1663090800000|2022-09-13 17:40:00|331|330|330|329|331|330|330|329|10567
1663091100000|2022-09-13 17:45:00|||||||||8156
1663091400000|2022-09-13 17:50:00|329|328|329|328|329|328|329|328|6824
1663091700000|2022-09-13 17:55:00|328|327|329|328|329|328|328|327|9189
1663092000000|2022-09-13 18:00:00|330|329|329|328|330|329|328|327|7311
1663092300000|2022-09-13 18:05:00|||||||||8450
1663092600000|2022-09-13 18:10:00|328|327|329|328|329|328|328|327|15702
1663092900000|2022-09-13 18:15:00|||||||||4400
1663093200000|2022-09-13 18:20:00|||||||||900
1663093500000|2022-09-13 18:25:00|328|327|328|327|328|327|328|327|4100
1663093800000|2022-09-13 18:30:00|||||||||3000
1663094100000|2022-09-13 18:35:00|||||||||2831
1663094400000|2022-09-13 18:40:00|327|326|327|326|327|326|327|326|10056
1663094700000|2022-09-13 18:45:00|||||||||13300
1663095000000|2022-09-13 18:50:00|||||||||11020
1663095300000|2022-09-13 18:55:00|326|325|326|325|326|326|325|324|84271
1663095600000|2022-09-13 19:00:00|327|326|325|324|327|326|325|324|21291
1663095900000|2022-09-13 19:05:00|324|323|324|323|324|323|324|323|17123
1663096200000|2022-09-13 19:10:00|325|324|324|323|325|324|324|323|69876
1663096500000|2022-09-13 19:15:00|325|324|325|324|325|324|325|324|4923
1663096800000|2022-09-13 19:20:00|||||||||4840
1663097100000|2022-09-13 19:25:00|||||||||9439
1663097400000|2022-09-13 19:30:00|324|323|323|322|324|323|323|322|19048
1663097700000|2022-09-13 19:35:00|324|323|324|323|325|324|324|323|17535
1663098000000|2022-09-13 19:40:00|325|324|324|323|325|324|324|323|17581
1663098300000|2022-09-13 19:45:00|323|322|325|324|325|324|323|322|11895
1663098600000|2022-09-13 19:50:00|324|323|326|325|326|325|324|323|19563
1663098900000|2022-09-13 19:55:00|325|324|325|324|326|325|324|323|57149
1663162200000|2022-09-14 13:30:00|329|325|324|323|330|327|324|323|55598
1663162500000|2022-09-14 13:35:00|323|322|323|322|324|323|321|320|18199
1663162800000|2022-09-14 13:40:00|322|321|324|323|325|324|322|321|10196
1663163100000|2022-09-14 13:45:00|325|324|324|323|326|325|323|322|9490
1663163400000|2022-09-14 13:50:00|323|322|324|323|324|323|323|322|4555
1663163700000|2022-09-14 13:55:00|323|322|325|324|325|324|323|322|18256
1663164000000|2022-09-14 14:00:00|324|323|324|323|324|323|323|322|8892
1663164300000|2022-09-14 14:05:00|325|324|325|324|325|324|325|324|1300
1663164600000|2022-09-14 14:10:00|324|323|323|322|324|323|323|322|3805
1663164900000|2022-09-14 14:15:00|324|323|323|322|324|323|323|322|7840
1663165200000|2022-09-14 14:20:00|322|321|322|321|322|321|322|321|5108
1663165500000|2022-09-14 14:25:00|321|320|320|319|321|320|320|319|34334
1663165800000|2022-09-14 14:30:00|321|320|321|320|321|320|321|320|5934
1663166100000|2022-09-14 14:35:00|322|321|324|323|324|323|322|321|12323
1663166400000|2022-09-14 14:40:00|323|322|324|323|324|323|323|322|4319
1663166700000|2022-09-14 14:45:00|325|324|324|323|325|324|324|323|9271
1663167000000|2022-09-14 14:50:00|325|324|326|325|326|325|325|324|2396
1663167300000|2022-09-14 14:55:00|325|324|325|324|325|324|325|324|4070
1663167600000|2022-09-14 15:00:00|324|323|324|323|324|324|324|323|2130
1663167900000|2022-09-14 15:05:00|325|324|325|324|325|324|325|324|5952
1663168200000|2022-09-14 15:10:00|326|325|326|325|327|326|326|325|7623
1663168500000|2022-09-14 15:15:00|327|326|326|325|327|326|325|324|14800
1663168800000|2022-09-14 15:20:00|||||||||300
1663169100000|2022-09-14 15:25:00|||||||||1559
1663169400000|2022-09-14 15:30:00|325|324|325|324|325|324|325|324|7320
1663169700000|2022-09-14 15:35:00|326|325|326|325|326|325|326|325|3602
1663170000000|2022-09-14 15:40:00|||||||||320
1663170300000|2022-09-14 15:45:00|327|326|327|326|327|326|327|326|2584
1663170600000|2022-09-14 15:50:00|326|325|326|325|326|325|326|325|2349
1663170900000|2022-09-14 15:55:00|||||||||406
1663171200000|2022-09-14 16:00:00|325|324|325|324|325|324|325|324|2230
1663171500000|2022-09-14 16:05:00|||||||||2431
1663171800000|2022-09-14 16:10:00|326|325|326|325|326|325|326|325|4346
1663172100000|2022-09-14 16:15:00|327|326|327|326|327|326|327|326|13600
1663172400000|2022-09-14 16:20:00|328|327|328|327|328|327|328|327|2992
1663172700000|2022-09-14 16:25:00|327|326|327|326|327|326|327|326|7700
1663173000000|2022-09-14 16:30:00|||||||||1250
1663173300000|2022-09-14 16:35:00|328|327|328|327|328|327|327|327|2300
1663173600000|2022-09-14 16:40:00|||||||||1150
1663173900000|2022-09-14 16:45:00|||||||||1100
1663174200000|2022-09-14 16:50:00|||||||||500
1663174500000|2022-09-14 16:55:00|327|326|327|326|327|326|327|326|2787
1663174800000|2022-09-14 17:00:00|||||||||500
1663175100000|2022-09-14 17:05:00|||||||||1200
1663175400000|2022-09-14 17:10:00|328|327|332|331|332|331|328|327|15363
1663175700000|2022-09-14 17:15:00|333|332|333|332|333|332|332|331|20073
1663176000000|2022-09-14 17:20:00|||||||||16177
1663176300000|2022-09-14 17:25:00|332|331|333|332|333|332|332|331|12029
1663176600000|2022-09-14 17:30:00|332|331|333|332|333|332|332|331|18067
1663176900000|2022-09-14 17:35:00|332|331|332|331|332|331|332|331|21765
1663177200000|2022-09-14 17:40:00|||||||||6508
1663177500000|2022-09-14 17:45:00|331|330|330|329|332|330|330|329|107391
1663177800000|2022-09-14 17:50:00|||||||||38884
1663178100000|2022-09-14 17:55:00|329|328|327|326|329|328|327|326|68235
1663178400000|2022-09-14 18:00:00|||||||||6488
1663178700000|2022-09-14 18:05:00|||||||||3503
1663179000000|2022-09-14 18:10:00|||||||||703
1663179300000|2022-09-14 18:15:00|||||||||700
1663179900000|2022-09-14 18:25:00|||||||||5512
1663180200000|2022-09-14 18:30:00|328|327|328|327|328|327|328|327|3495
1663180500000|2022-09-14 18:35:00|||||||||5900
1663180800000|2022-09-14 18:40:00|||||||||1500
1663181100000|2022-09-14 18:45:00|329|328|329|328|329|328|329|328|4552
1663181400000|2022-09-14 18:50:00|||||||||13229
1663181700000|2022-09-14 18:55:00|328|327|327|326|328|327|327|326|17917
1663182000000|2022-09-14 19:00:00|328|327|326|325|328|327|326|325|32881
1663182300000|2022-09-14 19:05:00|||||||||10179
1663182600000|2022-09-14 19:10:00|327|326|327|326|327|326|327|326|11506
1663182900000|2022-09-14 19:15:00|326|325|325|324|326|325|325|324|29903
1663183200000|2022-09-14 19:20:00|326|325|326|325|326|325|326|325|12234
1663183500000|2022-09-14 19:25:00|||||||||14612
1663183800000|2022-09-14 19:30:00|325|324|325|324|325|324|325|324|44069
1663184100000|2022-09-14 19:35:00|326|325|326|325|326|325|326|325|21180
1663184400000|2022-09-14 19:40:00|327|326|327|326|328|327|327|326|20423
1663184700000|2022-09-14 19:45:00|328|327|327|326|328|327|326|325|18255
1663185000000|2022-09-14 19:50:00|328|327|329|328|329|328|328|327|14538
1663185300000|2022-09-14 19:55:00|330|329|330|329|330|329|329|328|35662
1663248600000|2022-09-15 13:30:00|329|325|331|330|332|331|329|325|8768
1663248900000|2022-09-15 13:35:00|330|329|327|326|330|329|327|326|9926
1663249200000|2022-09-15 13:40:00|328|327|330|329|330|329|328|327|11541
1663249500000|2022-09-15 13:45:00|331|330|331|330|331|330|330|329|13419
1663249800000|2022-09-15 13:50:00|332|331|333|332|333|332|332|331|18371
1663250100000|2022-09-15 13:55:00|334|333|334|333|334|333|334|333|4469
1663250400000|2022-09-15 14:00:00|335|334|333|332|335|334|333|332|14894
1663250700000|2022-09-15 14:05:00|334|333|332|331|334|333|332|331|14997
1663251000000|2022-09-15 14:10:00|333|332|336|335|336|335|333|332|16886
1663251300000|2022-09-15 14:15:00|335|334|337|336|337|336|335|334|23628
1663251600000|2022-09-15 14:20:00|336|335|334|333|336|335|334|333|8250
1663251900000|2022-09-15 14:25:00|333|332|333|332|333|332|332|331|9338
1663252200000|2022-09-15 14:30:00|332|331|332|331|332|331|332|331|4400
1663252500000|2022-09-15 14:35:00|333|332|333|332|334|333|333|332|8685
1663252800000|2022-09-15 14:40:00|||||||||2700
1663253100000|2022-09-15 14:45:00|334|333|331|330|334|333|331|330|8137
1663253400000|2022-09-15 14:50:00|330|329|329|328|330|329|329|328|9666
1663253700000|2022-09-15 14:55:00|330|329|330|329|330|329|330|329|4595
1663254000000|2022-09-15 15:00:00|329|328|330|329|330|329|329|328|25601
1663254300000|2022-09-15 15:05:00|331|330|329|328|331|330|329|328|13423
1663254600000|2022-09-15 15:10:00|328|327|327|326|328|327|327|326|21638
1663254900000|2022-09-15 15:15:00|326|325|328|327|328|327|326|325|23823
1663255200000|2022-09-15 15:20:00|329|328|329|328|329|328|329|328|9977
1663255500000|2022-09-15 15:25:00|||||||||300
1663255800000|2022-09-15 15:30:00|330|329|333|332|333|332|330|329|33739
1663256100000|2022-09-15 15:35:00|334|333|334|333|334|333|334|333|3000
1663256400000|2022-09-15 15:40:00|333|332|333|332|334|333|332|331|33022
1663256700000|2022-09-15 15:45:00|334|333|332|331|334|333|332|331|19563
1663257000000|2022-09-15 15:50:00|331|330|330|329|331|330|330|329|39556
1663257300000|2022-09-15 15:55:00|329|328|330|329|331|330|329|328|17640
1663257600000|2022-09-15 16:00:00|331|330|331|330|331|330|331|330|8277
1663257900000|2022-09-15 16:05:00|330|329|330|329|330|329|330|329|3300
1663258200000|2022-09-15 16:10:00|||||||||410
1663258800000|2022-09-15 16:20:00|331|330|331|330|331|330|331|330|4307
1663259100000|2022-09-15 16:25:00|332|331|331|330|332|331|331|330|3596
1663259400000|2022-09-15 16:30:00|330|329|331|330|331|330|330|329|3795
1663259700000|2022-09-15 16:35:00|||||||||100
1663260000000|2022-09-15 16:40:00|332|331|332|331|332|331|331|331|2176
1663260300000|2022-09-15 16:45:00|||||||||100
1663260600000|2022-09-15 16:50:00|||||||||673
1663260900000|2022-09-15 16:55:00|||||||||300
1663261200000|2022-09-15 17:00:00|333|332|334|333|334|333|333|332|6990
1663261500000|2022-09-15 17:05:00|335|334|334|333|335|334|334|333|7431
1663261800000|2022-09-15 17:10:00|333|332|333|332|333|332|333|332|4824
1663262100000|2022-09-15 17:15:00|||||||||900
1663262400000|2022-09-15 17:20:00|334|333|334|333|334|333|334|333|3311
1663262700000|2022-09-15 17:25:00|335|334|336|335|336|335|335|334|29658
1663263000000|2022-09-15 17:30:00|335|334|334|333|336|335|333|332|69774
1663263300000|2022-09-15 17:35:00|333|332|333|332|333|332|333|332|950
1663263600000|2022-09-15 17:40:00|332|331|333|332|333|332|332|331|2200
1663263900000|2022-09-15 17:45:00|||||||||100
1663264200000|2022-09-15 17:50:00|||||||||848
1663264500000|2022-09-15 17:55:00|||||||||4047
1663264800000|2022-09-15 18:00:00|332|331|331|330|332|331|331|330|4700
1663265100000|2022-09-15 18:05:00|332|331|332|331|332|331|332|331|2218
1663265400000|2022-09-15 18:10:00|||||||||1000
1663265700000|2022-09-15 18:15:00|333|332|333|332|333|332|332|331|30899
1663266000000|2022-09-15 18:20:00|||||||||100
1663266300000|2022-09-15 18:25:00|332|331|332|331|332|331|332|331|3972
1663266600000|2022-09-15 18:30:00|333|332|333|332|333|332|333|332|400
1663266900000|2022-09-15 18:35:00|||||||||4465
1663267200000|2022-09-15 18:40:00|332|331|332|331|332|331|332|331|2200
1663267500000|2022-09-15 18:45:00|331|330|330|329|331|330|330|329|49400
1663267800000|2022-09-15 18:50:00|||||||||3600
1663268100000|2022-09-15 18:55:00|||||||||200
1663268400000|2022-09-15 19:00:00|329|328|329|328|329|328|328|328|13077
1663268700000|2022-09-15 19:05:00|330|329|329|328|330|329|329|328|14486
1663269000000|2022-09-15 19:10:00|328|327|327|326|328|327|327|326|10900
1663269300000|2022-09-15 19:15:00|||||||||1139
1663269600000|2022-09-15 19:20:00|328|327|328|327|328|327|328|327|2255
1663269900000|2022-09-15 19:25:00|327|326|327|326|327|326|327|326|2343
1663270200000|2022-09-15 19:30:00|328|327|327|326|328|327|327|326|5345
1663270500000|2022-09-15 19:35:00|328|327|328|327|328|327|328|327|2800
1663270800000|2022-09-15 19:40:00|329|328|329|328|330|329|328|327|38281
1663271100000|2022-09-15 19:45:00|||||||||4139
1663271400000|2022-09-15 19:50:00|328|327|328|327|328|327|328|327|5062
1663271700000|2022-09-15 19:55:00|329|328|329|328|329|328|328|327|21116
1663335000000|2022-09-16 13:30:00|323|320|316|315|323|321|316|315|58615
1663335300000|2022-09-16 13:35:00|315|314|316|315|317|316|314|313|49150
1663335600000|2022-09-16 13:40:00|315|314|315|314|315|314|313|312|56253
1663335900000|2022-09-16 13:45:00|314|313|318|317|319|318|314|313|28206
1663336200000|2022-09-16 13:50:00|319|318|316|315|319|318|316|315|14531
1663336500000|2022-09-16 13:55:00|317|316|317|316|318|317|317|316|5079
1663336800000|2022-09-16 14:00:00|316|317|317|316|317|317|316|315|20459
1663337100000|2022-09-16 14:05:00|318|317|321|320|323|322|318|317|77486
1663337400000|2022-09-16 14:10:00|322|321|322|321|324|323|322|321|6812
1663337700000|2022-09-16 14:15:00|321|320|321|320|322|321|321|320|7629
1663338000000|2022-09-16 14:20:00|322|321|321|320|322|321|320|319|6883
1663338300000|2022-09-16 14:25:00|322|321|321|320|322|321|321|320|4679
1663338600000|2022-09-16 14:30:00|322|321|323|322|323|322|322|321|10672
1663338900000|2022-09-16 14:35:00|324|323|323|322|325|324|323|322|6181
1663339200000|2022-09-16 14:40:00|322|321|322|321|322|321|322|321|13831
1663339500000|2022-09-16 14:45:00|321|320|321|320|321|320|321|320|1400
1663339800000|2022-09-16 14:50:00|||||||||2445
1663340100000|2022-09-16 14:55:00|||||||||5800
1663340400000|2022-09-16 15:00:00|||||||||23682
1663340700000|2022-09-16 15:05:00|320|319|321|320|322|321|320|319|19915
1663341000000|2022-09-16 15:10:00|||||||||1284
1663341300000|2022-09-16 15:15:00|322|321|321|320|323|322|321|320|9169
1663341600000|2022-09-16 15:20:00|320|319|321|320|321|320|320|319|16203
1663341900000|2022-09-16 15:25:00|320|319|319|318|320|319|319|318|21630
1663342200000|2022-09-16 15:30:00|320|319|320|319|320|319|320|319|8219
1663342500000|2022-09-16 15:35:00|319|318|319|318|319|318|319|318|11465
1663342800000|2022-09-16 15:40:00|318|317|317|316|318|317|317|316|7252
1663343100000|2022-09-16 15:45:00|318|317|318|317|318|317|318|317|1462
1663343400000|2022-09-16 15:50:00|317|316|317|316|318|317|317|316|15621
1663343700000|2022-09-16 15:55:00|||||||||760
1663344000000|2022-09-16 16:00:00|316|315|316|315|316|315|316|315|3528
1663344300000|2022-09-16 16:05:00|317|316|317|316|317|316|317|316|8507
1663344600000|2022-09-16 16:10:00|||||||||2000
1663344900000|2022-09-16 16:15:00|||||||||3855
1663345200000|2022-09-16 16:20:00|316|315|316|315|316|315|316|315|5695
1663345500000|2022-09-16 16:25:00|||||||||3100
1663345800000|2022-09-16 16:30:00|317|316|317|316|317|316|317|316|6539
1663346100000|2022-09-16 16:35:00|||||||||1117
1663346400000|2022-09-16 16:40:00|318|317|317|316|318|317|317|316|92585
1663346700000|2022-09-16 16:45:00|318|317|318|317|318|317|318|317|5012
1663347000000|2022-09-16 16:50:00|319|318|319|318|320|319|319|318|13869
1663347300000|2022-09-16 16:55:00|||||||||500
1663347600000|2022-09-16 17:00:00|||||||||5345
1663347900000|2022-09-16 17:05:00|318|317|318|317|318|317|318|317|7703
1663348200000|2022-09-16 17:10:00|||||||||3543
1663348500000|2022-09-16 17:15:00|||||||||3500
1663348800000|2022-09-16 17:20:00|317|316|317|316|317|316|317|316|7527
1663349100000|2022-09-16 17:25:00|||||||||2200
1663349400000|2022-09-16 17:30:00|318|317|317|316|318|317|317|316|14287
1663349700000|2022-09-16 17:35:00|318|317|318|317|318|317|318|317|3473
1663350000000|2022-09-16 17:40:00|319|318|318|317|319|318|318|317|12216
1663350300000|2022-09-16 17:45:00|317|316|317|316|317|316|317|316|15436
1663350600000|2022-09-16 17:50:00|318|317|318|317|318|317|318|317|3973
1663350900000|2022-09-16 17:55:00|317|316|317|316|317|316|317|316|4500
1663351200000|2022-09-16 18:00:00|318|317|318|317|318|317|318|317|1831
1663351800000|2022-09-16 18:10:00|319|318|318|317|319|318|318|317|10231
1663352100000|2022-09-16 18:15:00|317|316|317|316|317|316|317|316|6189
1663352400000|2022-09-16 18:20:00|318|317|318|317|318|317|318|317|1338
1663352700000|2022-09-16 18:25:00|319|318|319|318|319|318|319|318|2253
1663353000000|2022-09-16 18:30:00|318|317|319|318|319|318|318|317|8318
1663353300000|2022-09-16 18:35:00|318|317|318|317|318|317|318|317|12235
1663353600000|2022-09-16 18:40:00|||||||||620
1663353900000|2022-09-16 18:45:00|319|318|319|318|319|318|319|318|1980
1663354200000|2022-09-16 18:50:00|318|317|319|318|319|318|318|317|6359
1663354500000|2022-09-16 18:55:00|||||||||533
1663354800000|2022-09-16 19:00:00|320|319|319|318|320|319|319|318|14500
1663355100000|2022-09-16 19:05:00|320|319|320|319|320|319|320|319|1134
1663355400000|2022-09-16 19:10:00|319|318|319|318|319|318|319|318|15516
1663355700000|2022-09-16 19:15:00|||||||||3200
1663356000000|2022-09-16 19:20:00|320|319|320|319|321|320|320|319|13207
1663356300000|2022-09-16 19:25:00|||||||||3000
1663356600000|2022-09-16 19:30:00|321|320|319|318|321|320|319|318|23140
1663356900000|2022-09-16 19:35:00|320|319|320|319|320|319|320|319|4053
1663357200000|2022-09-16 19:40:00|319|318|320|319|320|319|319|318|13940
1663357500000|2022-09-16 19:45:00|321|320|320|319|321|320|320|319|5902
1663357800000|2022-09-16 19:50:00|319|318|320|319|320|319|319|318|15766
1663358100000|2022-09-16 19:55:00|321|320|321|320|322|321|320|319|34935
1663594200000|2022-09-19 13:30:00|316|313|314|313|318|317|311|310|53331
1663594500000|2022-09-19 13:35:00|313|312|316|315|317|316|313|312|13817
1663594800000|2022-09-19 13:40:00|317|316|318|317|318|317|317|316|13459
1663595100000|2022-09-19 13:45:00|317|316|314|313|317|316|314|313|20224
1663595400000|2022-09-19 13:50:00|313|312|314|313|314|313|313|312|11328
1663595700000|2022-09-19 13:55:00|313|312|313|312|314|313|312|311|12267
1663596000000|2022-09-19 14:00:00|312|311|310|309|312|311|310|309|38807
1663596300000|2022-09-19 14:05:00|311|310|310|309|311|310|310|309|9711
1663596600000|2022-09-19 14:10:00|311|310|312|311|312|311|311|310|3357
1663596900000|2022-09-19 14:15:00|313|312|311|310|313|312|311|310|11095
1663597200000|2022-09-19 14:20:00|310|309|310|309|310|309|309|308|26124
1663597500000|2022-09-19 14:25:00|311|310|313|312|313|312|311|310|9545
1663597800000|2022-09-19 14:30:00|312|311|310|309|312|311|310|309|21801
1663598100000|2022-09-19 14:35:00|||||||||21620
1663598400000|2022-09-19 14:40:00|311|310|312|311|312|311|311|310|12163
1663598700000|2022-09-19 14:45:00|311|310|312|311|312|311|311|310|45704
1663599000000|2022-09-19 14:50:00|313|312|313|312|313|312|313|312|5539
1663599300000|2022-09-19 14:55:00|312|311|312|311|312|311|312|311|6001
1663599600000|2022-09-19 15:00:00|313|312|312|311|313|312|312|311|6009
1663599900000|2022-09-19 15:05:00|313|312|313|312|313|312|313|312|9515
1663600200000|2022-09-19 15:10:00|||||||||8034
1663600500000|2022-09-19 15:15:00|314|313|312|311|314|313|312|311|17194
1663600800000|2022-09-19 15:20:00|311|310|311|310|311|310|311|310|30908
1663601100000|2022-09-19 15:25:00|310|309|310|309|310|309|310|309|7923
1663601400000|2022-09-19 15:30:00|311|310|311|310|311|310|311|310|3054
1663601700000|2022-09-19 15:35:00|310|309|311|310|311|310|310|309|11543
1663602000000|2022-09-19 15:40:00|312|311|311|310|312|311|311|310|10223
1663602300000|2022-09-19 15:45:00|||||||||1400
1663602600000|2022-09-19 15:50:00|||||||||300
1663602900000|2022-09-19 15:55:00|310|309|310|309|310|309|310|309|16475
1663603200000|2022-09-19 16:00:00|311|310|311|310|311|310|311|310|3900
1663603500000|2022-09-19 16:05:00|310|309|311|310|311|310|309|308|15888
1663604100000|2022-09-19 16:15:00|||||||||1490
1663604400000|2022-09-19 16:20:00|||||||||300
1663604700000|2022-09-19 16:25:00|||||||||1641
1663605000000|2022-09-19 16:30:00|||||||||2930
1663605300000|2022-09-19 16:35:00|312|311|313|312|313|312|312|311|9716
1663605600000|2022-09-19 16:40:00|||||||||967
1663605900000|2022-09-19 16:45:00|||||||||200
1663606200000|2022-09-19 16:50:00|||||||||200
1663606500000|2022-09-19 16:55:00|314|313|314|313|314|313|314|313|8367
1663606800000|2022-09-19 17:00:00|||||||||9100
1663607100000|2022-09-19 17:05:00|313|312|314|313|314|313|313|312|15600
1663607400000|2022-09-19 17:10:00|313|312|313|312|313|312|313|312|7700
1663607700000|2022-09-19 17:15:00|314|313|314|313|314|313|313|313|10938
1663608000000|2022-09-19 17:20:00|315|314|315|314|315|314|314|313|7859
1663608300000|2022-09-19 17:25:00|316|315|315|314|316|315|315|314|11491
1663608600000|2022-09-19 17:30:00|||||||||2333
1663608900000|2022-09-19 17:35:00|314|313|313|312|314|313|313|312|20362
1663609200000|2022-09-19 17:40:00|312|311|313|312|313|312|312|311|8124
1663609500000|2022-09-19 17:45:00|||||||||401
1663609800000|2022-09-19 17:50:00|||||||||7499
1663610100000|2022-09-19 17:55:00|314|313|313|312|314|313|313|312|7486
1663610400000|2022-09-19 18:00:00|314|313|314|313|314|313|314|313|13139
1663610700000|2022-09-19 18:05:00|||||||||3389
1663611000000|2022-09-19 18:10:00|315|314|315|314|315|314|315|314|3532
1663611300000|2022-09-19 18:15:00|316|315|315|314|316|315|315|314|13159
1663611600000|2022-09-19 18:20:00|||||||||2116
1663611900000|2022-09-19 18:25:00|||||||||10368
1663612200000|2022-09-19 18:30:00|316|315|316|315|316|315|316|315|1100
1663612500000|2022-09-19 18:35:00|317|316|316|315|317|316|316|315|15438
1663612800000|2022-09-19 18:40:00|317|316|317|316|317|316|316|316|9800
1663613100000|2022-09-19 18:45:00|||||||||2353
1663613400000|2022-09-19 18:50:00|318|317|318|317|318|317|318|317|8487
1663613700000|2022-09-19 18:55:00|||||||||3499
1663614000000|2022-09-19 19:00:00|319|318|318|317|319|318|318|317|9301
1663614300000|2022-09-19 19:05:00|319|318|317|316|319|318|317|316|21383
1663614600000|2022-09-19 19:10:00|318|317|318|317|318|317|318|317|3114
1663614900000|2022-09-19 19:15:00|319|318|318|317|319|318|318|317|10682
1663615200000|2022-09-19 19:20:00|317|316|317|316|317|316|317|316|18624
1663615500000|2022-09-19 19:25:00|316|315|315|314|316|315|315|314|30456
1663615800000|2022-09-19 19:30:00|316|315|316|315|316|315|316|315|25977
1663616100000|2022-09-19 19:35:00|317|316|317|316|317|316|317|316|4655
1663616400000|2022-09-19 19:40:00|316|315|317|316|317|316|316|315|22315
1663616700000|2022-09-19 19:45:00|318|317|318|317|318|317|317|316|18213
1663617000000|2022-09-19 19:50:00|319|318|319|318|319|318|319|318|10145
1663617300000|2022-09-19 19:55:00|318|317|317|316|318|317|317|316|59858
1663680600000|2022-09-20 13:30:00|315|313|316|315|319|315|311|310|47297
1663680900000|2022-09-20 13:35:00|315|314|313|312|315|314|313|312|7837
1663681200000|2022-09-20 13:40:00|312|311|311|310|312|311|311|310|21383
1663681500000|2022-09-20 13:45:00|312|311|311|310|313|312|311|310|7442
1663681800000|2022-09-20 13:50:00|310|309|311|310|314|313|310|309|51827
1663682100000|2022-09-20 13:55:00|312|311|311|310|312|311|311|310|16275
1663682400000|2022-09-20 14:00:00|||||||||3600
1663682700000|2022-09-20 14:05:00|312|311|312|311|312|311|312|311|6409
1663683000000|2022-09-20 14:10:00|313|312|312|311|313|312|312|311|17323
1663683300000|2022-09-20 14:15:00|313|312|313|312|313|312|313|312|10246
1663683600000|2022-09-20 14:20:00|314|313|314|313|315|314|314|313|13683
1663683900000|2022-09-20 14:25:00|315|314|315|314|315|314|315|314|8358
1663684200000|2022-09-20 14:30:00|314|313|314|313|314|313|314|313|5550
1663684500000|2022-09-20 14:35:00|313|312|313|312|313|312|313|312|8777
1663684800000|2022-09-20 14:40:00||313||312||313||312|9962
1663685100000|2022-09-20 14:45:00|||||||||301
1663685400000|2022-09-20 14:50:00||313||312||313||312|5597
1663685700000|2022-09-20 14:55:00|||||||||700
1663686000000|2022-09-20 15:00:00|314|313|314|313|314|313|314|313|2519
1663686300000|2022-09-20 15:05:00|313|312|315|314|315|314|313|312|15643
1663686600000|2022-09-20 15:10:00|||||||||2713
1663686900000|2022-09-20 15:15:00|316|315|315|314|316|315|315|314|6346
1663687200000|2022-09-20 15:20:00|||||||||11608
1663687500000|2022-09-20 15:25:00|||||||||800
1663687800000|2022-09-20 15:30:00|||||||||300
1663688100000|2022-09-20 15:35:00|314|313|313|312|314|313|313|312|9088
1663688400000|2022-09-20 15:40:00|314|313|314|313|314|313|313|312|12009
1663688700000|2022-09-20 15:45:00|||||||||749
1663689000000|2022-09-20 15:50:00|315|314|316|315|316|315|315|314|6313
1663689600000|2022-09-20 16:00:00|||||||||1700
1663689900000|2022-09-20 16:05:00|||||||||4600
1663690200000|2022-09-20 16:10:00|315|314|314|313|315|314|314|313|8535
1663690500000|2022-09-20 16:15:00|||||||||200
1663690800000|2022-09-20 16:20:00|||||||||600
1663691100000|2022-09-20 16:25:00|||||||||1700
1663691400000|2022-09-20 16:30:00|||||||||529
1663691700000|2022-09-20 16:35:00|313|312|313|312|313|312|313|312|11393
1663692000000|2022-09-20 16:40:00|||||||||3025
1663692300000|2022-09-20 16:45:00|312|311|312|311|312|311|312|311|4000
1663692600000|2022-09-20 16:50:00|||||||||1190
1663692900000|2022-09-20 16:55:00|313|312|313|312|313|312|312|312|6500
1663693200000|2022-09-20 17:00:00|312|311|312|311|312|311|312|311|3254
1663693500000|2022-09-20 17:05:00|||||||||1200
1663693800000|2022-09-20 17:10:00|311|310|311|310|311|310|311|310|8305
1663694100000|2022-09-20 17:15:00|||||||||16240
1663694400000|2022-09-20 17:20:00|||||||||1000
1663694700000|2022-09-20 17:25:00|310|309|310|309|310|309|310|309|18545
1663695000000|2022-09-20 17:30:00|||||||||5905
1663695300000|2022-09-20 17:35:00|||||||||2705
1663695600000|2022-09-20 17:40:00|||||||||6251
1663695900000|2022-09-20 17:45:00|309|308|307|306|309|308|306|305|69072
1663696200000|2022-09-20 17:50:00|||||||||5403
1663696500000|2022-09-20 17:55:00|306|305|305|304|306|305|305|304|37527
1663696800000|2022-09-20 18:00:00|306|305|305|304|306|305|305|304|13088
1663697100000|2022-09-20 18:05:00|306|305|306|305|306|305|305|304|31407
1663697400000|2022-09-20 18:10:00|307|306|307|306|307|306|307|306|4849
1663697700000|2022-09-20 18:15:00|306|305|306|305|306|305|306|305|12469
1663698000000|2022-09-20 18:20:00|307|306|308|307|308|307|307|306|1300
1663698300000|2022-09-20 18:25:00|||||||||10610
1663698600000|2022-09-20 18:30:00|||||||||700
1663698900000|2022-09-20 18:35:00|307|306|307|306|307|306|307|306|10757
1663699200000|2022-09-20 18:40:00|308|307|308|307|308|307|308|307|9722
1663699500000|2022-09-20 18:45:00|309|308|309|308|309|308|309|308|700
1663699800000|2022-09-20 18:50:00|||||||||1936
1663700100000|2022-09-20 18:55:00|||||||||2357
1663700400000|2022-09-20 19:00:00|310|309|310|309|311|310|310|309|27659
1663700700000|2022-09-20 19:05:00|309|308|309|308|309|308|309|308|2880
1663701000000|2022-09-20 19:10:00|||||||||7404
1663701300000|2022-09-20 19:15:00|||||||||1500
1663701600000|2022-09-20 19:20:00|310|309|310|309|310|309|309|308|15579
1663701900000|2022-09-20 19:25:00|||||||||5900
1663702200000|2022-09-20 19:30:00|309|308|309|308|309|308|309|308|14821
1663702500000|2022-09-20 19:35:00|310|309|310|309|310|309|310|309|4838
1663702800000|2022-09-20 19:40:00|309|308|309|308|309|308|309|308|5197
1663703100000|2022-09-20 19:45:00|310|309|308|307|310|309|308|307|39162
1663703400000|2022-09-20 19:50:00|||||||||9115
1663703700000|2022-09-20 19:55:00|307|306|307|306|308|307|307|306|24000
1663767000000|2022-09-21 13:30:00|311|310|302|301|311|310|302|301|22859
1663767300000|2022-09-21 13:35:00|303|302|302|301|304|303|302|301|23520
1663767600000|2022-09-21 13:40:00|303|302|302|301|304|303|302|301|27149
1663767900000|2022-09-21 13:45:00|303|302|307|306|307|306|303|302|42663
1663768200000|2022-09-21 13:50:00|308|307|306|305|309|308|306|305|10050
1663768500000|2022-09-21 13:55:00|305|304|307|306|307|306|305|304|11388
1663768800000|2022-09-21 14:00:00|306|305|305|304|307|306|305|304|8107
1663769100000|2022-09-21 14:05:00|306|305|306|305|306|305|305|304|10999
1663769400000|2022-09-21 14:10:00|307|306|307|306|307|306|307|306|6318
1663769700000|2022-09-21 14:15:00|||||||||4522
1663770000000|2022-09-21 14:20:00|308|307|308|307|308|307|308|307|3910
1663770300000|2022-09-21 14:25:00|309|308|309|308|309|308|308|308|12764
1663770600000|2022-09-21 14:30:00|308|307|307|306|308|307|306|305|16339
1663770900000|2022-09-21 14:35:00|||||||||3944
1663771200000|2022-09-21 14:40:00|308|307|308|307|308|307|308|307|1901
1663771500000|2022-09-21 14:45:00|307|306|307|306|307|307|307|306|6568
1663771800000|2022-09-21 14:50:00|308|307|307|306|308|307|307|306|8557
1663772100000|2022-09-21 14:55:00|||||||||2541
1663772400000|2022-09-21 15:00:00|||||||||5226
1663772700000|2022-09-21 15:05:00|306|305|306|305|306|305|306|305|9000
1663773000000|2022-09-21 15:10:00|||||||||5323
1663773300000|2022-09-21 15:15:00|307|306|308|307|308|307|307|306|21727
1663773600000|2022-09-21 15:20:00|||||||||1468
1663773900000|2022-09-21 15:25:00|||||||||2580
1663774200000|2022-09-21 15:30:00|||||||||1200
1663774500000|2022-09-21 15:35:00|||||||||20330
1663774800000|2022-09-21 15:40:00|||||||||2175
1663775100000|2022-09-21 15:45:00|||||||||1999
1663775400000|2022-09-21 15:50:00|307|306|307|306|307|306|307|306|9136
1663775700000|2022-09-21 15:55:00|||||||||5736
1663776000000|2022-09-21 16:00:00|306|305|306|305|306|305|306|305|16299
1663776300000|2022-09-21 16:05:00|||||||||2400
1663776600000|2022-09-21 16:10:00|||||||||11150
1663776900000|2022-09-21 16:15:00|||||||||1425
1663777200000|2022-09-21 16:20:00|307|306|305|304|307|306|305|304|23626
1663777500000|2022-09-21 16:25:00|306|305|307|306|307|306|306|305|13994
1663777800000|2022-09-21 16:30:00|308|307|308|307|308|307|308|307|4278
1663778100000|2022-09-21 16:35:00|309|308|309|308|309|308|309|308|5708
1663778400000|2022-09-21 16:40:00|||||||||2058
1663778700000|2022-09-21 16:45:00|||||||||4700
1663779000000|2022-09-21 16:50:00|||||||||1629
1663779300000|2022-09-21 16:55:00|308|307|308|307|308|307|308|307|8802
1663779600000|2022-09-21 17:00:00|309|308|309|308|309|308|309|308|7843
1663779900000|2022-09-21 17:05:00|||||||||605
1663780200000|2022-09-21 17:10:00|308|307|308|307|308|307|308|307|10150
1663780500000|2022-09-21 17:15:00|||||||||3200
1663780800000|2022-09-21 17:20:00|||||||||400
1663781100000|2022-09-21 17:25:00|||||||||15307
1663781400000|2022-09-21 17:30:00|309|308|309|308|309|308|309|308|2238
1663781700000|2022-09-21 17:35:00|310|309|311|310|311|310|310|309|12233
1663782000000|2022-09-21 17:40:00|||||||||2866
1663782300000|2022-09-21 17:45:00|||||||||1000
1663782600000|2022-09-21 17:50:00|||||||||700
1663782900000|2022-09-21 17:55:00|313|311|313|310|315|314|313|310|26490
1663783200000|2022-09-21 18:00:00|312|311|305|303|312|311|304|303|27503
1663783500000|2022-09-21 18:05:00|304|304|307|306|309|307|304|304|24454
1663783800000|2022-09-21 18:10:00|306|305|306|305|307|306|305|304|7865
1663784100000|2022-09-21 18:15:00|305|304|306|305|307|306|305|304|7382
1663784400000|2022-09-21 18:20:00|307|306|308|307|309|308|307|306|6881
1663784700000|2022-09-21 18:25:00|309|308|309|308|309|308|307|306|37140
1663785000000|2022-09-21 18:30:00|308|307|315|314|315|314|308|307|14663
1663785300000|2022-09-21 18:35:00|314|313|315|314|318|317|314|313|22795
1663785600000|2022-09-21 18:40:00|316|315|321|320|322|321|314|313|20972
1663785900000|2022-09-21 18:45:00|322|321|318|317|322|321|317|316|13470
1663786200000|2022-09-21 18:50:00|317|316|319|318|320|319|316|315|29859
1663786500000|2022-09-21 18:55:00|318|317|321|320|321|320|318|317|30371
1663786800000|2022-09-21 19:00:00|320|319|320|319|321|320|319|318|12831
1663787100000|2022-09-21 19:05:00|321|320|319|318|323|322|318|317|8732
1663787400000|2022-09-21 19:10:00|318|317|318|317|319|318|313|312|21653
1663787700000|2022-09-21 19:15:00|317|316|315|314|318|316|315|314|18249
1663788000000|2022-09-21 19:20:00|||||||||1900
1663788300000|2022-09-21 19:25:00|314|313|312|311|314|313|312|311|15261
1663788600000|2022-09-21 19:30:00|311|310|312|311|312|311|310|309|8659
1663788900000|2022-09-21 19:35:00|313|312|311|310|313|312|311|310|13191
1663789200000|2022-09-21 19:40:00|312|311|311|310|312|311|311|310|21463
1663789500000|2022-09-21 19:45:00|310|309|310|309|311|310|309|308|31534
1663789800000|2022-09-21 19:50:00|311|310|311|310|311|310|310|309|19460
1663790100000|2022-09-21 19:55:00|310|309|309|308|310|309|308|307|29661
1663853400000|2022-09-22 13:30:00|309|305|315|314|316|315|309|305|10270
1663853700000|2022-09-22 13:35:00|316|315|311|310|316|315|311|310|14007
1663854000000|2022-09-22 13:40:00|310|309|309|308|310|310|309|308|14893
1663854300000|2022-09-22 13:45:00|308|307|309|308|311|310|308|307|11000
1663854600000|2022-09-22 13:50:00|310|309|308|307|310|309|308|307|9860
1663854900000|2022-09-22 13:55:00|307|306|307|306|308|307|307|306|13772
1663855200000|2022-09-22 14:00:00|306|305|305|304|307|306|304|303|47042
1663855500000|2022-09-22 14:05:00|304|303|305|304|305|304|304|303|7159
1663855800000|2022-09-22 14:10:00|306|305|307|306|307|306|306|305|6939
1663856100000|2022-09-22 14:15:00|306|305|307|306|308|307|306|305|9898
1663856400000|2022-09-22 14:20:00|306|305|308|307|308|307|306|305|11339
1663856700000|2022-09-22 14:25:00|309|308|309|308|309|308|308|307|8985
1663857000000|2022-09-22 14:30:00|308|307|309|308|312|311|308|307|10725
1663857300000|2022-09-22 14:35:00|308|307|309|308|309|308|308|307|4085
1663857600000|2022-09-22 14:40:00|310|309|309|308|310|309|309|308|3749
1663857900000|2022-09-22 14:45:00|310|309|310|309|310|309|310|309|800
1663858200000|2022-09-22 14:50:00|309|308|309|308|310|309|309|308|5582
1663858500000|2022-09-22 14:55:00|308|307|308|307|308|307|308|307|2440
1663858800000|2022-09-22 15:00:00|307|306|307|306|307|306|307|306|4525
1663859100000|2022-09-22 15:05:00|306|305|307|306|307|306|306|305|133789
1663859400000|2022-09-22 15:10:00|308|307|307|306|308|307|307|306|19663
1663859700000|2022-09-22 15:15:00|308|307|307|306|308|307|307|306|5000
1663860000000|2022-09-22 15:20:00|306|305|306|305|306|305|306|305|15700
1663860300000|2022-09-22 15:25:00|307|306|307|306|307|306|307|306|19881
1663860600000|2022-09-22 15:30:00|308|307|308|307|308|307|307|307|17353
1663860900000|2022-09-22 15:35:00|||||||||825
1663861200000|2022-09-22 15:40:00|307|306|306|305|307|306|306|305|8605
1663861500000|2022-09-22 15:45:00|307|306|307|306|308|307|307|306|5503
1663861800000|2022-09-22 15:50:00|306|305|307|306|307|306|306|305|5017
1663862100000|2022-09-22 15:55:00|306|305|307|306|307|306|306|305|13275
1663862400000|2022-09-22 16:00:00|306|305|306|305|306|305|306|305|9724
1663862700000|2022-09-22 16:05:00|305|304|306|305|306|305|305|304|5570
1663863000000|2022-09-22 16:10:00|305|304|305|304|305|304|305|304|4050
1663863300000|2022-09-22 16:15:00|306|305|305|304|306|305|305|304|10025
1663863600000|2022-09-22 16:20:00|306|305|306|305|306|305|306|305|3252
1663863900000|2022-09-22 16:25:00|307|306|306|305|307|306|306|305|4294
1663864500000|2022-09-22 16:35:00|307|306|307|306|307|306|307|306|1896
1663864800000|2022-09-22 16:40:00|308|307|307|306|308|307|307|306|11739
1663865100000|2022-09-22 16:45:00|308|307|307|306|308|307|307|306|1300
1663865400000|2022-09-22 16:50:00|308|307|308|307|308|307|308|307|3165
1663865700000|2022-09-22 16:55:00|||||||||1052
1663866000000|2022-09-22 17:00:00|307|306|307|306|307|306|307|306|12704
1663866300000|2022-09-22 17:05:00|306|305|306|305|306|305|305|304|43554
1663866600000|2022-09-22 17:10:00|307|306|306|305|307|306|306|305|4910
1663866900000|2022-09-22 17:15:00|||||||||555
1663867200000|2022-09-22 17:20:00|||||||||1965
1663867500000|2022-09-22 17:25:00|307|306|306|305|307|306|306|305|5664
1663867800000|2022-09-22 17:30:00|307|306|307|306|307|306|307|306|17514
1663868100000|2022-09-22 17:35:00|||||||||1700
1663868400000|2022-09-22 17:40:00|306|305|306|305|306|306|306|305|17389
1663868700000|2022-09-22 17:45:00|||||||||3959
1663869000000|2022-09-22 17:50:00|307|306|307|306|307|306|307|306|3701
1663869300000|2022-09-22 17:55:00|308|307|307|306|308|307|307|306|6119
1663869600000|2022-09-22 18:00:00|306|305|306|305|306|305|306|305|4900
1663869900000|2022-09-22 18:05:00|||||||||2069
1663870200000|2022-09-22 18:10:00|305|304|304|303|305|304|304|303|9445
1663870500000|2022-09-22 18:15:00|||||||||2000
1663870800000|2022-09-22 18:20:00|303|302|303|302|303|302|303|302|10232
1663871100000|2022-09-22 18:25:00|304|303|304|303|304|303|304|303|2678
1663871400000|2022-09-22 18:30:00|305|304|304|303|305|304|304|303|4876
1663871700000|2022-09-22 18:35:00|303|302|303|302|303|302|303|302|3265
1663872000000|2022-09-22 18:40:00|||||||||3771
1663872300000|2022-09-22 18:45:00|302|301|303|302|303|302|302|301|35700
1663872600000|2022-09-22 18:50:00|304|303|304|303|305|304|304|303|16368
1663872900000|2022-09-22 18:55:00|305|304|304|303|305|304|304|303|1830
1663873200000|2022-09-22 19:00:00|305|304|306|305|306|305|304|303|15538
1663873500000|2022-09-22 19:05:00|||||||||800
1663873800000|2022-09-22 19:10:00|307|306|307|306|307|306|306|305|7868
1663874100000|2022-09-22 19:15:00|306|305|307|306|307|306|306|305|11770
1663874400000|2022-09-22 19:20:00|306|305|307|306|307|306|306|305|7916
1663874700000|2022-09-22 19:25:00|306|305|305|304|306|305|305|304|17274
1663875000000|2022-09-22 19:30:00|||||||||8501
1663875300000|2022-09-22 19:35:00|306|305|306|305|306|305|306|305|2308
1663875600000|2022-09-22 19:40:00|305|304|306|305|306|305|305|304|15293
1663875900000|2022-09-22 19:45:00|307|306|307|306|308|307|307|306|35304
1663876200000|2022-09-22 19:50:00|306|305|305|304|306|305|305|304|23397
1663876500000|2022-09-22 19:55:00|304|303|304|303|304|303|304|303|25936
1663939800000|2022-09-23 13:30:00|301|300|303|301|305|304|299|298|56249
1663940100000|2022-09-23 13:35:00|302|302|301|300|303|302|300|299|24983
1663940400000|2022-09-23 13:40:00|300|299|299|298|301|300|299|298|13435
1663940700000|2022-09-23 13:45:00|298|297|291|290|298|297|291|290|65951
1663941000000|2022-09-23 13:50:00|290|289|292|291|293|292|290|289|23143
1663941300000|2022-09-23 13:55:00|293|292|291|290|294|293|291|290|19611
1663941600000|2022-09-23 14:00:00|292|291|292|291|292|291|290|289|12988
1663941900000|2022-09-23 14:05:00|291|290|294|293|295|294|291|290|20169
1663942200000|2022-09-23 14:10:00|293|292|294|293|294|293|293|292|12655
1663942500000|2022-09-23 14:15:00|293|292|293|292|293|292|293|292|15800
1663942800000|2022-09-23 14:20:00|294|293|294|293|294|293|294|293|7115
1663943100000|2022-09-23 14:25:00|293|292|296|295|296|295|293|292|12665
1663943400000|2022-09-23 14:30:00|295|294|294|293|296|295|294|293|9580
1663943700000|2022-09-23 14:35:00|295|294|301|300|301|300|295|294|223243
1663944000000|2022-09-23 14:40:00|300|301|301|300|302|301|300|300|22077
1663944300000|2022-09-23 14:45:00|302|301|302|301|302|301|302|301|8414
1663944600000|2022-09-23 14:50:00|301|300|302|301|302|301|300|300|21475
1663944900000|2022-09-23 14:55:00|301|300|301|300|302|301|301|300|2200
1663945200000|2022-09-23 15:00:00|300||301||301||300||43421
1663945500000|2022-09-23 15:05:00|302|301|302|301|302|301|301|300|7548
1663945800000|2022-09-23 15:10:00|301|300|301|300|301|300|301|300|31400
1663946100000|2022-09-23 15:15:00|302|301|302|301|302|301|301|300|6272
1663946400000|2022-09-23 15:20:00|301|300|303|302|303|302|301|300|7836
1663946700000|2022-09-23 15:25:00|302|301|302|301|303|302|302|301|20600
1663947000000|2022-09-23 15:30:00|303|302|303|302|303|302|303|302|1700
1663947300000|2022-09-23 15:35:00|302|301|302|301|302|301|302|301|1300
1663947600000|2022-09-23 15:40:00|303|302|303|302|303|302|302|301|17296
1663947900000|2022-09-23 15:45:00|302|301|301|300|302|301|301|300|9138
1663948200000|2022-09-23 15:50:00|302|301|302|301|302|301|301|300|6418
1663948500000|2022-09-23 15:55:00|301|300|302|301|302|301|301|300|7007
1663948800000|2022-09-23 16:00:00|301|300|302|301|302|301|301|300|3122
1663949100000|2022-09-23 16:05:00|301|300|301|300|301|300|301|300|2225
1663949400000|2022-09-23 16:10:00|302|301|302|301|302|301|302|301|2000
1663949700000|2022-09-23 16:15:00|||||||||400
1663950000000|2022-09-23 16:20:00|||||||||100
1663950300000|2022-09-23 16:25:00|303|302|301|300|303|302|300|300|79783
1663950600000|2022-09-23 16:30:00|302|301|302|301|302|301|302|301|1920
1663950900000|2022-09-23 16:35:00|301|300|302|301|302|301|301|300|8979
1663951200000|2022-09-23 16:40:00|||||||||4829
1663951500000|2022-09-23 16:45:00|303|302|302|301|303|302|302|301|6065
1663951800000|2022-09-23 16:50:00|303|302|303|302|303|302|303|302|1005
1663952100000|2022-09-23 16:55:00|||||||||400
1663952400000|2022-09-23 17:00:00|302|301|305|304|305|304|302|301|22832
1663952700000|2022-09-23 17:05:00|304|303|305|304|305|304|304|303|5586
1663953000000|2022-09-23 17:10:00|306|305|305|304|306|305|305|304|23876
1663953300000|2022-09-23 17:15:00|306|305|306|305|306|305|306|305|2557
1663953600000|2022-09-23 17:20:00|||||||||4937
1663953900000|2022-09-23 17:25:00|305|304|304|303|305|304|304|303|11291
1663954200000|2022-09-23 17:30:00|305|304|305|304|305|304|304|303|5146
1663954500000|2022-09-23 17:35:00|||||||||497
1663954800000|2022-09-23 17:40:00|306|305|306|305|306|305|305|305|8440
1663955100000|2022-09-23 17:45:00|307|306|306|305|307|306|306|305|5390
1663955400000|2022-09-23 17:50:00|||||||||100
1663955700000|2022-09-23 17:55:00|305|304|306|305|306|305|305|304|10890
1663956000000|2022-09-23 18:00:00|305|304|306|305|306|305|305|304|2450
1663956300000|2022-09-23 18:05:00|307|306|306|305|307|306|306|305|6543
1663956600000|2022-09-23 18:10:00|305|304|305|304|305|304|305|304|3300
1663956900000|2022-09-23 18:15:00|||||||||1018
1663957200000|2022-09-23 18:20:00|306|305|306|305|306|305|306|305|1600
1663957500000|2022-09-23 18:25:00|305|304|306|305|306|305|305|304|8558
1663957800000|2022-09-23 18:30:00|305|304|305|304|305|304|305|304|6274
1663958100000|2022-09-23 18:35:00|304|303|304|303|305|304|304|303|9946
1663958400000|2022-09-23 18:40:00|||||||||1121
1663958700000|2022-09-23 18:45:00|||||||||623
1663959000000|2022-09-23 18:50:00|||||||||1327
1663959300000|2022-09-23 18:55:00|303|302|303|302|303|302|303|302|7007
1663959600000|2022-09-23 19:00:00|304|303|304|303|304|303|303|302|14897
1663959900000|2022-09-23 19:05:00|305|304|304|303|305|304|304|303|11901
1663960200000|2022-09-23 19:10:00|305|304|303|302|305|304|303|302|14429
1663960500000|2022-09-23 19:15:00|||||||||4801
1663960800000|2022-09-23 19:20:00|||||||||800
1663961100000|2022-09-23 19:25:00|302|301|303|302|303|302|302|301|3796
1663961400000|2022-09-23 19:30:00|304|303|304|303|304|303|303|302|13300
1663961700000|2022-09-23 19:35:00|303|302|304|303|304|303|303|302|9129
1663962000000|2022-09-23 19:40:00|305|304|305|304|306|305|305|304|13513
1663962300000|2022-09-23 19:45:00|306|305|305|304|306|305|305|304|24592
1663962600000|2022-09-23 19:50:00|306|305|306|305|306|305|306|305|13756
1663962900000|2022-09-23 19:55:00|307|306|306|305|307|306|305|304|44523
1664199000000|2022-09-26 13:30:00|309|306|316|314|317|315|306|303|40343
1664199300000|2022-09-26 13:35:00|317|315|319|318|320|319|316|314|43664
1664199600000|2022-09-26 13:40:00|318|317|316|315|318|317|316|315|25202
1664199900000|2022-09-26 13:45:00|317|316|318|317|319|318|317|316|20015
1664200200000|2022-09-26 13:50:00|319|318|319|318|319|318|319|318|4010
1664200500000|2022-09-26 13:55:00|318|317|320|319|320|319|318|317|12268
1664200800000|2022-09-26 14:00:00|||||||||4482
1664201100000|2022-09-26 14:05:00|321|320|322|321|323|322|321|320|14051
1664201400000|2022-09-26 14:10:00|321|320|324|323|324|323|321|320|32189
1664201700000|2022-09-26 14:15:00|325|324|324|323|325|324|324|323|14389
1664202000000|2022-09-26 14:20:00|323|322|323|322|323|322|323|322|32045
1664202300000|2022-09-26 14:25:00|322|321|318|317|322|321|318|317|36545
1664202600000|2022-09-26 14:30:00|319|318|319|318|320|319|318|317|22753
1664202900000|2022-09-26 14:35:00|320|319|318|317|320|319|318|317|28912
1664203200000|2022-09-26 14:40:00|317|316|317|316|318|317|317|316|17643
1664203500000|2022-09-26 14:45:00|316|315|316|315|316|315|315|314|9544
1664203800000|2022-09-26 14:50:00|317|316|317|316|317|316|316|315|8436
1664204100000|2022-09-26 14:55:00|316|315|317|316|317|316|315|314|15080
1664204400000|2022-09-26 15:00:00|||||||||1450
1664204700000|2022-09-26 15:05:00|316|315|314|313|316|315|314|313|96808
1664205000000|2022-09-26 15:10:00|313|312|315|314|315|314|313|312|26030
1664205300000|2022-09-26 15:15:00|314|313|314|313|314|313|314|313|3540
1664205600000|2022-09-26 15:20:00|313|312|313|312|313|312|312|312|20711
1664205900000|2022-09-26 15:25:00|||||||||500
1664206200000|2022-09-26 15:30:00|312|311|312|311|312|311|312|311|3709
1664206500000|2022-09-26 15:35:00|313|312|313|312|314|313|313|312|3901
1664206800000|2022-09-26 15:40:00|314|313|313|312|314|313|313|312|8109
1664207100000|2022-09-26 15:45:00|312|311|313|312|313|312|312|311|2389
1664207400000|2022-09-26 15:50:00|||||||||100
1664207700000|2022-09-26 15:55:00|314|313|314|313|314|313|314|313|1998
1664208000000|2022-09-26 16:00:00|313|312|313|312|314|313|313|312|4745
1664208300000|2022-09-26 16:05:00|312|311|312|311|312|311|312|311|4835
1664208600000|2022-09-26 16:10:00|313|312|313|312|313|312|313|312|1300
1664208900000|2022-09-26 16:15:00|||||||||803
1664209200000|2022-09-26 16:20:00|312|311|311|310|312|311|311|310|11296
1664209500000|2022-09-26 16:25:00|310|309|310|309|310|309|310|309|5100
1664209800000|2022-09-26 16:30:00|309|308|309|308|309|308|308|307|13952
1664210100000|2022-09-26 16:35:00|310|309|309|308|310|309|309|308|8715
1664210400000|2022-09-26 16:40:00|||||||||7700
1664210700000|2022-09-26 16:45:00|310|309|310|309|311|310|310|309|7950
1664211000000|2022-09-26 16:50:00|311|310|311|310|311|310|311|310|3700
1664211300000|2022-09-26 16:55:00|312|311|311|310|312|311|311|310|6865
1664211600000|2022-09-26 17:00:00|||||||||600
1664211900000|2022-09-26 17:05:00|310|309|309|308|310|309|309|308|5356
1664212200000|2022-09-26 17:10:00|308|307|309|308|309|308|308|307|5734
1664212500000|2022-09-26 17:15:00|310|309|310|309|310|309|309|308|12675
1664212800000|2022-09-26 17:20:00|309|308|309|308|309|308|309|308|3811
1664213100000|2022-09-26 17:25:00|||||||||4951
1664213400000|2022-09-26 17:30:00|310|309|309|308|310|309|309|308|3401
1664213700000|2022-09-26 17:35:00|310|309|309|308|310|309|309|308|2752
1664214000000|2022-09-26 17:40:00|||||||||600
1664214300000|2022-09-26 17:45:00|308|307|309|308|310|309|308|307|7610
1664214600000|2022-09-26 17:50:00|310|309|310|309|310|309|309|308|7253
1664214900000|2022-09-26 17:55:00|309|308|309|308|309|308|309|308|4654
1664215200000|2022-09-26 18:00:00|308|307|310|309|310|309|308|307|17759
1664215500000|2022-09-26 18:05:00|311|310|311|310|311|310|311|310|1608
1664215800000|2022-09-26 18:10:00|310|309|311|310|311|310|310|309|7494
1664216100000|2022-09-26 18:15:00|||||||||500
1664216400000|2022-09-26 18:20:00|312|311|311|310|313|312|311|310|9058
1664216700000|2022-09-26 18:25:00|||||||||2095
1664217000000|2022-09-26 18:30:00|312|311|312|311|312|311|312|311|2000
1664217300000|2022-09-26 18:35:00|311|310|311|310|312|311|311|310|15468
1664217600000|2022-09-26 18:40:00|310|309|311|310|311|310|310|309|6275
1664217900000|2022-09-26 18:45:00|312|311|313|312|313|312|312|311|2846
1664218200000|2022-09-26 18:50:00|312|311|314|313|315|314|312|311|14579
1664218500000|2022-09-26 18:55:00|||||||||3350
1664218800000|2022-09-26 19:00:00|315|314|314|313|315|314|313|312|16263
1664219100000|2022-09-26 19:05:00|315|314|314|313|315|314|314|313|23249
1664219400000|2022-09-26 19:10:00|315|314|314|313|315|314|313|312|7166
1664219700000|2022-09-26 19:15:00|313|312|316|315|316|315|313|312|17227
1664220000000|2022-09-26 19:20:00|315|314|315|314|315|314|314|313|16597
1664220300000|2022-09-26 19:25:00|314|313|314|313|314|313|313|312|14729
1664220600000|2022-09-26 19:30:00|315|314|314|313|315|314|314|313|11535
1664220900000|2022-09-26 19:35:00|313|312|313|312|314|313|313|312|21971
1664221200000|2022-09-26 19:40:00|312|311|312|311|313|312|312|311|17739
1664221500000|2022-09-26 19:45:00|313|312|312|311|314|313|312|311|34060
1664221800000|2022-09-26 19:50:00|311|310|312|311|314|313|311|310|41281
1664222100000|2022-09-26 19:55:00|311|310|311|310|311|310|310|309|49329
1664285400000|2022-09-27 13:30:00|320|316|323|322|326|325|318|315|80627
1664285700000|2022-09-27 13:35:00|324|323|329|328|329|328|324|323|15640
1664286000000|2022-09-27 13:40:00|330|329|329|328|333|332|329|328|74914
1664286300000|2022-09-27 13:45:00|328|327|328|327|329|328|327|326|15241
1664286600000|2022-09-27 13:50:00|327|326|325|324|327|326|324|323|20564
1664286900000|2022-09-27 13:55:00|324|323|324|323|324|323|323|322|2496
1664287200000|2022-09-27 14:00:00|323|322|320|319|324|323|319|318|21318
1664287500000|2022-09-27 14:05:00|321|320|319|318|321|320|319|318|14100
1664287800000|2022-09-27 14:10:00|320|319|324|323|324|323|320|319|83038
1664288100000|2022-09-27 14:15:00|323|322|322|321|323|322|320|319|11271
1664288400000|2022-09-27 14:20:00|323|322|323|322|323|322|323|322|1119
1664288700000|2022-09-27 14:25:00|322|321|321|320|322|321|321|320|3314
1664289000000|2022-09-27 14:30:00|322|321|323|322|323|322|322|321|1760
1664289300000|2022-09-27 14:35:00|324|323|323|322|324|323|323|322|2265
1664289600000|2022-09-27 14:40:00|324|323|324|323|325|324|324|323|4410
1664289900000|2022-09-27 14:45:00|323|322|325|324|325|324|323|322|788
1664290200000|2022-09-27 14:50:00|324|323|324|323|325|324|324|323|7330
1664290500000|2022-09-27 14:55:00|325|324|326|325|326|325|325|324|2442
1664290800000|2022-09-27 15:00:00|327|326|325|324|327|326|325|324|3543
1664291100000|2022-09-27 15:05:00|326|325|327|326|327|326|325|324|4361
1664291400000|2022-09-27 15:10:00|||||||||1450
1664291700000|2022-09-27 15:15:00|326|325|326|325|326|325|325|324|12862
1664292000000|2022-09-27 15:20:00|327|326|326|325|328|327|326|325|12448
1664292300000|2022-09-27 15:25:00|325|324|324|323|325|324|324|323|1935
1664292600000|2022-09-27 15:30:00|325|324|324|323|325|324|323|322|25839
1664292900000|2022-09-27 15:35:00|323|322|323|322|323|322|323|322|1940
1664293200000|2022-09-27 15:40:00|||||||||1800
1664293500000|2022-09-27 15:45:00|322|321|322|321|322|321|322|321|2996
1664293800000|2022-09-27 15:50:00|321|320|321|320|321|320|321|320|1300
1664294100000|2022-09-27 15:55:00|320|319|320|319|320|319|320|319|4675
1664294400000|2022-09-27 16:00:00|319|318|318|317|319|318|318|317|7161
1664294700000|2022-09-27 16:05:00|317|316|315|314|317|316|315|314|14498
1664295000000|2022-09-27 16:10:00|314|313|314|313|315|314|314|313|5394
1664295300000|2022-09-27 16:15:00|||||||||500
1664295600000|2022-09-27 16:20:00|||||||||500
1664295900000|2022-09-27 16:25:00|315|314|315|314|316|315|315|314|7872
1664296200000|2022-09-27 16:30:00|||||||||900
1664296500000|2022-09-27 16:35:00|||||||||2600
1664296800000|2022-09-27 16:40:00|314|313|312|311|314|313|312|311|8937
1664297100000|2022-09-27 16:45:00|313|312|313|312|313|312|313|312|1643
1664297400000|2022-09-27 16:50:00|312|311|314|313|314|313|312|311|6226
1664297700000|2022-09-27 16:55:00|||||||||3000
1664298000000|2022-09-27 17:00:00|313|312|313|312|313|312|313|312|2100
1664298300000|2022-09-27 17:05:00|314|313|314|313|314|313|314|313|9330
1664298600000|2022-09-27 17:10:00|313|312|315|314|315|314|313|312|22541
1664298900000|2022-09-27 17:15:00|||||||||200
1664299200000|2022-09-27 17:20:00|314|313|314|313|314|313|314|313|4350
1664299500000|2022-09-27 17:25:00|315|314|315|314|315|314|315|314|2200
1664299800000|2022-09-27 17:30:00|316|315|316|315|316|315|316|315|2200
1664300100000|2022-09-27 17:35:00|315|314|316|315|316|315|315|314|6315
1664300400000|2022-09-27 17:40:00|315|314|314|313|315|314|314|313|6072
1664300700000|2022-09-27 17:45:00|315|314|316|315|316|315|315|314|3604
1664301000000|2022-09-27 17:50:00|317|316|316|315|317|316|316|315|8800
1664301300000|2022-09-27 17:55:00|||||||||1700
1664301600000|2022-09-27 18:00:00|317|316|318|317|318|317|317|316|13630
1664301900000|2022-09-27 18:05:00|317|316|317|316|317|316|317|316|10648
1664302200000|2022-09-27 18:10:00|||||||||3576
1664302500000|2022-09-27 18:15:00|||||||||1565
1664302800000|2022-09-27 18:20:00|||||||||800
1664303100000|2022-09-27 18:25:00|318|317|318|317|318|317|318|317|989
1664303400000|2022-09-27 18:30:00|317|316|318|317|318|317|317|316|14187
1664303700000|2022-09-27 18:35:00|319|318|320|319|321|320|319|318|5090
1664304000000|2022-09-27 18:40:00|||||||||5461
1664304300000|2022-09-27 18:45:00|319|318|321|320|321|320|319|318|4133
1664304600000|2022-09-27 18:50:00|320|319|321|320|321|320|320|319|10236
1664304900000|2022-09-27 18:55:00|320|319|320|319|320|319|319|319|9850
1664305200000|2022-09-27 19:00:00|319|318|319|318|319|318|318|317|9983
1664305500000|2022-09-27 19:05:00|320|319|320|319|320|319|320|319|3000
1664305800000|2022-09-27 19:10:00|321|320|321|320|321|320|320|320|81043
1664306100000|2022-09-27 19:15:00|320|319|322|321|322|321|320|319|68494
1664306400000|2022-09-27 19:20:00|321|320|322|321|322|321|321|320|8468
1664306700000|2022-09-27 19:25:00|321|320|320|319|321|321|319|318|8572
1664307000000|2022-09-27 19:30:00|319|318|319|318|320|319|319|318|14979
1664307300000|2022-09-27 19:35:00|320|319|319|318|320|319|319|318|12826
1664307600000|2022-09-27 19:40:00|321|317|322|318|323|319|320|316|1633
1664307900000|2022-09-27 19:45:00|323|319|321|317|323|319|320|316|893
1664308200000|2022-09-27 19:50:00|322|318|324|320|324|320|321|317|3841
1664308500000|2022-09-27 19:55:00|323|319|323|318|324|320|322|318|4378
1664371800000|2022-09-28 13:30:00|320|310|322|321|322|321|319|310|39666
1664372100000|2022-09-28 13:35:00|321|320|321|320|322|321|320|319|15657
1664372400000|2022-09-28 13:40:00|322|321|325|324|325|324|322|321|7338
1664372700000|2022-09-28 13:45:00|324|323|325|324|326|325|323|322|24951
1664373000000|2022-09-28 13:50:00|324|323|325|324|326|325|324|323|5837
1664373300000|2022-09-28 13:55:00|326|325|325|324|327|326|325|324|15176
1664373600000|2022-09-28 14:00:00|326|325|324|323|326|325|323|322|15740
1664373900000|2022-09-28 14:05:00|325|324|324|323|325|324|324|323|2050
1664374200000|2022-09-28 14:10:00|323|322|325|324|325|324|323|322|2271
1664374500000|2022-09-28 14:15:00|||||||||1235
1664374800000|2022-09-28 14:20:00|326|325|329|328|329|328|326|325|14194
1664375100000|2022-09-28 14:25:00|330|329|330|329|330|329|329|328|6122
1664375400000|2022-09-28 14:30:00|||||||||3600
1664375700000|2022-09-28 14:35:00|329|328|329|328|329|328|329|328|8394
1664376000000|2022-09-28 14:40:00|330|329|330|329|330|329|329|328|7436
1664376300000|2022-09-28 14:45:00|||||||||10892
1664376600000|2022-09-28 14:50:00|||||||||4067
1664376900000|2022-09-28 14:55:00|329|328|329|328|329|328|329|328|6286
1664377200000|2022-09-28 15:00:00|328|327|328|327|330|329|328|327|21920
1664377500000|2022-09-28 15:05:00|327|326|328|327|328|327|327|326|3507
1664377800000|2022-09-28 15:10:00|329|328|329|328|329|328|329|328|2913
1664378100000|2022-09-28 15:15:00|330|329|331|330|332|331|330|329|27662
1664378400000|2022-09-28 15:20:00|330|329|331|330|331|330|330|329|6813
1664378700000|2022-09-28 15:25:00|330|329|330|329|330|329|330|329|3882
1664379000000|2022-09-28 15:30:00|329|328|329|328|329|328|328|327|7255
1664379300000|2022-09-28 15:35:00|330|329|328|327|330|329|328|327|10821
1664379600000|2022-09-28 15:40:00|329|328|327|326|329|328|327|326|5850
1664379900000|2022-09-28 15:45:00|328|327|329|328|329|328|328|327|4187
1664380200000|2022-09-28 15:50:00|330|329|330|329|330|329|330|329|1900
1664380500000|2022-09-28 15:55:00|331|330|330|329|331|330|330|329|6147
1664380800000|2022-09-28 16:00:00|||||||||2100
1664381100000|2022-09-28 16:05:00|||||||||1150
1664381400000|2022-09-28 16:10:00|331|330|331|330|331|330|331|330|5500
1664381700000|2022-09-28 16:15:00|330|329|331|330|331|330|330|329|6459
1664382000000|2022-09-28 16:20:00|330|329|330|329|330|329|330|329|6274
1664382300000|2022-09-28 16:25:00|329|328|329|328|329|328|329|328|2600
1664382600000|2022-09-28 16:30:00|330|329|330|329|330|329|329|328|659
1664382900000|2022-09-28 16:35:00|329|328|329|328|329|328|329|328|10349
1664383200000|2022-09-28 16:40:00|328|327|328|327|328|327|328|327|1154
1664383500000|2022-09-28 16:45:00|||||||||200
1664383800000|2022-09-28 16:50:00|327|326|327|326|327|326|327|326|8521
1664384100000|2022-09-28 16:55:00|||||||||800
1664384400000|2022-09-28 17:00:00|||||||||1900
1664384700000|2022-09-28 17:05:00|328|327|330|329|330|329|328|327|4500
1664385000000|2022-09-28 17:10:00|329|328|329|328|329|328|329|328|4100
1664385300000|2022-09-28 17:15:00|330|329|329|328|330|329|329|328|6521
1664385600000|2022-09-28 17:20:00|||||||||100
1664385900000|2022-09-28 17:25:00|||||||||900
1664386200000|2022-09-28 17:30:00|330|329|330|329|330|329|330|329|600
1664386500000|2022-09-28 17:35:00|||||||||2800
1664386800000|2022-09-28 17:40:00|||||||||800
1664387100000|2022-09-28 17:45:00|329|328|329|328|330|329|329|328|6919
1664387400000|2022-09-28 17:50:00|330|329|330|329|330|329|330|329|1700
1664387700000|2022-09-28 17:55:00|||||||||1700
1664388000000|2022-09-28 18:00:00|331|330|331|330|331|330|330|329|48796
1664388300000|2022-09-28 18:05:00|||||||||300
1664388600000|2022-09-28 18:10:00|||||||||1500
1664388900000|2022-09-28 18:15:00|332|331|332|331|332|331|332|331|13992
1664389200000|2022-09-28 18:20:00|331|330|331|330|331|330|331|330|8638
1664389500000|2022-09-28 18:25:00|332|331|332|331|332|331|332|331|1588
1664389800000|2022-09-28 18:30:00|331|330|332|331|332|331|331|330|4097
1664390100000|2022-09-28 18:35:00|||||||||3800
1664390400000|2022-09-28 18:40:00|331|330|331|330|331|331|331|330|6683
1664390700000|2022-09-28 18:45:00|332|331|332|331|332|331|331|330|8493
1664391000000|2022-09-28 18:50:00|||||||||1000
1664391300000|2022-09-28 18:55:00|||||||||1740
1664391600000|2022-09-28 19:00:00|333|332|333|332|333|332|333|332|13236
1664391900000|2022-09-28 19:05:00|334|333|333|332|334|333|333|332|21899
1664392200000|2022-09-28 19:10:00|||||||||2637
1664392500000|2022-09-28 19:15:00|||||||||2200
1664392800000|2022-09-28 19:20:00|||||||||8310
1664393100000|2022-09-28 19:25:00|||||||||8523
1664393400000|2022-09-28 19:30:00|334|333|333|332|334|333|333|332|16050
1664393700000|2022-09-28 19:35:00|334|333|333|332|334|333|332|331|11818
1664394000000|2022-09-28 19:40:00|||||||||2306
1664394300000|2022-09-28 19:45:00|332|331|333|332|333|332|332|331|14701
1664394600000|2022-09-28 19:50:00|||||||||11754
1664394900000|2022-09-28 19:55:00|332|331|332|331|332|331|332|331|48847
1664458200000|2022-09-29 13:30:00|328|323|328|327|331|330|328|323|19089
1664458500000|2022-09-29 13:35:00|327|326|324|323|327|326|324|323|13687
1664458800000|2022-09-29 13:40:00|323|322|320|319|323|322|319|318|81417
1664459100000|2022-09-29 13:45:00|321|320|320|319|323|322|320|319|21189
1664459400000|2022-09-29 13:50:00|321|320|322|321|322|321|321|320|9048
1664459700000|2022-09-29 13:55:00|321|320|320|319|321|320|320|319|5600
1664460000000|2022-09-29 14:00:00|319|318|320|319|320|319|319|318|16503
1664460300000|2022-09-29 14:05:00|321|320|319|318|322|321|319|318|26534
1664460600000|2022-09-29 14:10:00|318|317|318|317|318|317|318|317|3228
1664460900000|2022-09-29 14:15:00|317|316|319|318|319|318|317|316|3408
1664461200000|2022-09-29 14:20:00|320|319|319|318|320|319|318|317|16972
1664461500000|2022-09-29 14:25:00|320|319|318|317|320|319|318|317|6400
1664461800000|2022-09-29 14:30:00|||||||||2200
1664462100000|2022-09-29 14:35:00|317|316|318|317|318|317|317|316|8216
1664462400000|2022-09-29 14:40:00|319|318|320|319|321|320|319|318|21606
1664462700000|2022-09-29 14:45:00|321|320|321|320|321|320|320|319|7742
1664463000000|2022-09-29 14:50:00|322|321|321|320|323|322|321|320|23933
1664463300000|2022-09-29 14:55:00|||||||||13820
1664463600000|2022-09-29 15:00:00|320|319|319|318|320|319|319|318|19121
1664463900000|2022-09-29 15:05:00|318|317|319|318|319|318|318|317|2179
1664464200000|2022-09-29 15:10:00|320|319|319|318|320|319|319|318|14011
1664464500000|2022-09-29 15:15:00|320|319|320|319|320|319|320|319|900
1664464800000|2022-09-29 15:20:00|321|320|321|320|321|320|320|319|9243
1664465100000|2022-09-29 15:25:00|322|321|321|320|322|321|321|320|12148
1664465400000|2022-09-29 15:30:00|322|321|322|321|322|321|322|321|1400
1664465700000|2022-09-29 15:35:00|323|322|323|322|323|322|323|322|2390
1664466000000|2022-09-29 15:40:00|322|321|323|322|323|322|322|321|3244
1664466300000|2022-09-29 15:45:00|324|323|324|323|324|323|323|322|17678
1664466600000|2022-09-29 15:50:00|325|324|325|324|325|324|325|324|951
1664466900000|2022-09-29 15:55:00|326|325|328|327|328|327|325|325|129792
1664467200000|2022-09-29 16:00:00|327|326|327|326|327|326|327|326|10715
1664467500000|2022-09-29 16:05:00|326|325|326|325|326|325|325|324|13007
1664467800000|2022-09-29 16:10:00|327|326|326|325|327|326|326|325|10746
1664468100000|2022-09-29 16:15:00|325|324|325|324|325|324|325|324|15757
1664468400000|2022-09-29 16:20:00|324|323|323|322|324|323|323|322|5000
1664468700000|2022-09-29 16:25:00|324|323|324|323|324|323|324|323|1650
1664469000000|2022-09-29 16:30:00|325|324|325|324|325|324|324|323|8869
1664469300000|2022-09-29 16:35:00|326|325|326|325|326|325|326|325|9836
1664469600000|2022-09-29 16:40:00|||||||||200
1664469900000|2022-09-29 16:45:00|327|326|326|325|327|326|326|325|7208
1664470200000|2022-09-29 16:50:00|||||||||600
1664470500000|2022-09-29 16:55:00|325|324|326|325|326|325|325|324|7823
1664470800000|2022-09-29 17:00:00|325|324|326|325|326|325|325|324|16929
1664471100000|2022-09-29 17:05:00|325|324|325|324|325|324|325|324|9600
1664471400000|2022-09-29 17:10:00|||||||||2700
1664471700000|2022-09-29 17:15:00|||||||||500
1664472000000|2022-09-29 17:20:00|||||||||400
1664472300000|2022-09-29 17:25:00|324|323|325|324|325|324|324|323|5615
1664472600000|2022-09-29 17:30:00|324|323|324|323|324|323|324|323|1946
1664472900000|2022-09-29 17:35:00|325|324|325|324|325|324|324|323|8820
1664473200000|2022-09-29 17:40:00|324|323|324|323|324|323|324|323|2800
1664473500000|2022-09-29 17:45:00|323|322|323|322|323|322|323|322|3200
1664473800000|2022-09-29 17:50:00|322|321|322|321|322|321|322|321|6917
1664474100000|2022-09-29 17:55:00|321|320|321|320|321|320|321|320|3397
1664474400000|2022-09-29 18:00:00|||||||||4224
1664474700000|2022-09-29 18:05:00|322|321|321|320|322|321|321|320|6650
1664475000000|2022-09-29 18:10:00|322|321|322|321|322|321|322|321|10636
1664475300000|2022-09-29 18:15:00|321|320|320|319|321|320|320|319|3926
1664475600000|2022-09-29 18:20:00|321|320|320|319|321|320|320|319|1730
1664475900000|2022-09-29 18:25:00|321|320|321|320|321|320|321|320|700
1664476200000|2022-09-29 18:30:00|320|319|320|319|321|320|320|319|11356
1664476500000|2022-09-29 18:35:00|321|320|321|320|321|320|321|320|1100
1664476800000|2022-09-29 18:40:00|||||||||1150
1664477100000|2022-09-29 18:45:00|320|319|320|319|320|320|320|319|3300
1664477400000|2022-09-29 18:50:00|||||||||100
1664477700000|2022-09-29 18:55:00|||||||||800
1664478000000|2022-09-29 19:00:00|321|320|321|320|321|320|320|319|9947
1664478300000|2022-09-29 19:05:00|||||||||28000
1664478600000|2022-09-29 19:10:00|322|321|322|321|322|321|322|321|3800
1664478900000|2022-09-29 19:15:00|323|322|322|321|323|322|322|321|6704
1664479200000|2022-09-29 19:20:00|||||||||927
1664479500000|2022-09-29 19:25:00|321|320|322|321|322|321|321|320|9882
1664479800000|2022-09-29 19:30:00|323|322|324|323|325|324|323|322|25486
1664480100000|2022-09-29 19:35:00|325|324|325|324|325|324|325|324|10737
1664480400000|2022-09-29 19:40:00|324|323|325|324|325|324|324|323|26014
1664480700000|2022-09-29 19:45:00|326|325|326|325|326|325|326|325|32535
1664481000000|2022-09-29 19:50:00|327|326|325|324|327|326|325|324|47492
1664481300000|2022-09-29 19:55:00|326|325|326|325|327|326|326|325|52678
1664544600000|2022-09-30 13:30:00|325|321|331|330|332|331|324|321|30321
1664544900000|2022-09-30 13:35:00|330|329|327|326|330|329|327|326|14201
1664545200000|2022-09-30 13:40:00|328|327|327|325|329|328|325|324|12273
1664545500000|2022-09-30 13:45:00|326|326|329|328|329|328|326|326|2950
1664545800000|2022-09-30 13:50:00|330|329|332|331|333|332|330|329|34231
1664546100000|2022-09-30 13:55:00|333|332|330|329|333|332|330|329|6946
1664546400000|2022-09-30 14:00:00|329|328|330|329|331|330|329|328|6497
1664546700000|2022-09-30 14:05:00|331|330|331|330|332|331|330|329|16825
1664547000000|2022-09-30 14:10:00|332|331|331|330|332|331|331|330|4834
1664547300000|2022-09-30 14:15:00|330|329|331|330|331|330|330|329|3930
1664547600000|2022-09-30 14:20:00|332|331|332|331|333|332|331|330|21337
1664547900000|2022-09-30 14:25:00|333|332|333|332|334|333|332|331|13786
1664548200000|2022-09-30 14:30:00|334|333|334|333|334|333|333|332|3905
1664548500000|2022-09-30 14:35:00|335|334|336|335|336|335|335|334|23849
1664548800000|2022-09-30 14:40:00|335|334|335|334|335|334|335|334|4076
1664549100000|2022-09-30 14:45:00|336|335|336|335|336|335|335|334|5740
1664549400000|2022-09-30 14:50:00|335|334|335|334|335|334|334|333|19764
1664549700000|2022-09-30 14:55:00|336|335|336|335|336|335|336|335|5457
1664550000000|2022-09-30 15:00:00|||||||||1363
1664550300000|2022-09-30 15:05:00|337|336|337|336|337|336|337|336|11642
1664550600000|2022-09-30 15:10:00|||||||||2450
1664550900000|2022-09-30 15:15:00|336|335|336|335|336|335|336|335|5400
1664551200000|2022-09-30 15:20:00|337|336|337|336|337|336|336|335|6229
1664551500000|2022-09-30 15:25:00|||||||||950
1664551800000|2022-09-30 15:30:00|336|335|336|335|336|335|336|335|2678
1664552100000|2022-09-30 15:35:00|||||||||1261
1664552400000|2022-09-30 15:40:00|335|334|335|334|336|335|335|334|17256
1664552700000|2022-09-30 15:45:00|334|333|334|333|334|333|334|333|14602
1664553000000|2022-09-30 15:50:00|||||||||1100
1664553300000|2022-09-30 15:55:00|333|332|333|332|333|332|333|332|1889
1664553600000|2022-09-30 16:00:00|332|331|332|331|332|331|332|331|1175
1664553900000|2022-09-30 16:05:00|331|330|331|330|331|330|331|330|14612
1664554200000|2022-09-30 16:10:00|332|331|331|330|332|331|331|330|4667
1664554500000|2022-09-30 16:15:00|332|331|331|330|332|331|331|330|8712
1664554800000|2022-09-30 16:20:00|330|329|330|329|330|329|329|328|4187
1664555100000|2022-09-30 16:25:00|331|330|331|330|331|330|331|330|3557
1664555400000|2022-09-30 16:30:00|330|329|331|330|331|330|330|329|2100
1664555700000|2022-09-30 16:35:00|||||||||4400
1664556000000|2022-09-30 16:40:00|332|331|331|330|332|331|331|330|5562
1664556300000|2022-09-30 16:45:00|332|331|332|331|332|331|332|331|800
1664556600000|2022-09-30 16:50:00|331|330|331|330|331|330|331|330|6879
1664556900000|2022-09-30 16:55:00|330|329|330|329|330|329|330|329|1706
1664557500000|2022-09-30 17:05:00|331|330|330|329|331|330|330|329|2654
1664557800000|2022-09-30 17:10:00|331|330|331|330|331|330|331|330|1300
1664558100000|2022-09-30 17:15:00|330|329|330|329|330|329|330|329|2100
1664558400000|2022-09-30 17:20:00|||||||||100
1664558700000|2022-09-30 17:25:00|331|330|331|330|331|330|331|330|2400
1664559000000|2022-09-30 17:30:00|||||||||2000
1664559300000|2022-09-30 17:35:00|330|329|329|328|330|329|329|328|2629
1664559600000|2022-09-30 17:40:00|328|327|328|327|328|327|328|327|2224
1664559900000|2022-09-30 17:45:00|||||||||100
1664560200000|2022-09-30 17:50:00|329|328|329|328|329|328|329|328|1443
1664560500000|2022-09-30 17:55:00|330|329|330|329|330|329|330|329|7862
1664560800000|2022-09-30 18:00:00|329|328|329|328|329|328|329|328|3277
1664561100000|2022-09-30 18:05:00|||||||||400
1664561400000|2022-09-30 18:10:00|330|329|330|329|330|329|330|329|694
1664561700000|2022-09-30 18:15:00|329|328|330|329|330|329|329|328|4058
1664562000000|2022-09-30 18:20:00|329|328|330|329|330|329|329|328|11191
1664562300000|2022-09-30 18:25:00|329|328|330|329|330|329|329|328|3417
1664562600000|2022-09-30 18:30:00|331|330|330|329|331|330|330|329|5782
1664562900000|2022-09-30 18:35:00|331|330|330|329|331|330|330|329|9068
1664563200000|2022-09-30 18:40:00|331|330|329|328|331|330|329|328|2850
1664563500000|2022-09-30 18:45:00|328|327|328|327|329|328|328|327|10072
1664563800000|2022-09-30 18:50:00|||||||||1191
1664564100000|2022-09-30 18:55:00|||||||||2400
1664564400000|2022-09-30 19:00:00|329|328|329|328|330|329|329|328|18666
1664564700000|2022-09-30 19:05:00|328|327|328|327|328|328|328|327|4899
1664565000000|2022-09-30 19:10:00|327|326|328|327|328|327|327|326|20689
1664565300000|2022-09-30 19:15:00|327|326|328|327|328|327|327|326|7896
1664565600000|2022-09-30 19:20:00|329|328|329|328|329|328|329|328|7634
1664565900000|2022-09-30 19:25:00|328|327|329|328|329|328|328|327|4139
1664566200000|2022-09-30 19:30:00|328|327|329|328|331|330|328|327|26545
1664566500000|2022-09-30 19:35:00|330|329|329|328|330|329|329|328|13638
1664566800000|2022-09-30 19:40:00|330|329|329|328|330|329|329|328|33191
1664567100000|2022-09-30 19:45:00|||||||||2128
1664567400000|2022-09-30 19:50:00|328|327|327|326|329|328|327|326|44303
1664567700000|2022-09-30 19:55:00|328|327|328|326|328|327|326|325|79757
1664803800000|2022-10-03 13:30:00|329|323|325|324|329|328|323|322|46782
1664804100000|2022-10-03 13:35:00|324|323|323|322|325|324|323|322|10940
1664804400000|2022-10-03 13:40:00|322|321|321|320|324|323|321|320|14041
1664804700000|2022-10-03 13:45:00|322|321|325|324|325|324|322|321|7008
1664805000000|2022-10-03 13:50:00|324|323|322|321|325|324|322|321|26275
1664805300000|2022-10-03 13:55:00|321|320|319|318|321|320|319|318|9569
1664805600000|2022-10-03 14:00:00|320|319|320|319|320|319|319|318|8389
1664805900000|2022-10-03 14:05:00|319|318|320|319|320|319|319|318|8259
1664806200000|2022-10-03 14:10:00|319|318|320|319|320|319|319|318|8636
1664806500000|2022-10-03 14:15:00|321|320|318|317|321|320|318|317|17538
1664806800000|2022-10-03 14:20:00|317|316|320|319|320|319|317|316|28890
1664807100000|2022-10-03 14:25:00|319|318|320|319|320|319|319|318|5999
1664807400000|2022-10-03 14:30:00|321|320|320|319|321|320|319|318|17969
1664807700000|2022-10-03 14:35:00|||||||||5300
1664808000000|2022-10-03 14:40:00|319|318|317|316|319|318|317|316|8988
1664808300000|2022-10-03 14:45:00|||||||||2980
1664808600000|2022-10-03 14:50:00|||||||||4369
1664808900000|2022-10-03 14:55:00|318|317|317|316|318|317|317|316|11962
1664809200000|2022-10-03 15:00:00|||||||||8086
1664809500000|2022-10-03 15:05:00|318|317|318|317|319|318|318|317|14356
1664809800000|2022-10-03 15:10:00|319|318|319|318|319|318|318|317|7660
1664810100000|2022-10-03 15:15:00|320|319|320|319|320|319|320|319|3956
1664810400000|2022-10-03 15:20:00|||||||||3598
1664810700000|2022-10-03 15:25:00|321|320|322|321|322|321|321|320|31725
1664811000000|2022-10-03 15:30:00|||||||||600
1664811300000|2022-10-03 15:35:00|321|320|320|319|321|320|320|319|16426
1664811600000|2022-10-03 15:40:00|319|318|319|318|319|318|319|318|2400
1664811900000|2022-10-03 15:45:00|320|319|319|318|320|319|319|318|6779
1664812200000|2022-10-03 15:50:00|||||||||500
1664812500000|2022-10-03 15:55:00|318|317|317|316|318|317|317|316|5368
1664812800000|2022-10-03 16:00:00|318|317|318|317|318|317|317|316|19528
1664813100000|2022-10-03 16:05:00|319|318|319|318|319|318|318|318|3359
1664813400000|2022-10-03 16:10:00|320|319|319|318|320|319|319|318|3945
1664813700000|2022-10-03 16:15:00|318|317|318|317|318|317|318|317|1300
1664814000000|2022-10-03 16:20:00|317|316|316|315|317|316|316|315|2785
1664814300000|2022-10-03 16:25:00|||||||||1120
1664814600000|2022-10-03 16:30:00|317|316|316|315|317|316|316|315|15449
1664814900000|2022-10-03 16:35:00|||||||||4164
1664815200000|2022-10-03 16:40:00|317|316|317|316|317|316|316|316|6236
1664815500000|2022-10-03 16:45:00|||||||||5661
1664815800000|2022-10-03 16:50:00|316|315|316|315|316|315|316|315|5955
1664816100000|2022-10-03 16:55:00|||||||||1800
1664816400000|2022-10-03 17:00:00|317|316|317|316|317|316|317|316|5942
1664816700000|2022-10-03 17:05:00|||||||||2842
1664817000000|2022-10-03 17:10:00|316|315|316|315|316|315|316|315|2700
1664817300000|2022-10-03 17:15:00|315|314|315|314|315|314|315|314|10641
1664817600000|2022-10-03 17:20:00|316|315|316|315|316|315|316|315|6248
1664817900000|2022-10-03 17:25:00|||||||||6861
1664818200000|2022-10-03 17:30:00|315|314|316|315|316|315|315|314|10841
1664818500000|2022-10-03 17:35:00|||||||||3165
1664818800000|2022-10-03 17:40:00|||||||||7200
1664819100000|2022-10-03 17:45:00|||||||||2403
1664819400000|2022-10-03 17:50:00|||||||||4197
1664819700000|2022-10-03 17:55:00|||||||||2491
1664820000000|2022-10-03 18:00:00|||||||||2440
1664820300000|2022-10-03 18:05:00|315|314|315|314|315|314|315|314|12914
1664820600000|2022-10-03 18:10:00|316|315|316|315|316|315|316|315|10361
1664820900000|2022-10-03 18:15:00|||||||||1700
1664821200000|2022-10-03 18:20:00|||||||||7761
1664821500000|2022-10-03 18:25:00|||||||||2951
1664821800000|2022-10-03 18:30:00|||||||||3000
1664822100000|2022-10-03 18:35:00|||||||||1700
1664822400000|2022-10-03 18:40:00|||||||||6085
1664822700000|2022-10-03 18:45:00|||||||||3164
1664823000000|2022-10-03 18:50:00|||||||||4800
1664823300000|2022-10-03 18:55:00|||||||||3656
1664823600000|2022-10-03 19:00:00|||||||||1500
1664823900000|2022-10-03 19:05:00|||||||||7600
1664824200000|2022-10-03 19:10:00|||||||||10247
1664824500000|2022-10-03 19:15:00|315|314|315|314|315|314|315|314|15199
1664824800000|2022-10-03 19:20:00|316|315|315|314|316|315|315|314|21181
1664825100000|2022-10-03 19:25:00|||||||||10500
1664825400000|2022-10-03 19:30:00|||||||||6900
1664825700000|2022-10-03 19:35:00|||||||||4235
1664826000000|2022-10-03 19:40:00|316|315|314|313|316|315|314|313|26122
1664826300000|2022-10-03 19:45:00|313|312|314|313|314|313|313|312|39826
1664826600000|2022-10-03 19:50:00|313|312|312|311|313|313|312|311|26387
1664826900000|2022-10-03 19:55:00|311|310|310|309|311|311|310|309|76847
1664890200000|2022-10-04 13:30:00|320|319|330|329|334|333|320|319|100040
1664890500000|2022-10-04 13:35:00|329|328|329|328|329|328|328|327|11017
1664890800000|2022-10-04 13:40:00|328|327|329|328|330|329|328|327|35137
1664891100000|2022-10-04 13:45:00|330|329|328|327|330|329|327|326|44429
1664891400000|2022-10-04 13:50:00|329|328|328|327|329|328|328|327|10052
1664891700000|2022-10-04 13:55:00|327|326|328|327|329|328|326|325|24360
1664892000000|2022-10-04 14:00:00|329|328|330|329|330|329|329|328|6549
1664892300000|2022-10-04 14:05:00|331|330|331|330|331|330|330|329|16920
1664892600000|2022-10-04 14:10:00|330|329|332|331|332|331|329|328|17477
1664892900000|2022-10-04 14:15:00|331|330|332|331|332|331|331|330|14904
1664893200000|2022-10-04 14:20:00|331|330|330|329|331|331|330|329|6674
1664893500000|2022-10-04 14:25:00|||||||||1156
1664893800000|2022-10-04 14:30:00|329|328|330|329|330|329|329|328|4020
1664894100000|2022-10-04 14:35:00|||||||||4172
1664894400000|2022-10-04 14:40:00|331|330|332|331|333|332|331|330|18249
1664894700000|2022-10-04 14:45:00|333|332|333|332|333|332|333|332|2700
1664895000000|2022-10-04 14:50:00|334|333|334|333|334|333|333|332|31864
1664895300000|2022-10-04 14:55:00|335|334|333|332|335|334|333|332|17536
1664895600000|2022-10-04 15:00:00|334|333|335|334|335|334|334|333|9805
1664895900000|2022-10-04 15:05:00|||||||||4938
1664896200000|2022-10-04 15:10:00|334|333|337|336|337|336|334|333|34996
1664896500000|2022-10-04 15:15:00|338|337|339|338|339|338|337|337|20659
1664896800000|2022-10-04 15:20:00|338|337|339|338|339|338|338|337|11021
1664897100000|2022-10-04 15:25:00|338|337|338|337|338|337|338|337|14381
1664897400000|2022-10-04 15:30:00|||||||||300
1664897700000|2022-10-04 15:35:00|339|338|339|338|339|338|339|338|29407
1664898000000|2022-10-04 15:40:00|||||||||7201
1664898300000|2022-10-04 15:45:00|338|337|338|337|338|337|338|337|8161
1664898600000|2022-10-04 15:50:00|339|338|339|338|339|338|338|338|30334
1664898900000|2022-10-04 15:55:00|340|339|340|339|340|339|340|339|12087
1664899200000|2022-10-04 16:00:00|339|338|340|339|340|339|339|338|7466
1664899500000|2022-10-04 16:05:00|339|338|339|338|339|338|339|338|4520
1664899800000|2022-10-04 16:10:00|338|337|336|335|338|337|335|334|39227
1664900100000|2022-10-04 16:15:00|||||||||3615
1664900400000|2022-10-04 16:20:00|335|334|332|331|335|334|332|331|27777
1664900700000|2022-10-04 16:25:00|333|332|334|333|335|334|333|332|10765
1664901000000|2022-10-04 16:30:00|335|334|334|333|335|334|334|333|2787
1664901300000|2022-10-04 16:35:00|||||||||5900
1664901600000|2022-10-04 16:40:00|||||||||700
1664901900000|2022-10-04 16:45:00|333|332|332|331|333|332|332|331|5600
1664902200000|2022-10-04 16:50:00|||||||||2928
1664902500000|2022-10-04 16:55:00|||||||||4100
1664902800000|2022-10-04 17:00:00|333|332|332|331|333|332|332|331|7671
1664903100000|2022-10-04 17:05:00|331|330|331|330|331|330|331|330|10250
1664903400000|2022-10-04 17:10:00|330|329|329|328|330|329|329|328|4075
1664903700000|2022-10-04 17:15:00|328|327|328|327|329|328|328|327|5391
1664904000000|2022-10-04 17:20:00|||||||||611
1664904300000|2022-10-04 17:25:00|329|328|330|329|330|329|329|328|14317
1664904600000|2022-10-04 17:30:00|331|330|331|330|331|330|331|330|1955
1664904900000|2022-10-04 17:35:00|330|329|331|330|331|330|330|329|12048
1664905200000|2022-10-04 17:40:00|||||||||1291
1664905500000|2022-10-04 17:45:00|332|331|332|331|333|332|332|331|12120
1664905800000|2022-10-04 17:50:00|333|332|334|333|334|333|333|332|6349
1664906100000|2022-10-04 17:55:00|333|332|333|332|333|332|333|332|3174
1664906400000|2022-10-04 18:00:00|334|333|335|334|335|334|334|333|12874
1664906700000|2022-10-04 18:05:00|334|333|334|333|334|333|334|333|7909
1664907000000|2022-10-04 18:10:00|333|332|333|332|333|332|333|332|4200
1664907300000|2022-10-04 18:15:00|||||||||300
1664907600000|2022-10-04 18:20:00|334|333|334|333|334|333|334|333|6971
1664907900000|2022-10-04 18:25:00|333|332|333|332|333|332|333|332|5324
1664908200000|2022-10-04 18:30:00|334|333|334|333|334|333|334|333|2500
1664908500000|2022-10-04 18:35:00|333|332|334|333|334|333|333|332|5183
1664908800000|2022-10-04 18:40:00|||||||||2927
1664909100000|2022-10-04 18:45:00|335|334|334|333|335|334|334|333|8484
1664909400000|2022-10-04 18:50:00|335|334|334|333|335|334|334|333|14358
1664909700000|2022-10-04 18:55:00|||||||||1125
1664910000000|2022-10-04 19:00:00|333|332|333|332|333|332|333|332|4460
1664910300000|2022-10-04 19:05:00|||||||||1970
1664910600000|2022-10-04 19:10:00|332|331|332|331|332|331|332|331|1568
1664910900000|2022-10-04 19:15:00|333|332|333|332|334|333|333|332|13781
1664911200000|2022-10-04 19:20:00|||||||||1250
1664911500000|2022-10-04 19:25:00|334|333|334|333|334|333|334|333|4908
1664911800000|2022-10-04 19:30:00|333|332|334|333|334|333|333|332|6261
1664912100000|2022-10-04 19:35:00|333|332|335|334|335|334|333|332|24901
1664912400000|2022-10-04 19:40:00|334|333|335|334|335|334|334|333|15724
1664912700000|2022-10-04 19:45:00|334|333|334|333|335|334|334|333|17653
1664913000000|2022-10-04 19:50:00|||||||||8309
1664913300000|2022-10-04 19:55:00|335|334|337|336|337|336|335|334|45310
1664976600000|2022-10-05 13:30:00|334|328|336|335|337|336|334|328|24340
1664976900000|2022-10-05 13:35:00|337|336|333|332|340|339|333|332|37028
1664977200000|2022-10-05 13:40:00|334|333|331|330|334|333|331|330|13640
1664977500000|2022-10-05 13:45:00|330|329|330|329|331|330|330|329|9368
1664977800000|2022-10-05 13:50:00|329|328|331|330|331|330|329|328|10425
1664978100000|2022-10-05 13:55:00|332|331|333|332|333|332|331|330|8894
1664978400000|2022-10-05 14:00:00|332|331|328|327|332|331|327|326|12340
1664978700000|2022-10-05 14:05:00|327|326|326|325|327|326|326|325|66299
1664979000000|2022-10-05 14:10:00|327|326|327|326|328|327|327|326|14238
1664979300000|2022-10-05 14:15:00|326|325|325|324|326|325|325|324|11702
1664979600000|2022-10-05 14:20:00|||||||||2802
1664979900000|2022-10-05 14:25:00|326|325|325|324|326|325|324|323|16286
1664980200000|2022-10-05 14:30:00|324|323|323|322|324|323|323|322|18339
1664980500000|2022-10-05 14:35:00|324|323|326|325|326|325|323|322|14992
1664980800000|2022-10-05 14:40:00|325|324|325|324|326|325|325|324|4012
1664981100000|2022-10-05 14:45:00|326|325|325|324|326|325|325|324|6599
1664981400000|2022-10-05 14:50:00|324|323|326|325|326|325|324|323|10200
1664981700000|2022-10-05 14:55:00|325|324|325|324|325|324|325|324|3202
1664982000000|2022-10-05 15:00:00|326|325|328|327|328|327|326|325|6600
1664982300000|2022-10-05 15:05:00|327|326|327|326|327|326|327|326|2700
1664982600000|2022-10-05 15:10:00|||||||||2600
1664982900000|2022-10-05 15:15:00|328|327|328|327|328|327|328|327|2780
1664983200000|2022-10-05 15:20:00|327|326|328|327|328|327|327|326|3267
1664983500000|2022-10-05 15:25:00|||||||||2293
1664983800000|2022-10-05 15:30:00|329|328|329|328|329|328|329|328|7900
1664984100000|2022-10-05 15:35:00|330|329|330|329|330|329|330|329|2561
1664984400000|2022-10-05 15:40:00|||||||||421
1664984700000|2022-10-05 15:45:00|329|328|329|328|329|328|329|328|10490
1664985000000|2022-10-05 15:50:00|328|327|329|328|329|328|328|327|6489
1664985300000|2022-10-05 15:55:00|328|327|328|327|328|328|328|327|3306
1664985600000|2022-10-05 16:00:00|||||||||200
1664985900000|2022-10-05 16:05:00|329|328|330|329|330|329|329|328|5888
1664986200000|2022-10-05 16:10:00|331|330|331|330|332|331|331|330|4700
1664986500000|2022-10-05 16:15:00|332|331|332|331|332|331|332|331|5500
1664986800000|2022-10-05 16:20:00|331|330|331|330|331|330|331|330|2210
1664987100000|2022-10-05 16:25:00|330|329|330|329|330|329|330|329|2728
1664987400000|2022-10-05 16:30:00|||||||||100
1664987700000|2022-10-05 16:35:00|||||||||1612
1664988000000|2022-10-05 16:40:00|||||||||2542
1664988300000|2022-10-05 16:45:00|331|330|332|331|332|331|331|330|3312
1664988600000|2022-10-05 16:50:00|333|332|333|332|333|332|333|332|3972
1664988900000|2022-10-05 16:55:00|||||||||650
1664989200000|2022-10-05 17:00:00|332|331|332|331|332|331|332|331|2000
1664989500000|2022-10-05 17:05:00|333|332|333|332|334|333|333|332|6468
1664989800000|2022-10-05 17:10:00|||||||||2244
1664990100000|2022-10-05 17:15:00|334|333|335|334|335|334|334|333|2400
1664990400000|2022-10-05 17:20:00|334|333|334|333|334|333|334|333|4056
1664990700000|2022-10-05 17:25:00|333|332|334|333|334|333|333|332|9359
1664991000000|2022-10-05 17:30:00|333|332|333|332|333|332|333|332|1800
1664991300000|2022-10-05 17:35:00|334|333|334|333|334|333|334|333|6038
1664991600000|2022-10-05 17:40:00|333|332|333|332|333|332|333|332|5770
1664991900000|2022-10-05 17:45:00|334|333|334|333|334|333|334|333|2893
1664992200000|2022-10-05 17:50:00|335|334|334|333|335|334|332|331|36167
1664992500000|2022-10-05 17:55:00|333|332|333|332|333|332|333|332|478
1664992800000|2022-10-05 18:00:00|334|333|334|333|334|333|334|333|600
1664993100000|2022-10-05 18:05:00|333|332|333|332|333|333|333|332|9520
1664993400000|2022-10-05 18:10:00|334|333|334|333|334|333|334|333|3000
1664993700000|2022-10-05 18:15:00|||||||||3100
1664994000000|2022-10-05 18:20:00|335|334|336|335|336|335|334|334|20246
1664994300000|2022-10-05 18:25:00|335|334|335|334|335|334|335|334|11093
1664994600000|2022-10-05 18:30:00|||||||||4401
1664994900000|2022-10-05 18:35:00|336|335|337|336|337|336|336|335|15664
1664995200000|2022-10-05 18:40:00|||||||||300
1664995500000|2022-10-05 18:45:00|338|337|338|337|338|337|338|337|700
1664995800000|2022-10-05 18:50:00|337|336|337|336|338|337|337|336|15709
1664996100000|2022-10-05 18:55:00|338|337|339|338|339|338|338|337|4391
1664996400000|2022-10-05 19:00:00|338|337|339|338|339|338|338|337|15114
1664996700000|2022-10-05 19:05:00|||||||||3200
1664997000000|2022-10-05 19:10:00|340|339|340|339|340|339|340|339|11407
1664997300000|2022-10-05 19:15:00|341|340|340|339|341|340|340|339|19640
1664997600000|2022-10-05 19:20:00|339|338|339|338|340|339|339|338|18485
1664997900000|2022-10-05 19:25:00|338|337|338|337|338|337|338|337|2100
1664998200000|2022-10-05 19:30:00|||||||||1101
1664998500000|2022-10-05 19:35:00|339|338|339|338|340|339|339|338|11928
1664998800000|2022-10-05 19:40:00|340|339|339|338|340|339|339|338|16548
1664999100000|2022-10-05 19:45:00|||||||||2260
1664999400000|2022-10-05 19:50:00|338|337|338|337|338|337|338|337|7369
1664999700000|2022-10-05 19:55:00|337|336|337|336|337|336|337|336|17280
1665063000000|2022-10-06 13:30:00|339|338|346|345|347|346|334|332|61528
1665063300000|2022-10-06 13:35:00|345|344|346|345|347|346|344|343|32488
1665063600000|2022-10-06 13:40:00|347|346|346|345|349|348|346|345|41662
1665063900000|2022-10-06 13:45:00|345|344|342|341|345|344|341|340|8480
1665064200000|2022-10-06 13:50:00|343|342|343|342|344|343|342|341|11484
1665064500000|2022-10-06 13:55:00|344|343|341|340|344|343|341|340|20068
1665064800000|2022-10-06 14:00:00|340|339|337|336|340|339|337|336|5335
1665065100000|2022-10-06 14:05:00|336|335|337|336|337|336|336|335|5900
1665065400000|2022-10-06 14:10:00|336|335|336|335|336|335|336|335|2467
1665065700000|2022-10-06 14:15:00|337|336|336|335|337|336|336|335|6584
1665066000000|2022-10-06 14:20:00|||||||||1100
1665066300000|2022-10-06 14:25:00|337|336|335|334|337|336|335|334|12646
1665066600000|2022-10-06 14:30:00|334|333|335|334|335|334|334|333|4395
1665066900000|2022-10-06 14:35:00|336|335|336|335|336|335|335|334|11305
1665067200000|2022-10-06 14:40:00|337|336|338|337|338|337|337|336|4206
1665067500000|2022-10-06 14:45:00|337|336|339|338|339|338|337|336|4478
1665067800000|2022-10-06 14:50:00|340|339|340|339|340|339|340|339|2100
1665068100000|2022-10-06 14:55:00|341|340|341|340|341|340|341|340|1800
1665068400000|2022-10-06 15:00:00|342|341|340|339|343|342|340|339|20960
1665068700000|2022-10-06 15:05:00|341|340|341|340|341|340|340|339|4008
1665069000000|2022-10-06 15:10:00|340|339|340|339|341|340|340|339|2500
1665069300000|2022-10-06 15:15:00|341|340|342|341|342|341|341|340|4366
1665069600000|2022-10-06 15:20:00|343|342|343|342|343|342|343|342|1600
1665069900000|2022-10-06 15:25:00|||||||||1300
1665070200000|2022-10-06 15:30:00|||||||||8308
1665070500000|2022-10-06 15:35:00|344|343|344|343|344|343|344|343|2879
1665070800000|2022-10-06 15:40:00|343|342|345|344|345|344|343|342|15010
1665071100000|2022-10-06 15:45:00|344|343|345|344|345|344|344|343|7098
1665071400000|2022-10-06 15:50:00|346|345|346|345|346|345|345|344|12644
1665071700000|2022-10-06 15:55:00|345|344|343|342|345|344|343|342|8179
1665072000000|2022-10-06 16:00:00|342|341|342|341|344|343|342|341|17610
1665072600000|2022-10-06 16:10:00|341|340|343|342|343|342|341|340|10838
1665072900000|2022-10-06 16:15:00|||||||||1809
1665073200000|2022-10-06 16:20:00|344|343|344|343|344|343|343|342|6888
1665073500000|2022-10-06 16:25:00|345|344|345|344|345|344|344|343|7300
1665073800000|2022-10-06 16:30:00|344|343|345|344|345|344|344|343|500
1665074100000|2022-10-06 16:35:00|||||||||700
1665074400000|2022-10-06 16:40:00|346|345|346|345|346|345|346|345|9100
1665074700000|2022-10-06 16:45:00|||||||||1700
1665075000000|2022-10-06 16:50:00|347|346|346|345|347|346|346|345|32072
1665075300000|2022-10-06 16:55:00|||||||||900
1665075600000|2022-10-06 17:00:00|345|344|345|344|345|345|345|344|6736
1665075900000|2022-10-06 17:05:00|346|345|346|345|346|345|346|345|2164
1665076200000|2022-10-06 17:10:00|347|346|347|346|347|346|347|346|4187
1665076500000|2022-10-06 17:15:00|||||||||200
1665076800000|2022-10-06 17:20:00|||||||||600
1665077100000|2022-10-06 17:25:00|||||||||800
1665077400000|2022-10-06 17:30:00|346|345|347|346|347|346|346|345|3235
1665077700000|2022-10-06 17:35:00|||||||||545
1665078000000|2022-10-06 17:40:00|348|347|348|347|348|347|348|347|9053
1665078300000|2022-10-06 17:45:00|||||||||100
1665078600000|2022-10-06 17:50:00|||||||||2285
1665078900000|2022-10-06 17:55:00|||||||||1428
1665079200000|2022-10-06 18:00:00|347|346|347|346|347|346|347|346|7118
1665079500000|2022-10-06 18:05:00|346|345|346|345|346|345|346|345|4555
1665079800000|2022-10-06 18:10:00|||||||||2472
1665080100000|2022-10-06 18:15:00|||||||||100
1665080400000|2022-10-06 18:20:00|||||||||100
1665080700000|2022-10-06 18:25:00|345|344|346|345|346|345|345|344|6841
1665081000000|2022-10-06 18:30:00|345|344|345|344|345|344|345|344|6653
1665081300000|2022-10-06 18:35:00|346|345|345|344|346|345|345|344|13211
1665081600000|2022-10-06 18:40:00|346|345|346|345|346|345|346|345|1931
1665081900000|2022-10-06 18:45:00|345|344|347|346|348|347|345|344|27519
1665082200000|2022-10-06 18:50:00|346|345|347|346|347|346|346|345|5150
1665082500000|2022-10-06 18:55:00|||||||||4700
1665082800000|2022-10-06 19:00:00|||||||||3450
1665083100000|2022-10-06 19:05:00|346|345|347|346|347|346|346|345|7754
1665083400000|2022-10-06 19:10:00|348|347|348|347|348|347|348|347|4513
1665083700000|2022-10-06 19:15:00|347|346|346|345|348|347|346|345|55842
1665084000000|2022-10-06 19:20:00|347|346|347|346|347|346|347|346|3605
1665084300000|2022-10-06 19:25:00|||||||||1000
1665084600000|2022-10-06 19:30:00|348|347|347|346|348|347|347|346|6807
1665084900000|2022-10-06 19:35:00|||||||||12914
1665085200000|2022-10-06 19:40:00|||||||||3454
1665085500000|2022-10-06 19:45:00|346|345|347|346|348|347|346|345|26978
1665085800000|2022-10-06 19:50:00|||||||||9730
1665086100000|2022-10-06 19:55:00|||||||||12895
1665149400000|2022-10-07 13:30:00|339|336|341|339|346|344|339|336|17571
1665149700000|2022-10-07 13:35:00|340|338|339|338|342|340|338|337|4956
1665150000000|2022-10-07 13:40:00|338|337|335|334|339|338|335|334|16148
1665150300000|2022-10-07 13:45:00|334|333|334|333|336|335|334|333|5849
1665150600000|2022-10-07 13:50:00|333|332|332|331|334|333|332|331|11050
1665150900000|2022-10-07 13:55:00|331|330|330|329|332|331|330|329|10625
1665151200000|2022-10-07 14:00:00|331|330|331|330|331|330|330|329|14002
1665151500000|2022-10-07 14:05:00|332|331|333|332|333|332|332|331|4966
1665151800000|2022-10-07 14:10:00|332|331|333|332|334|333|332|331|5098
1665152100000|2022-10-07 14:15:00|334|333|335|334|335|334|334|333|3945
1665152400000|2022-10-07 14:20:00|334|333|336|335|336|335|334|333|6116
1665152700000|2022-10-07 14:25:00|335|334|334|333|335|334|334|333|5261
1665153000000|2022-10-07 14:30:00|333|332|333|332|333|332|333|332|702
1665153300000|2022-10-07 14:35:00|332|331|332|331|332|331|332|331|1335
1665153600000|2022-10-07 14:40:00|333|332|333|332|333|332|332|331|3724
1665153900000|2022-10-07 14:45:00|334|333|334|333|334|333|334|333|1299
1665154200000|2022-10-07 14:50:00|333|332|334|333|334|333|333|332|1300
1665154500000|2022-10-07 14:55:00|333|332|333|332|333|332|333|332|1600
1665154800000|2022-10-07 15:00:00|||||||||2740
1665155100000|2022-10-07 15:05:00|332|331|332|331|332|332|332|331|2830
1665155400000|2022-10-07 15:10:00|331|330|331|330|331|330|331|330|2874
1665155700000|2022-10-07 15:15:00|||||||||1201
1665156000000|2022-10-07 15:20:00|330|329|329|328|330|329|329|328|9914
1665156300000|2022-10-07 15:25:00|330|329|330|329|330|329|330|329|3136
1665156600000|2022-10-07 15:30:00|329|328|329|328|329|328|329|328|7040
1665156900000|2022-10-07 15:35:00|330|329|330|329|330|329|330|329|2240
1665157200000|2022-10-07 15:40:00|329|328|329|328|329|328|329|328|16281
1665157500000|2022-10-07 15:45:00|328|327|328|327|328|327|328|327|1226
1665157800000|2022-10-07 15:50:00|||||||||1935
1665158100000|2022-10-07 15:55:00|||||||||201
1665158400000|2022-10-07 16:00:00|327|326|327|326|328|327|327|326|26250
1665158700000|2022-10-07 16:05:00|328|327|328|327|328|327|328|327|3343
1665159000000|2022-10-07 16:10:00|||||||||1039
1665159300000|2022-10-07 16:15:00|||||||||1805
1665159600000|2022-10-07 16:20:00|327|326|327|326|327|326|327|326|8889
1665159900000|2022-10-07 16:25:00|326|325|326|325|326|325|326|325|9489
1665160200000|2022-10-07 16:30:00|325|324|324|323|325|324|323|322|30608
1665160500000|2022-10-07 16:35:00|325|324|326|325|326|325|325|324|6652
1665160800000|2022-10-07 16:40:00|||||||||4300
1665161100000|2022-10-07 16:45:00|325|324|324|323|325|324|324|323|15065
1665161400000|2022-10-07 16:50:00|325|324|325|324|325|324|325|324|2789
1665161700000|2022-10-07 16:55:00|||||||||1590
1665162000000|2022-10-07 17:00:00|324|323|324|323|324|323|324|323|2500
1665162300000|2022-10-07 17:05:00|323|322|323|322|323|322|323|322|8740
1665162600000|2022-10-07 17:10:00|324|323|324|323|324|323|324|323|6184
1665162900000|2022-10-07 17:15:00|325|324|325|324|325|324|325|324|3382
1665163200000|2022-10-07 17:20:00|324|323|324|323|324|323|324|323|3071
1665163500000|2022-10-07 17:25:00|||||||||880
1665163800000|2022-10-07 17:30:00|||||||||1500
1665164100000|2022-10-07 17:35:00|||||||||3357
1665164400000|2022-10-07 17:40:00|325|324|325|324|325|324|324|323|9589
1665164700000|2022-10-07 17:45:00|||||||||500
1665165000000|2022-10-07 17:50:00|||||||||600
1665165300000|2022-10-07 17:55:00|324|323|324|323|324|323|324|323|3872
1665165600000|2022-10-07 18:00:00|||||||||2950
1665165900000|2022-10-07 18:05:00|325|324|323|322|325|324|323|322|8746
1665166200000|2022-10-07 18:10:00|||||||||600
1665166500000|2022-10-07 18:15:00|||||||||500
1665166800000|2022-10-07 18:20:00|322|321|322|321|322|321|322|321|3600
1665167100000|2022-10-07 18:25:00|||||||||10600
1665167400000|2022-10-07 18:30:00|||||||||250
1665167700000|2022-10-07 18:35:00|323|322|324|323|325|324|323|322|20717
1665168000000|2022-10-07 18:40:00|323|322|322|321|323|322|322|321|1800
1665168300000|2022-10-07 18:45:00|323|322|322|321|323|322|321|320|15022
1665168600000|2022-10-07 18:50:00|||||||||1000
1665168900000|2022-10-07 18:55:00|||||||||300
1665169200000|2022-10-07 19:00:00|323|322|323|322|323|322|323|322|1100
1665169500000|2022-10-07 19:05:00|322|321|323|322|323|322|322|321|6600
1665169800000|2022-10-07 19:10:00|322|321|322|321|322|322|322|321|3905
1665170100000|2022-10-07 19:15:00|||||||||995
1665170400000|2022-10-07 19:20:00|||||||||890
1665170700000|2022-10-07 19:25:00|||||||||6400
1665171000000|2022-10-07 19:30:00|||||||||9499
1665171300000|2022-10-07 19:35:00|323|322|323|322|324|323|323|322|23105
1665171600000|2022-10-07 19:40:00|||||||||9315
1665171900000|2022-10-07 19:45:00|||||||||2783
1665172200000|2022-10-07 19:50:00|322|321|322|321|322|321|322|321|14105
1665172500000|2022-10-07 19:55:00|321|320|321|320|321|321|321|320|62383
1665408600000|2022-10-10 13:30:00|325|319|315|314|325|319|313|311|54328
1665408900000|2022-10-10 13:35:00|314|313|311|310|315|314|311|310|27846
1665409200000|2022-10-10 13:40:00|312|311|313|312|315|314|312|311|14281
1665409500000|2022-10-10 13:45:00|314|313|315|314|318|317|314|313|7486
1665409800000|2022-10-10 13:50:00|314|313|313|312|315|314|312|311|12434
1665410100000|2022-10-10 13:55:00|312|311|313|312|313|312|311|310|23816
1665410400000|2022-10-10 14:00:00|312|311|311|310|312|311|311|310|6900
1665410700000|2022-10-10 14:05:00|312|311|312|311|313|312|311|310|6488
1665411000000|2022-10-10 14:10:00|||||||||100
1665411300000|2022-10-10 14:15:00|311|310|312|311|312|311|311|310|5937
1665411600000|2022-10-10 14:20:00|||||||||1400
1665411900000|2022-10-10 14:25:00|313|312|313|312|313|312|313|312|1200
1665412200000|2022-10-10 14:30:00|312|311|310|309|312|311|310|309|24909
1665412500000|2022-10-10 14:35:00|309|308|308|307|309|308|308|307|6932
1665412800000|2022-10-10 14:40:00|307|306|308|307|308|307|307|306|57115
1665413100000|2022-10-10 14:45:00|307|306|306|305|307|306|304|303|58432
1665413400000|2022-10-10 14:50:00|305|304|305|304|305|305|305|304|11110
1665413700000|2022-10-10 14:55:00|304|303|304|303|304|303|304|303|1895
1665414000000|2022-10-10 15:00:00|305|304|304|303|305|304|304|303|8909
1665414300000|2022-10-10 15:05:00|305|304|306|305|306|305|305|304|10614
1665414600000|2022-10-10 15:10:00|307|306|304|303|307|306|304|303|32982
1665414900000|2022-10-10 15:15:00|||||||||3060
1665415200000|2022-10-10 15:20:00|305|304|305|304|305|304|304|303|10297
1665415500000|2022-10-10 15:25:00|304|303|304|303|304|303|304|303|5265
1665415800000|2022-10-10 15:30:00|||||||||3400
1665416100000|2022-10-10 15:35:00|305|304|305|304|305|304|305|304|10195
1665416400000|2022-10-10 15:40:00|304|303|304|303|304|303|304|303|3400
1665416700000|2022-10-10 15:45:00|305|304|305|304|305|304|304|304|4338
1665417000000|2022-10-10 15:50:00|306|305|306|305|307|306|306|305|10758
1665417300000|2022-10-10 15:55:00|307|306|307|306|307|306|307|306|1283
1665417600000|2022-10-10 16:00:00|308|307|308|307|308|307|307|306|18601
1665417900000|2022-10-10 16:05:00|307|306|307|306|307|306|307|306|6701
1665418200000|2022-10-10 16:10:00|||||||||250
1665418500000|2022-10-10 16:15:00|308|307|308|307|308|307|307|306|26296
1665418800000|2022-10-10 16:20:00|307|306|307|306|307|306|307|306|12639
1665419100000|2022-10-10 16:25:00|||||||||1700
1665419400000|2022-10-10 16:30:00|306|305|306|305|306|305|306|305|9736
1665419700000|2022-10-10 16:35:00|||||||||500
1665420000000|2022-10-10 16:40:00|305|304|305|304|305|304|304|303|32809
1665420300000|2022-10-10 16:45:00|306|305|306|305|306|305|306|305|3795
1665420600000|2022-10-10 16:50:00|307|306|307|306|307|306|307|306|25619
1665420900000|2022-10-10 16:55:00|308|307|307|306|308|307|307|306|5909
1665421200000|2022-10-10 17:00:00|||||||||1100
1665421500000|2022-10-10 17:05:00|306|305|306|305|306|305|306|305|3600
1665421800000|2022-10-10 17:10:00|307|306|306|305|307|306|306|305|12844
1665422100000|2022-10-10 17:15:00|||||||||800
1665422400000|2022-10-10 17:20:00|||||||||2400
1665422700000|2022-10-10 17:25:00|||||||||1764
1665423000000|2022-10-10 17:30:00|307|306|307|306|307|306|307|306|700
1665423300000|2022-10-10 17:35:00|308|307|308|307|309|308|308|307|7974
1665423600000|2022-10-10 17:40:00|||||||||1600
1665423900000|2022-10-10 17:45:00|309|308|311|310|311|310|309|308|6578
1665424200000|2022-10-10 17:50:00|312|311|311|310|312|311|311|310|4527
1665424500000|2022-10-10 17:55:00|310|309|310|309|310|309|310|309|2513
1665424800000|2022-10-10 18:00:00|||||||||200
1665425100000|2022-10-10 18:05:00|309|308|309|308|309|308|309|308|2899
1665425400000|2022-10-10 18:10:00|308|307|308|307|308|307|308|307|2500
1665425700000|2022-10-10 18:15:00|||||||||600
1665426000000|2022-10-10 18:20:00|||||||||700
1665426300000|2022-10-10 18:25:00|||||||||100
1665426600000|2022-10-10 18:30:00|309|308|308|307|309|308|308|307|4582
1665426900000|2022-10-10 18:35:00|309|308|309|308|309|308|309|308|2100
1665427200000|2022-10-10 18:40:00|308|307|308|307|308|307|308|307|4457
1665427500000|2022-10-10 18:45:00|||||||||9600
1665427800000|2022-10-10 18:50:00|||||||||1000
1665428100000|2022-10-10 18:55:00|307|306|308|307|308|307|307|306|15070
1665428400000|2022-10-10 19:00:00|309|308|308|307|309|308|308|307|11925
1665428700000|2022-10-10 19:05:00|||||||||300
1665429000000|2022-10-10 19:10:00|309|308|310|309|310|309|309|308|5550
1665429300000|2022-10-10 19:15:00|311|310|311|310|311|310|311|310|20174
1665429600000|2022-10-10 19:20:00|||||||||20890
1665429900000|2022-10-10 19:25:00|310|309|310|309|310|309|310|309|4424
1665430200000|2022-10-10 19:30:00|309|308|311|310|311|310|309|308|7141
1665430500000|2022-10-10 19:35:00|312|311|312|311|312|311|312|311|6014
1665430800000|2022-10-10 19:40:00|311|310|311|310|311|311|311|310|20666
1665431100000|2022-10-10 19:45:00|312|311|313|312|313|312|311|310|30249
1665431400000|2022-10-10 19:50:00|312|311|311|310|312|311|310|309|10765
1665431700000|2022-10-10 19:55:00|310|309|311|309|311|309|310|309|18522
1665495000000|2022-10-11 13:30:00|311|307|311|310|314|311|309|306|14769
1665495300000|2022-10-11 13:35:00|310|309|307|306|310|309|307|306|13906
1665495600000|2022-10-11 13:40:00|308|307|307|306|308|307|306|305|15572
1665495900000|2022-10-11 13:45:00|306|305|306|305|309|308|305|304|54566
1665496200000|2022-10-11 13:50:00|307|306|306|305|309|308|306|305|18549
1665496500000|2022-10-11 13:55:00|305|304|304|303|305|304|304|303|8946
1665496800000|2022-10-11 14:00:00|303|302|302|301|303|302|302|301|22188
1665497100000|2022-10-11 14:05:00|303|302|303|302|303|302|302|301|9870
1665497400000|2022-10-11 14:10:00|304|303|304|303|304|303|304|303|9202
1665497700000|2022-10-11 14:15:00|305|304|306|305|307|306|305|304|19192
1665498000000|2022-10-11 14:20:00|305|304|307|306|307|306|305|304|8933
1665498300000|2022-10-11 14:25:00|308|307|308|307|309|308|308|307|9291
1665498600000|2022-10-11 14:30:00|307|306|309|308|309|308|306|305|17522
1665498900000|2022-10-11 14:35:00|310|309|311|310|311|310|310|309|8969
1665499200000|2022-10-11 14:40:00|312|311|311|310|313|312|311|310|21531
1665499500000|2022-10-11 14:45:00|||||||||16134
1665499800000|2022-10-11 14:50:00|310|309|310|309|310|309|310|309|8360
1665500100000|2022-10-11 14:55:00|311|310|311|310|312|311|311|310|18390
1665500400000|2022-10-11 15:00:00|312|311|316|315|316|315|312|311|28658
1665500700000|2022-10-11 15:05:00|315|314|314|313|315|314|314|313|6489
1665501000000|2022-10-11 15:10:00|||||||||633
1665501300000|2022-10-11 15:15:00|315|314|315|314|315|314|315|314|18577
1665501600000|2022-10-11 15:20:00|||||||||750
1665501900000|2022-10-11 15:25:00|314|313|315|314|315|314|314|313|7400
1665502200000|2022-10-11 15:30:00|316|315|317|316|317|316|316|315|7286
1665502500000|2022-10-11 15:35:00|318|317|318|317|318|317|318|317|1199
1665502800000|2022-10-11 15:40:00|317|316|318|317|318|317|317|316|13307
1665503100000|2022-10-11 15:45:00|319|318|320|319|320|319|319|318|7211
1665503400000|2022-10-11 15:50:00|319|318|319|318|319|318|319|318|12942
1665503700000|2022-10-11 15:55:00|||||||||1300
1665504000000|2022-10-11 16:00:00|318|317|317|316|318|317|317|316|14903
1665504300000|2022-10-11 16:05:00|316|315|315|314|316|315|315|314|4300
1665504600000|2022-10-11 16:10:00|316|315|317|316|317|316|315|315|4503
1665504900000|2022-10-11 16:15:00|318|317|318|317|318|317|318|317|3595
1665505200000|2022-10-11 16:20:00|319|318|320|319|320|319|319|318|7383
1665505500000|2022-10-11 16:25:00|319|318|319|318|319|318|319|318|2295
1665505800000|2022-10-11 16:30:00|318|317|318|317|318|317|318|317|4550
1665506100000|2022-10-11 16:35:00|||||||||2600
1665506400000|2022-10-11 16:40:00|319|318|319|318|319|318|319|318|1787
1665506700000|2022-10-11 16:45:00|320|319|321|320|321|320|320|319|14582
1665507000000|2022-10-11 16:50:00|320|319|320|319|320|319|319|318|7488
1665507300000|2022-10-11 16:55:00|319|318|319|318|319|318|319|318|1389
1665507600000|2022-10-11 17:00:00|||||||||300
1665507900000|2022-10-11 17:05:00|318|317|318|317|318|317|318|317|6245
1665508200000|2022-10-11 17:10:00|317|316|317|316|317|316|317|316|12470
1665508500000|2022-10-11 17:15:00|316|315|317|316|317|316|316|315|2310
1665508800000|2022-10-11 17:20:00|||||||||585
1665509100000|2022-10-11 17:25:00|316|315|316|315|316|315|315|314|4707
1665509400000|2022-10-11 17:30:00|315|314|315|314|315|314|315|314|6413
1665509700000|2022-10-11 17:35:00|||||||||1000
1665510000000|2022-10-11 17:40:00|||||||||2800
1665510300000|2022-10-11 17:45:00|316|315|316|315|316|315|316|315|2500
1665510600000|2022-10-11 17:50:00|315|314|315|314|316|315|315|314|8400
1665510900000|2022-10-11 17:55:00|||||||||100
1665511200000|2022-10-11 18:00:00|||||||||577
1665511500000|2022-10-11 18:05:00|314|313|314|313|314|313|314|313|6821
1665511800000|2022-10-11 18:10:00|313|312|314|313|314|313|313|312|5455
1665512100000|2022-10-11 18:15:00|||||||||300
1665512400000|2022-10-11 18:20:00|||||||||8500
1665512700000|2022-10-11 18:25:00|||||||||605
1665513000000|2022-10-11 18:30:00|315|314|315|314|315|314|315|314|2900
1665513300000|2022-10-11 18:35:00|314|313|314|313|314|313|314|313|5384
1665513600000|2022-10-11 18:40:00|313|312|313|312|313|312|313|312|2500
1665513900000|2022-10-11 18:45:00|312|311|310|309|312|311|310|309|9600
1665514200000|2022-10-11 18:50:00|309|308|309|308|309|308|309|308|1608
1665514500000|2022-10-11 18:55:00|308|307|308|307|309|308|308|307|1934
1665514800000|2022-10-11 19:00:00|||||||||7384
1665515100000|2022-10-11 19:05:00|309|308|308|307|309|308|308|307|9163
1665515400000|2022-10-11 19:10:00|307|306|306|305|307|306|306|305|5101
1665515700000|2022-10-11 19:15:00|307|306|307|306|308|307|307|306|8350
1665516000000|2022-10-11 19:20:00|308|307|308|307|308|307|307|306|5388
1665516300000|2022-10-11 19:25:00|309|308|308|307|309|308|307|306|9683
1665516600000|2022-10-11 19:30:00|309|308|309|308|309|308|308|307|20648
1665516900000|2022-10-11 19:35:00|310|309|310|309|310|309|309|308|4662
1665517200000|2022-10-11 19:40:00|||||||||3119
1665517500000|2022-10-11 19:45:00|311|310|311|310|311|310|311|310|3519
1665517800000|2022-10-11 19:50:00|310|309|310|309|310|309|310|309|2459
1665518100000|2022-10-11 19:55:00|311|310|310|309|311|310|310|309|14803
1665581400000|2022-10-12 13:30:00|309|309|313|311|315|312|309|307|22785
1665581700000|2022-10-12 13:35:00|314|312|319|318|319|318|313|312|11567
1665582000000|2022-10-12 13:40:00|320|319|319|318|320|319|316|315|27401
1665582300000|2022-10-12 13:45:00|320|319|316|315|320|319|316|315|16406
1665582600000|2022-10-12 13:50:00|315|314|314|313|316|315|314|313|5401
1665582900000|2022-10-12 13:55:00|315|314|316|315|316|315|315|314|8158
1665583200000|2022-10-12 14:00:00|317|316|314|313|317|316|313|312|31589
1665583500000|2022-10-12 14:05:00|313|312|313|312|314|313|310|309|74565
1665583800000|2022-10-12 14:10:00|312|311|312|311|312|311|312|311|2500
1665584100000|2022-10-12 14:15:00|311|310|312|311|312|311|311|310|6676
1665584400000|2022-10-12 14:20:00|311|310|311|310|311|310|310|309|59065
1665584700000|2022-10-12 14:25:00|312|311|312|311|313|312|312|311|11991
1665585000000|2022-10-12 14:30:00|311|310|312|311|312|311|310|309|7371
1665585300000|2022-10-12 14:35:00|311|310|311|310|311|310|310|309|3800
1665585600000|2022-10-12 14:40:00|310|309|310|309|310|310|310|309|20943
1665585900000|2022-10-12 14:45:00|311|310|311|310|312|311|311|310|10644
1665586200000|2022-10-12 14:50:00|||||||||470
1665586500000|2022-10-12 14:55:00|||||||||400
1665586800000|2022-10-12 15:00:00|312|311|313|312|313|312|312|311|5286
1665587100000|2022-10-12 15:05:00|||||||||600
1665587400000|2022-10-12 15:10:00|||||||||214
1665587700000|2022-10-12 15:15:00|314|313|314|313|314|313|314|313|2904
1665588000000|2022-10-12 15:20:00|315|314|316|315|316|315|314|313|12130
1665588300000|2022-10-12 15:25:00|317|316|317|316|317|316|317|316|1500
1665588600000|2022-10-12 15:30:00|316|315|316|315|316|315|316|315|3527
1665588900000|2022-10-12 15:35:00|317|316|316|315|318|317|316|315|4600
1665589200000|2022-10-12 15:40:00|317|316|319|318|319|318|317|316|4311
1665589500000|2022-10-12 15:45:00|318|317|318|317|319|318|318|317|10065
1665589800000|2022-10-12 15:50:00|319|318|318|317|319|318|318|317|19450
1665590100000|2022-10-12 15:55:00|||||||||400
1665590400000|2022-10-12 16:00:00|317|316|318|317|318|317|317|316|3641
1665590700000|2022-10-12 16:05:00|||||||||2300
1665591000000|2022-10-12 16:10:00|317|316|317|316|317|316|317|316|1100
1665591300000|2022-10-12 16:15:00|||||||||1291
1665591600000|2022-10-12 16:20:00|||||||||2099
1665591900000|2022-10-12 16:25:00|316|315|316|315|316|315|316|315|7082
1665592200000|2022-10-12 16:30:00|||||||||3400
1665592500000|2022-10-12 16:35:00|||||||||700
1665592800000|2022-10-12 16:40:00|||||||||400
1665593100000|2022-10-12 16:45:00|317|316|317|316|317|316|317|316|2871
1665593400000|2022-10-12 16:50:00|||||||||100
1665593700000|2022-10-12 16:55:00|||||||||400
1665594000000|2022-10-12 17:00:00|||||||||1100
1665594300000|2022-10-12 17:05:00|318|317|319|318|319|318|318|317|22475
1665594600000|2022-10-12 17:10:00|320|319|320|319|320|319|320|319|7021
1665594900000|2022-10-12 17:15:00|319|318|319|318|319|318|319|318|2734
1665595200000|2022-10-12 17:20:00|||||||||200
1665595500000|2022-10-12 17:25:00|320|319|320|319|320|319|319|319|3772
1665595800000|2022-10-12 17:30:00|319|318|319|318|319|319|319|318|3485
1665596100000|2022-10-12 17:35:00|||||||||6014
1665596400000|2022-10-12 17:40:00|320|319|319|318|320|319|319|318|5158
1665597000000|2022-10-12 17:50:00|||||||||700
1665597300000|2022-10-12 17:55:00|||||||||1300
1665597600000|2022-10-12 18:00:00|320|319|319|318|320|319|319|318|16020
1665597900000|2022-10-12 18:05:00|320|319|321|320|321|320|320|319|13046
1665598200000|2022-10-12 18:10:00|320|319|321|320|321|320|320|319|2533
1665598500000|2022-10-12 18:15:00|||||||||848
1665598800000|2022-10-12 18:20:00|320|319|319|318|321|320|319|318|27098
1665599100000|2022-10-12 18:25:00|320|319|320|319|321|320|319|318|24890
1665599400000|2022-10-12 18:30:00|319|318|318|317|319|318|318|317|6925
1665599700000|2022-10-12 18:35:00|319|318|319|318|319|318|319|318|1300
1665600000000|2022-10-12 18:40:00|318|317|318|317|318|317|318|317|2718
1665600300000|2022-10-12 18:45:00|||||||||400
1665600600000|2022-10-12 18:50:00|317|316|317|316|317|316|317|316|3300
1665600900000|2022-10-12 18:55:00|||||||||700
1665601200000|2022-10-12 19:00:00|||||||||1700
1665601500000|2022-10-12 19:05:00|||||||||1900
1665601800000|2022-10-12 19:10:00|||||||||2900
1665602100000|2022-10-12 19:15:00|318|317|318|317|318|317|318|317|5800
1665602400000|2022-10-12 19:20:00|||||||||10973
1665602700000|2022-10-12 19:25:00|319|318|319|318|319|318|319|318|9014
1665603000000|2022-10-12 19:30:00|||||||||2500
1665603300000|2022-10-12 19:35:00|||||||||500
1665603600000|2022-10-12 19:40:00|320|319|319|318|320|319|319|318|21974
1665603900000|2022-10-12 19:45:00|318|317|318|317|318|317|318|317|8966
1665604200000|2022-10-12 19:50:00|||||||||2943
1665604500000|2022-10-12 19:55:00|317|316|318|317|318|317|317|316|27512
1665667800000|2022-10-13 13:30:00|309|300|307|306|311|307|303|300|32560
1665668100000|2022-10-13 13:35:00|306|305|306|305|307|306|303|302|26591
1665668400000|2022-10-13 13:40:00|305|304|307|306|310|309|303|302|26427
1665668700000|2022-10-13 13:45:00|308|307|312|311|312|311|308|307|16467
1665669000000|2022-10-13 13:50:00|313|312|312|311|314|313|311|310|14718
1665669300000|2022-10-13 13:55:00|313|312|312|311|313|312|310|309|12857
1665669600000|2022-10-13 14:00:00|311|310|313|312|313|312|311|310|14227
1665669900000|2022-10-13 14:05:00|314|313|314|313|317|316|313|312|44587
1665670200000|2022-10-13 14:10:00|313|312|315|314|315|314|312|311|5724
1665670500000|2022-10-13 14:15:00|314|313|314|313|314|313|314|313|5896
1665670800000|2022-10-13 14:20:00|313|312|312|311|313|312|312|311|9000
1665671100000|2022-10-13 14:25:00|311|310|310|309|311|310|310|309|19040
1665671400000|2022-10-13 14:30:00|309|308|310|309|311|310|308|308|22787
1665671700000|2022-10-13 14:35:00|309|308|311|310|311|310|309|308|4712
1665672000000|2022-10-13 14:40:00|312|311|312|311|313|312|312|311|6005
1665672300000|2022-10-13 14:45:00|313|312|315|314|315|314|313|312|4788
1665672600000|2022-10-13 14:50:00|314|313|315|314|315|314|314|313|3705
1665672900000|2022-10-13 14:55:00|316|315|316|315|317|316|316|315|12325
1665673200000|2022-10-13 15:00:00|317|316|318|317|318|317|317|316|3905
1665673500000|2022-10-13 15:05:00|319|318|324|323|324|323|319|318|45873
1665673800000|2022-10-13 15:10:00|323|322|325|324|325|324|323|322|16800
1665674100000|2022-10-13 15:15:00|326|325|327|326|328|327|326|325|12642
1665674400000|2022-10-13 15:20:00|328|327|325|324|331|330|325|324|52445
1665674700000|2022-10-13 15:25:00|324|323|326|325|326|325|324|323|12239
1665675000000|2022-10-13 15:30:00|325|324|323|322|325|324|323|322|9217
1665675300000|2022-10-13 15:35:00|324|323|328|327|329|328|324|323|23995
1665675600000|2022-10-13 15:40:00|329|328|326|325|330|329|326|325|11840
1665675900000|2022-10-13 15:45:00|325|324|322|321|325|324|322|321|60383
1665676200000|2022-10-13 15:50:00|323|322|324|323|324|323|322|321|14911
1665676500000|2022-10-13 15:55:00|323|322|323|322|323|322|322|321|12797
1665676800000|2022-10-13 16:00:00|324|323|324|323|325|324|324|323|3500
1665677100000|2022-10-13 16:05:00|323|322|323|322|324|323|323|322|5200
1665677400000|2022-10-13 16:10:00|322|321|320|319|322|321|320|319|7406
1665677700000|2022-10-13 16:15:00|319|318|317|316|319|318|317|316|3700
1665678000000|2022-10-13 16:20:00|316|315|317|316|317|316|316|315|7400
1665678300000|2022-10-13 16:25:00|||||||||1700
1665678600000|2022-10-13 16:30:00|318|317|318|317|318|317|318|317|13528
1665678900000|2022-10-13 16:35:00|319|318|318|317|319|318|318|317|8331
1665679200000|2022-10-13 16:40:00|319|318|320|319|320|319|319|318|2653
1665679500000|2022-10-13 16:45:00|321|320|320|319|321|320|320|319|4505
1665679800000|2022-10-13 16:50:00|321|320|320|319|322|321|320|319|5000
1665680100000|2022-10-13 16:55:00|321|320|320|319|321|320|320|319|3128
1665680400000|2022-10-13 17:00:00|321|320|323|322|323|322|321|320|9450
1665680700000|2022-10-13 17:05:00|322|321|322|321|322|321|322|321|8492
1665681000000|2022-10-13 17:10:00|||||||||4260
1665681300000|2022-10-13 17:15:00|||||||||5159
1665681600000|2022-10-13 17:20:00|323|322|324|323|324|323|323|322|7621
1665681900000|2022-10-13 17:25:00|325|324|326|325|327|326|325|324|11993
1665682200000|2022-10-13 17:30:00|327|326|327|326|327|326|327|326|7364
1665682500000|2022-10-13 17:35:00|328|327|326|325|328|327|326|325|4608
1665682800000|2022-10-13 17:40:00|327|326|326|325|327|326|326|325|4183
1665683100000|2022-10-13 17:45:00|||||||||819
1665683400000|2022-10-13 17:50:00|327|326|326|325|327|326|326|325|6013
1665683700000|2022-10-13 17:55:00|325|324|325|324|325|324|325|324|11641
1665684000000|2022-10-13 18:00:00|326|325|326|325|326|325|326|325|2035
1665684300000|2022-10-13 18:05:00|||||||||3200
1665684600000|2022-10-13 18:10:00|325|324|325|324|325|324|325|324|2800
1665684900000|2022-10-13 18:15:00|326|325|326|325|326|325|326|325|2600
1665685200000|2022-10-13 18:20:00|325|324|326|325|326|325|325|324|7555
1665685500000|2022-10-13 18:25:00|325|324|325|324|325|324|323|322|12226
1665685800000|2022-10-13 18:30:00|||||||||500
1665686100000|2022-10-13 18:35:00|||||||||600
1665686400000|2022-10-13 18:40:00|326|325|326|325|327|326|326|325|19827
1665686700000|2022-10-13 18:45:00|||||||||1990
1665687000000|2022-10-13 18:50:00|327|326|328|327|328|327|327|326|15241
1665687300000|2022-10-13 18:55:00|329|328|329|328|329|328|329|328|26232
1665687600000|2022-10-13 19:00:00|328|327|328|327|328|327|328|327|7163
1665687900000|2022-10-13 19:05:00|329|328|329|328|329|328|329|328|11139
1665688200000|2022-10-13 19:10:00|330|329|330|329|331|330|330|329|20787
1665688500000|2022-10-13 19:15:00|329|328|330|329|330|329|329|328|14324
1665688800000|2022-10-13 19:20:00|329|328|330|329|330|329|329|328|7000
1665689100000|2022-10-13 19:25:00|329|328|329|328|329|328|329|328|12684
1665689400000|2022-10-13 19:30:00|330|329|329|328|331|330|329|328|26019
1665689700000|2022-10-13 19:35:00|||||||||7786
1665690000000|2022-10-13 19:40:00|328|327|329|328|329|328|328|327|13498
1665690300000|2022-10-13 19:45:00|330|329|329|328|331|330|329|328|32952
1665690600000|2022-10-13 19:50:00|330|329|329|328|330|329|329|328|30208
1665690900000|2022-10-13 19:55:00|328|327|329|327|329|328|328|327|32255
1665754200000|2022-10-14 13:30:00|333|328|329|328|335|333|329|328|17728
1665754500000|2022-10-14 13:35:00|328|327|330|329|330|329|327|326|9495
1665754800000|2022-10-14 13:40:00|329|328|324|323|329|328|324|323|9979
1665755100000|2022-10-14 13:45:00|323|322|320|319|323|322|320|319|21989
1665755400000|2022-10-14 13:50:00|321|320|320|319|321|320|320|319|8500
1665755700000|2022-10-14 13:55:00|319|318|318|317|319|318|318|317|6871
1665756000000|2022-10-14 14:00:00|317|316|316|315|317|316|316|315|8590
1665756300000|2022-10-14 14:05:00|317|316|319|318|320|319|317|316|53208
1665756600000|2022-10-14 14:10:00|320|319|318|317|320|319|317|316|34277
1665756900000|2022-10-14 14:15:00|319|318|320|319|320|319|319|318|9058
1665757200000|2022-10-14 14:20:00|321|320|319|318|321|320|319|318|8785
1665757500000|2022-10-14 14:25:00|320|319|321|320|321|320|320|319|10225
1665757800000|2022-10-14 14:30:00|322|321|321|320|322|321|321|320|7706
1665758100000|2022-10-14 14:35:00|320|319|320|319|320|319|320|319|3234
1665758400000|2022-10-14 14:40:00|319|318|317|316|319|318|317|316|6616
1665758700000|2022-10-14 14:45:00|318|317|317|316|318|317|317|316|4500
1665759000000|2022-10-14 14:50:00|318|317|319|318|319|318|318|317|5550
1665759300000|2022-10-14 14:55:00|318|317|319|318|319|318|318|317|5796
1665759600000|2022-10-14 15:00:00|320|319|321|320|321|320|320|319|4835
1665759900000|2022-10-14 15:05:00|320|319|320|319|320|319|320|319|3042
1665760200000|2022-10-14 15:10:00|319|318|319|318|319|318|319|318|3060
1665760500000|2022-10-14 15:15:00|318|317|317|316|318|317|317|316|7524
1665760800000|2022-10-14 15:20:00|318|317|318|317|318|317|318|317|5226
1665761100000|2022-10-14 15:25:00|319|318|321|320|321|320|319|318|4282
1665761400000|2022-10-14 15:30:00|320|319|318|317|320|319|318|317|9100
1665761700000|2022-10-14 15:35:00|319|318|319|318|319|318|319|318|2300
1665762000000|2022-10-14 15:40:00|318|317|318|317|318|317|317|316|16907
1665762300000|2022-10-14 15:45:00|317|316|317|316|317|316|317|316|22246
1665762600000|2022-10-14 15:50:00|316|315|316|315|316|315|315|314|25976
1665762900000|2022-10-14 15:55:00|317|316|316|315|317|316|316|315|2991
1665763200000|2022-10-14 16:00:00|317|316|317|316|317|316|317|316|4124
1665763500000|2022-10-14 16:05:00|316|315|315|314|316|315|315|314|4600
1665763800000|2022-10-14 16:10:00|316|315|315|314|316|315|315|314|3205
1665764100000|2022-10-14 16:15:00|314|313|315|314|315|314|314|313|4935
1665764400000|2022-10-14 16:20:00|316|315|315|314|316|315|315|314|6212
1665764700000|2022-10-14 16:25:00|||||||||6173
1665765000000|2022-10-14 16:30:00|316|315|316|315|316|315|316|315|2450
1665765300000|2022-10-14 16:35:00|315|314|316|315|316|315|315|314|1890
1665765600000|2022-10-14 16:40:00|317|316|317|316|317|316|317|316|4008
1665765900000|2022-10-14 16:45:00|316|315|316|315|316|315|316|315|2523
1665766200000|2022-10-14 16:50:00|315|314|315|314|315|314|315|314|1000
1665766500000|2022-10-14 16:55:00|||||||||624
1665766800000|2022-10-14 17:00:00|316|315|316|315|316|315|315|315|5942
1665767100000|2022-10-14 17:05:00|315|314|315|314|315|314|315|314|3875
1665767400000|2022-10-14 17:10:00|||||||||700
1665767700000|2022-10-14 17:15:00|||||||||300
1665768000000|2022-10-14 17:20:00|||||||||3907
1665768300000|2022-10-14 17:25:00|||||||||1259
1665768600000|2022-10-14 17:30:00|316|315|316|315|316|315|316|315|4164
1665768900000|2022-10-14 17:35:00|315|314|315|314|315|314|315|314|3471
1665769200000|2022-10-14 17:40:00|||||||||1500
1665769500000|2022-10-14 17:45:00|||||||||1200
1665769800000|2022-10-14 17:50:00|||||||||850
1665770100000|2022-10-14 17:55:00|||||||||2096
1665770400000|2022-10-14 18:00:00|||||||||3500
1665770700000|2022-10-14 18:05:00|||||||||459
1665771000000|2022-10-14 18:10:00|314|313|314|313|315|314|314|313|20524
1665771300000|2022-10-14 18:15:00|313|312|313|312|313|312|313|312|2768
1665771600000|2022-10-14 18:20:00|||||||||300
1665771900000|2022-10-14 18:25:00|||||||||1799
1665772200000|2022-10-14 18:30:00|314|313|314|313|314|313|313|313|16956
1665772500000|2022-10-14 18:35:00|313|312|314|313|314|313|313|312|8739
1665772800000|2022-10-14 18:40:00|||||||||6596
1665773100000|2022-10-14 18:45:00|315|314|315|314|315|314|315|314|4790
1665773400000|2022-10-14 18:50:00|316|315|314|313|316|315|314|313|28309
1665773700000|2022-10-14 18:55:00|||||||||500
1665774000000|2022-10-14 19:00:00|315|314|317|316|317|316|315|314|12702
1665774300000|2022-10-14 19:05:00|318|317|317|316|318|317|317|316|9377
1665774600000|2022-10-14 19:10:00|316|315|316|315|316|315|316|315|9342
1665774900000|2022-10-14 19:15:00|315|314|315|314|315|314|315|314|5700
1665775200000|2022-10-14 19:20:00|316|315|316|315|316|315|315|314|15267
1665775500000|2022-10-14 19:25:00|315|314|315|314|315|314|315|314|11681
1665775800000|2022-10-14 19:30:00|||||||||3253
1665776100000|2022-10-14 19:35:00|316|315|315|314|316|315|315|314|20453
1665776400000|2022-10-14 19:40:00|316|315|316|315|317|316|316|315|15241
1665776700000|2022-10-14 19:45:00|317|316|316|315|317|316|314|313|50220
1665777000000|2022-10-14 19:50:00|315|314|315|314|315|314|315|314|7453
1665777300000|2022-10-14 19:55:00|314|313|313|312|314|313|313|312|42978
1666013400000|2022-10-17 13:30:00|323|319|327|326|329|327|323|319|26014
1666013700000|2022-10-17 13:35:00|328|327|328|327|331|330|327|326|18165
1666014000000|2022-10-17 13:40:00|329|328|324|323|329|328|324|323|26134
1666014300000|2022-10-17 13:45:00|323|322|325|324|325|324|323|322|2504
1666014600000|2022-10-17 13:50:00|326|325|324|323|326|325|324|323|5963
1666014900000|2022-10-17 13:55:00|325|324|326|325|326|325|324|323|3250
1666015200000|2022-10-17 14:00:00|||||||||1327
1666015500000|2022-10-17 14:05:00|327|326|326|325|327|326|326|325|5718
1666015800000|2022-10-17 14:10:00|327|326|327|326|327|326|326|325|5316
1666016100000|2022-10-17 14:15:00|326|325|326|325|326|325|326|325|8095
1666016400000|2022-10-17 14:20:00|327|326|327|326|327|326|327|326|4248
1666016700000|2022-10-17 14:25:00|326|325|327|326|327|326|326|325|4730
1666017000000|2022-10-17 14:30:00|328|327|326|325|328|327|326|325|17764
1666017300000|2022-10-17 14:35:00|327|326|327|326|328|327|327|326|1900
1666017600000|2022-10-17 14:40:00|328|327|328|327|328|327|328|327|1800
1666017900000|2022-10-17 14:45:00|327|326|326|325|327|326|326|325|10889
1666018200000|2022-10-17 14:50:00|325|324|323|322|325|324|323|322|6064
1666018500000|2022-10-17 14:55:00|324|323|323|322|324|323|322|321|9383
1666018800000|2022-10-17 15:00:00|324|323|324|323|324|323|324|323|3494
1666019100000|2022-10-17 15:05:00|325|324|324|323|325|324|324|323|6821
1666019400000|2022-10-17 15:10:00|325|324|326|325|326|325|325|324|3281
1666019700000|2022-10-17 15:15:00|||||||||1300
1666020000000|2022-10-17 15:20:00|327|326|328|327|328|327|327|326|5300
1666020300000|2022-10-17 15:25:00|327|326|330|329|330|329|327|326|21934
1666020600000|2022-10-17 15:30:00|331|330|331|330|331|330|331|330|5100
1666020900000|2022-10-17 15:35:00|332|331|332|331|332|331|332|331|3050
1666021200000|2022-10-17 15:40:00|333|332|333|332|333|332|333|332|59049
1666021500000|2022-10-17 15:45:00|||||||||8773
1666021800000|2022-10-17 15:50:00|332|333|331|330|332|333|331|330|22293
1666022100000|2022-10-17 15:55:00|||||||||978
1666022400000|2022-10-17 16:00:00|330|329|330|329|330|329|330|329|7554
1666022700000|2022-10-17 16:05:00|331|330|330|329|331|330|329|328|16581
1666023000000|2022-10-17 16:10:00|329|328|329|328|329|328|329|328|3342
1666023300000|2022-10-17 16:15:00|330|329|329|328|330|329|329|328|6845
1666023600000|2022-10-17 16:20:00|||||||||300
1666023900000|2022-10-17 16:25:00|||||||||1340
1666024200000|2022-10-17 16:30:00|330|329|330|329|330|329|330|329|1800
1666024500000|2022-10-17 16:35:00|329|328|329|328|329|328|329|328|2340
1666024800000|2022-10-17 16:40:00|330|329|329|328|330|329|329|328|2900
1666025100000|2022-10-17 16:45:00|330|329|330|329|330|329|330|329|3262
1666025400000|2022-10-17 16:50:00|||||||||593
1666025700000|2022-10-17 16:55:00|||||||||200
1666026000000|2022-10-17 17:00:00|329|328|330|329|330|329|329|328|4893
1666026300000|2022-10-17 17:05:00|||||||||600
1666026900000|2022-10-17 17:15:00|||||||||22036
1666027200000|2022-10-17 17:20:00|||||||||600
1666027500000|2022-10-17 17:25:00|||||||||500
1666027800000|2022-10-17 17:30:00|329|328|329|328|329|329|329|328|15663
1666028100000|2022-10-17 17:35:00|||||||||1400
1666028400000|2022-10-17 17:40:00|||||||||1600
1666028700000|2022-10-17 17:45:00|||||||||309
1666029000000|2022-10-17 17:50:00|||||||||2021
1666029300000|2022-10-17 17:55:00|||||||||1372
1666029600000|2022-10-17 18:00:00|328|327|328|327|328|327|328|327|7683
1666029900000|2022-10-17 18:05:00|||||||||700
1666030200000|2022-10-17 18:10:00|||||||||8000
1666030500000|2022-10-17 18:15:00|327|326|327|326|327|326|327|326|3420
1666030800000|2022-10-17 18:20:00|||||||||671
1666031100000|2022-10-17 18:25:00|326|325|326|325|326|325|326|325|10345
1666031400000|2022-10-17 18:30:00|327|326|327|326|327|326|327|326|4987
1666031700000|2022-10-17 18:35:00|||||||||100
1666032000000|2022-10-17 18:40:00|||||||||2200
1666032300000|2022-10-17 18:45:00|||||||||1700
1666032600000|2022-10-17 18:50:00|||||||||1000
1666032900000|2022-10-17 18:55:00|||||||||7179
1666033200000|2022-10-17 19:00:00|326|325|326|325|326|325|326|325|5873
1666033500000|2022-10-17 19:05:00|||||||||1000
1666033800000|2022-10-17 19:10:00|327|326|327|326|327|326|327|326|7000
1666034100000|2022-10-17 19:15:00|||||||||1000
1666034400000|2022-10-17 19:20:00|||||||||500
1666034700000|2022-10-17 19:25:00|328|327|328|327|328|327|328|327|15977
1666035000000|2022-10-17 19:30:00|||||||||3500
1666035300000|2022-10-17 19:35:00|||||||||3162
1666035600000|2022-10-17 19:40:00|||||||||2728
1666035900000|2022-10-17 19:45:00|329|328|328|327|329|328|328|327|32239
1666036200000|2022-10-17 19:50:00|329|328|331|330|331|330|328|327|74002
1666036500000|2022-10-17 19:55:00|330|329|332|331|332|331|330|329|68058
1666099800000|2022-10-18 13:30:00|339|335|342|341|343|342|338|335|25425
1666100100000|2022-10-18 13:35:00|343|342|338|337|343|342|338|337|17009
1666100400000|2022-10-18 13:40:00|337|336|339|338|339|338|336|335|10585
1666100700000|2022-10-18 13:45:00|338|337|337|336|338|337|337|336|9595
1666101000000|2022-10-18 13:50:00|338|337|336|335|339|338|336|335|9414
1666101300000|2022-10-18 13:55:00|337|336|336|335|337|336|336|335|5970
1666101600000|2022-10-18 14:00:00|337|336|337|336|337|336|337|336|3135
1666101900000|2022-10-18 14:05:00|336|335|335|334|337|336|335|334|22203
1666102200000|2022-10-18 14:10:00|334|333|334|333|334|333|334|333|2940
1666102500000|2022-10-18 14:15:00|||||||||5980
1666102800000|2022-10-18 14:20:00|333|332|333|332|333|332|333|332|3915
1666103100000|2022-10-18 14:25:00|332|331|331|330|332|331|331|330|8781
1666103400000|2022-10-18 14:30:00|330|329|329|328|330|329|329|328|5240
1666103700000|2022-10-18 14:35:00|328|327|328|327|328|327|328|327|5570
1666104000000|2022-10-18 14:40:00|329|328|330|329|330|329|329|328|1831
1666104300000|2022-10-18 14:45:00|329|328|331|330|331|330|329|328|4000
1666104600000|2022-10-18 14:50:00|330|329|329|328|330|329|329|328|1717
1666104900000|2022-10-18 14:55:00|||||||||740
1666105200000|2022-10-18 15:00:00|328|327|330|329|330|329|328|327|2700
1666105500000|2022-10-18 15:05:00|331|330|329|328|331|330|328|327|3800
1666105800000|2022-10-18 15:10:00|330|329|328|327|330|329|328|327|3631
1666106100000|2022-10-18 15:15:00|329|328|329|328|329|328|329|328|4758
1666106400000|2022-10-18 15:20:00|328|327|328|327|328|327|328|327|1612
1666106700000|2022-10-18 15:25:00|327|326|326|325|327|326|326|325|19467
1666107000000|2022-10-18 15:30:00|327|326|327|326|327|326|327|326|1800
1666107300000|2022-10-18 15:35:00|326|325|325|324|326|325|325|324|1450
1666107600000|2022-10-18 15:40:00|326|325|326|325|326|325|326|325|1398
1666107900000|2022-10-18 15:45:00|327|326|327|326|327|326|327|326|1700
1666108200000|2022-10-18 15:50:00|328|327|328|327|328|327|328|327|600
1666108500000|2022-10-18 15:55:00|327|326|328|327|328|327|327|326|2393
1666108800000|2022-10-18 16:00:00|||||||||700
1666109100000|2022-10-18 16:05:00|329|328|330|329|330|329|329|328|2369
1666109400000|2022-10-18 16:10:00|331|330|331|330|331|330|331|330|6280
1666109700000|2022-10-18 16:15:00|332|331|332|331|332|331|332|331|706
1666110000000|2022-10-18 16:20:00|331|330|330|329|331|330|330|329|3000
1666110300000|2022-10-18 16:25:00|329|328|329|328|329|328|329|328|300
1666110600000|2022-10-18 16:30:00|||||||||100
1666110900000|2022-10-18 16:35:00|330|329|330|329|331|330|330|329|3500
1666111200000|2022-10-18 16:40:00|||||||||500
1666111500000|2022-10-18 16:45:00|329|328|329|328|329|328|329|328|1401
1666111800000|2022-10-18 16:50:00|330|329|330|329|330|329|330|329|1404
1666112100000|2022-10-18 16:55:00|329|328|328|327|329|328|328|327|1725
1666112400000|2022-10-18 17:00:00|327|326|327|326|327|326|327|326|2891
1666112700000|2022-10-18 17:05:00|328|327|328|327|328|327|328|327|1200
1666113000000|2022-10-18 17:10:00|329|328|329|328|329|328|329|328|1100
1666113300000|2022-10-18 17:15:00|330|329|329|328|330|329|329|328|1700
1666113600000|2022-10-18 17:20:00|||||||||340
1666113900000|2022-10-18 17:25:00|330|329|330|329|330|329|330|329|500
1666114200000|2022-10-18 17:30:00|331|330|331|330|331|330|331|330|1900
1666114500000|2022-10-18 17:35:00|330|329|331|330|331|330|330|329|17408
1666114800000|2022-10-18 17:40:00|||||||||500
1666115100000|2022-10-18 17:45:00|332|331|332|331|332|331|330|329|18573
1666115400000|2022-10-18 17:50:00|||||||||3650
1666115700000|2022-10-18 17:55:00|||||||||1700
1666116000000|2022-10-18 18:00:00|331|330|332|331|332|331|331|330|12866
1666116300000|2022-10-18 18:05:00|331|330|331|330|332|331|331|330|6111
1666116600000|2022-10-18 18:10:00|||||||||354
1666116900000|2022-10-18 18:15:00|332|331|331|330|332|331|331|330|3800
1666117200000|2022-10-18 18:20:00|||||||||518
1666117500000|2022-10-18 18:25:00|332|331|332|331|332|331|332|331|10261
1666117800000|2022-10-18 18:30:00|||||||||8263
1666118100000|2022-10-18 18:35:00|333|332|330|329|333|332|330|329|8000
1666118400000|2022-10-18 18:40:00|329|328|329|328|329|328|329|328|12401
1666118700000|2022-10-18 18:45:00|328|327|327|326|328|328|327|326|1800
1666119000000|2022-10-18 18:50:00|328|327|328|327|328|327|328|327|8173
1666119300000|2022-10-18 18:55:00|329|328|329|328|329|328|328|327|10227
1666119600000|2022-10-18 19:00:00|328|327|329|328|329|328|328|327|4250
1666119900000|2022-10-18 19:05:00|||||||||4339
1666120200000|2022-10-18 19:10:00|328|327|328|327|328|327|328|327|8931
1666120500000|2022-10-18 19:15:00|329|328|329|328|329|328|329|328|17377
1666120800000|2022-10-18 19:20:00|328|327|329|328|329|328|328|327|13510
1666121100000|2022-10-18 19:25:00|||||||||13543
1666121400000|2022-10-18 19:30:00|330|329|331|330|331|330|329|328|25924
1666121700000|2022-10-18 19:35:00|330|329|331|330|331|330|330|329|7192
1666122000000|2022-10-18 19:40:00|||||||||1048
1666122300000|2022-10-18 19:45:00|330|329|331|330|332|331|330|329|24146
1666122600000|2022-10-18 19:50:00|332|331|331|330|332|331|331|330|5083
1666122900000|2022-10-18 19:55:00|330|329|332|331|332|331|330|329|18672
1666186200000|2022-10-19 13:30:00|331|326|330|329|331|330|326|325|9793
1666186500000|2022-10-19 13:35:00|329|328|329|328|329|328|329|328|2444
1666186800000|2022-10-19 13:40:00|328|327|327|326|328|327|327|326|3986
1666187100000|2022-10-19 13:45:00|326|325|326|325|327|326|326|325|9489
1666187400000|2022-10-19 13:50:00|325|324|326|325|327|326|325|324|6393
1666187700000|2022-10-19 13:55:00|327|326|324|323|327|326|324|323|17319
1666188000000|2022-10-19 14:00:00|325|324|324|323|326|325|324|323|15548
1666188300000|2022-10-19 14:05:00|325|324|327|326|327|326|325|324|4900
1666188600000|2022-10-19 14:10:00|328|327|329|328|329|328|328|327|1100
1666188900000|2022-10-19 14:15:00|330|329|330|329|330|329|329|328|4749
1666189200000|2022-10-19 14:20:00|331|330|332|331|332|331|331|330|1119
1666189500000|2022-10-19 14:25:00|331|330|332|331|332|331|331|330|4490
1666189800000|2022-10-19 14:30:00|333|332|331|330|333|332|331|330|5954
1666190100000|2022-10-19 14:35:00|330|329|331|330|331|330|330|329|4237
1666190400000|2022-10-19 14:40:00|330|329|330|329|330|329|330|329|929
1666190700000|2022-10-19 14:45:00|331|330|330|329|331|330|330|329|4300
1666191000000|2022-10-19 14:50:00|329|328|329|328|329|328|329|328|2775
1666191300000|2022-10-19 14:55:00|328|327|327|326|328|327|326|325|10100
1666191600000|2022-10-19 15:00:00|||||||||500
1666191900000|2022-10-19 15:05:00|328|327|328|327|328|327|328|327|3125
1666192200000|2022-10-19 15:10:00|||||||||600
1666192500000|2022-10-19 15:15:00|329|328|329|328|329|328|329|328|2222
1666192800000|2022-10-19 15:20:00|||||||||300
1666193100000|2022-10-19 15:25:00|328|327|328|327|328|327|328|327|3500
1666193400000|2022-10-19 15:30:00|329|328|328|327|329|328|328|327|1800
1666193700000|2022-10-19 15:35:00|327|326|328|327|328|327|327|326|1800
1666194000000|2022-10-19 15:40:00|329|328|329|328|329|328|329|328|1200
1666194300000|2022-10-19 15:45:00|||||||||630
1666194600000|2022-10-19 15:50:00|330|329|330|329|330|329|330|329|740
1666194900000|2022-10-19 15:55:00|||||||||2900
1666195200000|2022-10-19 16:00:00|329|328|329|328|329|328|329|328|1102
1666195500000|2022-10-19 16:05:00|328|327|328|327|328|327|328|327|6487
1666196100000|2022-10-19 16:15:00|327|326|328|327|328|327|327|326|3788
1666196400000|2022-10-19 16:20:00|327|326|327|326|327|326|327|326|5745
1666196700000|2022-10-19 16:25:00|||||||||7176
1666197000000|2022-10-19 16:30:00|328|327|328|327|328|327|328|327|4100
1666197300000|2022-10-19 16:35:00|||||||||400
1666197600000|2022-10-19 16:40:00|327|326|327|326|327|326|327|326|3836
1666197900000|2022-10-19 16:45:00|||||||||300
1666198200000|2022-10-19 16:50:00|||||||||1701
1666198500000|2022-10-19 16:55:00|||||||||700
1666198800000|2022-10-19 17:00:00|326|325|326|325|326|325|326|325|1800
1666199100000|2022-10-19 17:05:00|325|324|326|325|326|325|325|324|19982
1666199400000|2022-10-19 17:10:00|||||||||710
1666199700000|2022-10-19 17:15:00|||||||||1149
1666200000000|2022-10-19 17:20:00|||||||||731
1666200300000|2022-10-19 17:25:00|||||||||1313
1666200600000|2022-10-19 17:30:00|||||||||1483
1666200900000|2022-10-19 17:35:00|327|326|326|325|327|326|326|325|3890
1666201200000|2022-10-19 17:40:00|||||||||1100
1666201500000|2022-10-19 17:45:00|325|324|325|324|325|325|325|324|5750
1666201800000|2022-10-19 17:50:00|||||||||2751
1666202100000|2022-10-19 17:55:00|||||||||100
1666202400000|2022-10-19 18:00:00|326|325|326|325|326|325|325|324|14009
1666202700000|2022-10-19 18:05:00|327|326|327|326|327|326|327|326|2300
1666203000000|2022-10-19 18:10:00|||||||||12962
1666203300000|2022-10-19 18:15:00|||||||||500
1666203600000|2022-10-19 18:20:00|326|325|326|325|326|325|326|325|2800
1666203900000|2022-10-19 18:25:00|327|326|328|327|328|327|327|326|15945
1666204200000|2022-10-19 18:30:00|||||||||500
1666204500000|2022-10-19 18:35:00|||||||||2600
1666204800000|2022-10-19 18:40:00|||||||||800
1666205100000|2022-10-19 18:45:00|327|326|327|326|327|326|327|326|6131
1666205400000|2022-10-19 18:50:00|326|325|326|325|326|325|326|325|2876
1666205700000|2022-10-19 18:55:00|||||||||3353
1666206000000|2022-10-19 19:00:00|325|324|325|324|326|325|325|324|12188
1666206300000|2022-10-19 19:05:00|326|325|326|325|326|325|326|325|3504
1666206600000|2022-10-19 19:10:00|327|326|327|326|328|327|327|326|16678
1666206900000|2022-10-19 19:15:00|328|327|328|327|328|327|328|327|6915
1666207200000|2022-10-19 19:20:00|||||||||1899
1666207500000|2022-10-19 19:25:00|327|326|327|326|327|326|327|326|13158
1666207800000|2022-10-19 19:30:00|328|327|328|327|328|327|328|327|11504
1666208100000|2022-10-19 19:35:00|329|328|329|328|329|328|329|328|8932
1666208400000|2022-10-19 19:40:00|330|329|330|329|330|329|329|328|15865
1666208700000|2022-10-19 19:45:00|329|328|329|328|330|329|329|328|21914
1666209000000|2022-10-19 19:50:00|330|329|330|329|330|329|330|329|2952
1666209300000|2022-10-19 19:55:00|331|330|330|329|331|330|330|329|23083
1666272600000|2022-10-20 13:30:00|333|324|334|332|334|332|326|320|17676
1666272900000|2022-10-20 13:35:00|333|333|332|331|334|333|332|331|9980
1666273200000|2022-10-20 13:40:00|331|330|334|333|335|334|331|330|15913
1666273500000|2022-10-20 13:45:00|335|334|334|333|335|334|334|333|7915
1666273800000|2022-10-20 13:50:00|335|334|335|334|336|335|335|334|8277
1666274100000|2022-10-20 13:55:00|||||||||4510
1666274400000|2022-10-20 14:00:00|334|333|337|336|337|336|334|333|36053
1666274700000|2022-10-20 14:05:00|338|337|339|338|339|338|338|337|12758
1666275000000|2022-10-20 14:10:00|338|337|337|336|338|337|337|336|8151
1666275300000|2022-10-20 14:15:00|338|337|339|338|339|338|337|336|20130
1666275600000|2022-10-20 14:20:00|||||||||5255
1666275900000|2022-10-20 14:25:00|338|337|338|337|338|338|338|337|5500
1666276200000|2022-10-20 14:30:00|337|336|336|335|337|336|336|335|5700
1666276500000|2022-10-20 14:35:00|337|336|337|336|337|336|336|335|12238
1666276800000|2022-10-20 14:40:00|336|335|337|336|337|336|336|335|6108
1666277100000|2022-10-20 14:45:00|338|337|337|336|338|337|337|336|11994
1666277400000|2022-10-20 14:50:00|338|337|337|336|338|337|337|336|6584
1666277700000|2022-10-20 14:55:00|338|337|335|334|338|337|335|334|30043
1666278000000|2022-10-20 15:00:00|334|333|330|329|334|333|330|329|43679
1666278300000|2022-10-20 15:05:00|331|330|332|331|332|331|331|330|12684
1666278600000|2022-10-20 15:10:00|333|332|333|332|333|332|332|331|23327
1666278900000|2022-10-20 15:15:00|334|333|334|333|334|333|334|333|21034
1666279200000|2022-10-20 15:20:00|333|332|333|332|333|332|333|332|9006
1666279500000|2022-10-20 15:25:00|332|331|331|330|332|331|331|330|10272
1666279800000|2022-10-20 15:30:00|332|331|332|331|333|332|331|331|16590
1666280100000|2022-10-20 15:35:00|331|330|331|330|332|331|331|330|13910
1666280400000|2022-10-20 15:40:00|||||||||10058
1666280700000|2022-10-20 15:45:00|330|329|330|329|330|329|330|329|3712
1666281000000|2022-10-20 15:50:00|331|330|330|329|331|330|330|329|3700
1666281300000|2022-10-20 15:55:00|329|328|329|328|329|328|329|328|1600
1666281600000|2022-10-20 16:00:00|328|327|327|326|328|327|326|325|6670
1666281900000|2022-10-20 16:05:00|326|325|325|324|326|325|325|324|1164
1666282200000|2022-10-20 16:10:00|||||||||6300
1666282500000|2022-10-20 16:15:00|326|325|326|325|326|325|326|325|1944
1666282800000|2022-10-20 16:20:00|325|324|324|323|325|324|323|322|7100
1666283100000|2022-10-20 16:25:00|323|322|323|322|323|322|323|322|6800
1666283400000|2022-10-20 16:30:00|324|323|323|322|324|323|323|322|11959
1666283700000|2022-10-20 16:35:00|324|323|323|322|324|323|323|322|5221
1666284000000|2022-10-20 16:40:00|322|321|322|321|322|321|322|321|1849
1666284300000|2022-10-20 16:45:00|||||||||2600
1666284600000|2022-10-20 16:50:00|||||||||700
1666284900000|2022-10-20 16:55:00|323|322|323|322|323|322|323|322|4800
1666285200000|2022-10-20 17:00:00|324|323|323|322|324|323|323|322|4273
1666285500000|2022-10-20 17:05:00|322|321|321|320|322|321|320|319|10042
1666285800000|2022-10-20 17:10:00|320|319|321|320|321|320|320|319|437
1666286100000|2022-10-20 17:15:00|322|321|321|320|322|321|321|320|4158
1666286400000|2022-10-20 17:20:00|322|321|322|321|322|321|322|321|1405
1666286700000|2022-10-20 17:25:00|||||||||100
1666287000000|2022-10-20 17:30:00|||||||||270
1666287300000|2022-10-20 17:35:00|||||||||500
1666287600000|2022-10-20 17:40:00|321|320|321|320|321|320|320|319|7694
1666287900000|2022-10-20 17:45:00|320|319|320|319|321|320|320|319|4260
1666288200000|2022-10-20 17:50:00|319|318|319|318|319|318|319|318|4061
1666288500000|2022-10-20 17:55:00|||||||||100
1666288800000|2022-10-20 18:00:00|||||||||2156
1666289100000|2022-10-20 18:05:00|318|317|319|318|319|318|318|317|9324
1666289400000|2022-10-20 18:10:00|318|317|318|317|318|317|318|317|1050
1666289700000|2022-10-20 18:15:00|319|318|319|318|319|318|319|318|1700
1666290000000|2022-10-20 18:20:00|318|317|318|317|318|317|318|317|1397
1666290300000|2022-10-20 18:25:00|||||||||1645
1666290600000|2022-10-20 18:30:00|319|318|319|318|319|318|318|318|4300
1666290900000|2022-10-20 18:35:00|320|319|319|318|320|319|319|318|19677
1666291200000|2022-10-20 18:40:00|318|317|318|317|318|317|318|317|3300
1666291500000|2022-10-20 18:45:00|||||||||3139
1666291800000|2022-10-20 18:50:00|319|318|319|318|319|318|319|318|1778
1666292100000|2022-10-20 18:55:00|320|319|319|318|320|319|319|318|2077
1666292400000|2022-10-20 19:00:00|320|319|320|319|320|319|320|319|610
1666292700000|2022-10-20 19:05:00|319|318|320|319|320|319|319|318|3541
1666293000000|2022-10-20 19:10:00|||||||||200
1666293300000|2022-10-20 19:15:00|319|318|319|318|319|318|319|318|4326
1666293600000|2022-10-20 19:20:00|||||||||300
1666293900000|2022-10-20 19:25:00|||||||||3585
1666294200000|2022-10-20 19:30:00|318|317|319|318|319|318|318|317|7384
1666294500000|2022-10-20 19:35:00|||||||||1003
1666294800000|2022-10-20 19:40:00|318|317|319|318|319|318|318|317|7249
1666295100000|2022-10-20 19:45:00|318|317|318|317|318|317|318|317|18502
1666295400000|2022-10-20 19:50:00|319|318|318|317|319|318|318|317|21066
1666295700000|2022-10-20 19:55:00|317|316|315|314|317|316|315|314|55980
1666359000000|2022-10-21 13:30:00|314|311|316|315|319|318|313|310|16065
1666359300000|2022-10-21 13:35:00|315|314|317|316|317|316|314|313|3729
1666359600000|2022-10-21 13:40:00|316|315|315|314|316|315|313|312|3542
1666359900000|2022-10-21 13:45:00|316|315|317|316|317|316|315|314|13994
1666360200000|2022-10-21 13:50:00|316|315|318|317|318|317|316|315|15758
1666360500000|2022-10-21 13:55:00|319|318|319|318|319|318|317|316|14603
1666360800000|2022-10-21 14:00:00|320|319|320|319|320|319|320|319|7208
1666361100000|2022-10-21 14:05:00|321|320|321|320|322|321|321|320|13766
1666361400000|2022-10-21 14:10:00|320|319|320|319|320|319|320|319|13711
1666361700000|2022-10-21 14:15:00|319|318|319|318|319|318|319|318|7029
1666362000000|2022-10-21 14:20:00|320|319|318|317|320|319|318|317|4300
1666362300000|2022-10-21 14:25:00|317|316|317|316|317|316|317|316|1556
1666362600000|2022-10-21 14:30:00|316|315|316|315|317|316|316|315|5610
1666362900000|2022-10-21 14:35:00|315|314|314|313|315|314|314|313|6692
1666363200000|2022-10-21 14:40:00|315|314|315|314|316|315|315|314|13819
1666363500000|2022-10-21 14:45:00|316|315|316|315|316|316|316|315|3227
1666363800000|2022-10-21 14:50:00|317|316|317|316|317|316|317|316|500
1666364100000|2022-10-21 14:55:00|316|315|316|315|317|316|316|315|3450
1666364400000|2022-10-21 15:00:00|315|314|315|314|315|314|314|313|8349
1666364700000|2022-10-21 15:05:00|316|315|316|315|316|315|316|315|1199
1666365000000|2022-10-21 15:10:00|317|316|316|315|319|318|316|315|56308
1666365300000|2022-10-21 15:15:00|315|314|316|315|317|316|315|314|31869
1666365600000|2022-10-21 15:20:00|315|314|316|315|316|315|315|314|7763
1666365900000|2022-10-21 15:25:00|317|316|317|316|317|316|317|316|8163
1666366200000|2022-10-21 15:30:00|318|317|318|317|318|317|318|317|1200
1666366500000|2022-10-21 15:35:00|317|316|316|315|317|316|316|315|3907
1666366800000|2022-10-21 15:40:00|317|316|318|317|318|317|317|316|4700
1666367100000|2022-10-21 15:45:00|||||||||1600
1666367400000|2022-10-21 15:50:00|||||||||600
1666367700000|2022-10-21 15:55:00|319|318|319|318|320|319|319|318|47651
1666368000000|2022-10-21 16:00:00|320|319|320|319|320|319|320|319|2700
1666368300000|2022-10-21 16:05:00|||||||||5485
1666368600000|2022-10-21 16:10:00|319|318|320|319|320|319|319|318|16778
1666368900000|2022-10-21 16:15:00|319|318|319|318|319|318|319|318|2000
1666369200000|2022-10-21 16:20:00|320|319|320|319|320|319|320|319|2980
1666369500000|2022-10-21 16:25:00|319|318|319|318|319|318|319|318|1908
1666369800000|2022-10-21 16:30:00|320|319|320|319|320|319|320|319|1350
1666370100000|2022-10-21 16:35:00|319|318|319|318|319|318|319|318|2200
1666370400000|2022-10-21 16:40:00|320|319|320|319|320|319|320|319|1379
1666370700000|2022-10-21 16:45:00|||||||||1399
1666371000000|2022-10-21 16:50:00|321|320|321|320|321|320|321|320|3685
1666371300000|2022-10-21 16:55:00|320|319|320|319|320|319|320|319|1399
1666371600000|2022-10-21 17:00:00|321|320|321|320|321|320|321|320|2900
1666371900000|2022-10-21 17:05:00|||||||||2100
1666372200000|2022-10-21 17:10:00|320|319|321|320|321|320|320|319|11594
1666372500000|2022-10-21 17:15:00|320|319|321|320|321|320|320|319|7865
1666372800000|2022-10-21 17:20:00|320|319|320|319|320|319|320|319|4899
1666373100000|2022-10-21 17:25:00|||||||||2403
1666373400000|2022-10-21 17:30:00|321|320|321|320|321|320|320|319|14557
1666373700000|2022-10-21 17:35:00|320|319|320|319|320|319|320|319|3317
1666374000000|2022-10-21 17:40:00|||||||||400
1666374300000|2022-10-21 17:45:00|||||||||400
1666374600000|2022-10-21 17:50:00|321|320|321|320|322|321|321|320|30353
1666374900000|2022-10-21 17:55:00|322|321|322|321|322|321|322|321|6400
1666375200000|2022-10-21 18:00:00|321|320|321|320|321|320|321|320|7155
1666375500000|2022-10-21 18:05:00|||||||||900
1666375800000|2022-10-21 18:10:00|||||||||2882
1666618200000|2022-10-24 13:30:00|311|307|306|305|312|311|306|305|73648
1666618500000|2022-10-24 13:35:00|305|304|309|308|309|308|305|304|45882
1666618800000|2022-10-24 13:40:00|308|307|298|297|308|307|297|296|181798
1666619100000|2022-10-24 13:45:00|299|298|298|297|301|300|297|296|88902
1666619400000|2022-10-24 13:50:00|297|296|295|294|297|296|292|291|129062
1666619700000|2022-10-24 13:55:00|296|295|293|292|298|297|293|292|71559
1666620000000|2022-10-24 14:00:00|292|291|293|292|294|293|292|291|31648
1666620300000|2022-10-24 14:05:00|292|291|295|294|295|294|292|291|72432
1666620600000|2022-10-24 14:10:00|296|295|295|294|296|295|295|294|29529
1666620900000|2022-10-24 14:15:00|294|293|292|291|294|293|292|291|23555
1666621200000|2022-10-24 14:20:00|293|292|292|291|293|292|292|291|39979
1666621500000|2022-10-24 14:25:00|291|290|292|291|292|291|291|290|21780
1666621800000|2022-10-24 14:30:00|291|290|293|292|293|292|291|290|40926
1666622100000|2022-10-24 14:35:00|294|293|287|286|295|294|284|283|252202
1666622400000|2022-10-24 14:40:00|286|285|282|281|286|285|281|280|258286
1666622700000|2022-10-24 14:45:00|283|282|282|281|284|283|282|281|123160
1666623000000|2022-10-24 14:50:00|283|282|285|284|286|285|283|282|96235
1666623300000|2022-10-24 14:55:00|284|283|287|286|287|286|284|283|149887
1666623600000|2022-10-24 15:00:00|288|287|289|288|291|290|287|286|52034
1666623900000|2022-10-24 15:05:00|290|289|286|285|290|289|286|285|40243
1666624200000|2022-10-24 15:10:00|285|284|285|284|286|285|285|284|58294
1666624500000|2022-10-24 15:15:00|284|283|284|283|285|284|284|283|20548
1666624800000|2022-10-24 15:20:00|285|284|287|286|288|287|285|284|48740
1666625100000|2022-10-24 15:25:00|286|285|287|286|287|286|286|285|35001
1666625400000|2022-10-24 15:30:00|286|285|287|286|287|286|286|285|20752
1666625700000|2022-10-24 15:35:00|288|287|287|286|289|288|287|286|46752
1666626000000|2022-10-24 15:40:00|286|285|284|283|286|286|284|283|37321
1666626300000|2022-10-24 15:45:00|283|282|284|283|284|283|282|281|45009
1666626600000|2022-10-24 15:50:00|283|282|283|282|284|283|283|282|14726
1666626900000|2022-10-24 15:55:00|282|281|286|285|286|285|282|281|68419
1666627200000|2022-10-24 16:00:00|287|286|301|300|302|301|287|286|278779
1666627500000|2022-10-24 16:05:00|302|301|303|302|303|302|301|300|67090
1666627800000|2022-10-24 16:10:00|302|301|302|301|303|302|301|300|44934
1666628100000|2022-10-24 16:15:00|303|302|304|303|304|303|303|302|10813
1666628400000|2022-10-24 16:20:00|303|302|304|303|304|303|303|302|24617
1666628700000|2022-10-24 16:25:00|||||||||9333
1666629000000|2022-10-24 16:30:00|303|302|302|301|303|302|302|301|10744
1666629300000|2022-10-24 16:35:00|301|300|301|300|301|300|301|300|7323
1666629600000|2022-10-24 16:40:00|302|301|304|303|304|303|302|301|35641
1666629900000|2022-10-24 16:45:00|305|304|306|305|307|306|305|304|13826
1666630200000|2022-10-24 16:50:00|307|306|309|308|309|308|307|306|13224
1666630500000|2022-10-24 16:55:00|308|307|305|304|308|307|304|303|16951
1666630800000|2022-10-24 17:00:00|304|303|302|301|304|303|302|301|24206
1666631100000|2022-10-24 17:05:00|301|300|302|301|303|302|301|300|10920
1666631400000|2022-10-24 17:10:00|||||||||728
1666631700000|2022-10-24 17:15:00|||||||||5100
1666632000000|2022-10-24 17:20:00|||||||||600
1666632300000|2022-10-24 17:25:00|||||||||1350
1666632600000|2022-10-24 17:30:00|303|302|303|302|304|303|302|302|13082
1666632900000|2022-10-24 17:35:00|||||||||350
1666633200000|2022-10-24 17:40:00|304|303|304|303|304|303|303|302|9787
1666633500000|2022-10-24 17:45:00|||||||||2200
1666633800000|2022-10-24 17:50:00|||||||||3235
1666634100000|2022-10-24 17:55:00|303|302|303|302|303|302|303|302|4292
1666634400000|2022-10-24 18:00:00|304|303|304|303|304|303|304|303|1862
1666634700000|2022-10-24 18:05:00|303|302|303|302|303|303|303|302|9521
1666635000000|2022-10-24 18:10:00|302|301|301|300|302|301|301|300|10793
1666635300000|2022-10-24 18:15:00|302|301|303|302|303|302|301|301|13560
1666635600000|2022-10-24 18:20:00|||||||||2528
1666635900000|2022-10-24 18:25:00|304|303|304|303|304|303|304|303|6000
1666636200000|2022-10-24 18:30:00|305|304|305|304|305|304|305|304|4500
1666636500000|2022-10-24 18:35:00|||||||||1450
1666636800000|2022-10-24 18:40:00|306|305|306|305|307|306|306|305|12992
1666637100000|2022-10-24 18:45:00|||||||||100
1666637400000|2022-10-24 18:50:00|||||||||3136
1666637700000|2022-10-24 18:55:00|||||||||2210
1666638000000|2022-10-24 19:00:00|307|306|307|306|308|307|307|306|17173
1666638300000|2022-10-24 19:05:00|||||||||18721
1666638600000|2022-10-24 19:10:00|308|307|308|307|308|307|308|307|6004
1666638900000|2022-10-24 19:15:00|309|308|309|308|309|308|309|308|15626
1666639200000|2022-10-24 19:20:00|310|309|310|309|310|309|310|309|4639
1666639500000|2022-10-24 19:25:00|311|310|313|312|313|312|311|310|7735
1666639800000|2022-10-24 19:30:00|314|313|314|313|314|313|313|313|15098
1666640100000|2022-10-24 19:35:00|315|314|315|314|315|314|315|314|9897
1666640400000|2022-10-24 19:40:00|314|313|313|312|314|313|313|312|17388
1666640700000|2022-10-24 19:45:00|312|311|313|312|315|314|312|311|14103
1666641000000|2022-10-24 19:50:00|314|313|313|312|314|313|313|312|16395
1666641300000|2022-10-24 19:55:00|312|311|312|311|312|311|312|311|41323
1666704600000|2022-10-25 13:30:00|311|311|317|316|318|317|311|311|31509
1666704900000|2022-10-25 13:35:00|316|315|317|316|317|316|315|314|45182
1666705200000|2022-10-25 13:40:00|316|315|318|317|318|317|315|314|18301
1666705500000|2022-10-25 13:45:00|319|318|324|323|325|324|319|318|32745
1666705800000|2022-10-25 13:50:00|323|322|323|322|323|322|322|321|20667
1666706100000|2022-10-25 13:55:00|322|321|324|323|325|324|322|321|52033
1666706400000|2022-10-25 14:00:00|325|324|324|323|326|325|324|323|43699
1666706700000|2022-10-25 14:05:00|323|322|324|323|324|323|322|321|20623
1666707000000|2022-10-25 14:10:00|325|324|325|324|325|324|324|323|4590
1666707300000|2022-10-25 14:15:00|||||||||5402
1666707600000|2022-10-25 14:20:00|326|325|324|323|327|326|324|323|21666
1666707900000|2022-10-25 14:25:00|323|322|323|322|323|322|323|322|9428
1666708200000|2022-10-25 14:30:00|322|321|322|321|322|321|322|321|3626
1666708500000|2022-10-25 14:35:00|323|322|322|321|325|324|321|320|61751
1666708800000|2022-10-25 14:40:00|321|320|320|319|321|320|320|319|5846
1666709100000|2022-10-25 14:45:00|321|320|322|321|322|321|320|319|6649
1666709400000|2022-10-25 14:50:00|321|320|323|322|323|322|321|320|3146
1666709700000|2022-10-25 14:55:00|324|323|323|322|325|324|323|322|10265
1666710000000|2022-10-25 15:00:00|322|321|324|323|324|323|322|321|4300
1666710300000|2022-10-25 15:05:00|325|324|325|324|325|324|325|324|3095
1666710600000|2022-10-25 15:10:00|326|325|325|324|326|325|325|324|25275
1666710900000|2022-10-25 15:15:00|||||||||2374
1666711200000|2022-10-25 15:20:00|||||||||2800
1666711500000|2022-10-25 15:25:00|||||||||2469
1666711800000|2022-10-25 15:30:00|326|325|326|325|326|325|326|325|8362
1666712100000|2022-10-25 15:35:00|||||||||7900
1666712400000|2022-10-25 15:40:00|325|324|324|323|325|324|324|323|14197
1666712700000|2022-10-25 15:45:00|||||||||920
1666713000000|2022-10-25 15:50:00|||||||||800
1666713300000|2022-10-25 15:55:00|323|322|322|321|323|322|322|321|12525
1666713600000|2022-10-25 16:00:00|321|320|324|323|324|323|321|320|52275
1666713900000|2022-10-25 16:05:00|||||||||650
1666714200000|2022-10-25 16:10:00|325|324|326|325|326|325|325|324|5943
1666714500000|2022-10-25 16:15:00|||||||||928
1666714800000|2022-10-25 16:20:00|325|324|324|323|325|324|324|323|8070
1666715100000|2022-10-25 16:25:00|||||||||2071
1666715400000|2022-10-25 16:30:00|325|324|323|322|326|325|323|322|26319
1666715700000|2022-10-25 16:35:00|||||||||7176
1666716000000|2022-10-25 16:40:00|||||||||1200
1666716300000|2022-10-25 16:45:00|322|321|322|321|322|321|322|321|2000
1666716600000|2022-10-25 16:50:00|321|320|321|320|321|320|321|320|2100
1666716900000|2022-10-25 16:55:00|320|319|320|319|320|319|320|319|3091
1666717200000|2022-10-25 17:00:00|321|320|323|322|324|323|321|320|13256
1666717500000|2022-10-25 17:05:00|322|321|323|322|323|322|322|321|2711
1666717800000|2022-10-25 17:10:00|324|323|324|323|324|323|323|323|22818
1666718100000|2022-10-25 17:15:00|325|324|324|323|325|324|324|323|12456
1666718400000|2022-10-25 17:20:00|||||||||3100
1666718700000|2022-10-25 17:25:00|325|324|326|325|326|325|325|324|11326
1666719000000|2022-10-25 17:30:00|327|326|326|325|327|326|326|325|44244
1666719300000|2022-10-25 17:35:00|||||||||2899
1666719600000|2022-10-25 17:40:00|||||||||1934
1666719900000|2022-10-25 17:45:00|||||||||4285
1666720200000|2022-10-25 17:50:00|||||||||3400
1666720500000|2022-10-25 17:55:00|||||||||6244
1666720800000|2022-10-25 18:00:00|||||||||4350
1666721100000|2022-10-25 18:05:00|327|326|327|326|327|326|326|326|22107
1666721400000|2022-10-25 18:10:00|||||||||3450
1666721700000|2022-10-25 18:15:00|328|327|329|328|329|328|328|327|21264
1666722000000|2022-10-25 18:20:00|328|327|328|327|328|328|328|327|16474
1666722300000|2022-10-25 18:25:00|329|328|329|328|329|328|329|328|10229
1666722600000|2022-10-25 18:30:00|330|329|330|329|330|329|330|329|20315
1666722900000|2022-10-25 18:35:00|||||||||5202
1666723200000|2022-10-25 18:40:00|||||||||33445
1666723500000|2022-10-25 18:45:00|||||||||3585
1666723800000|2022-10-25 18:50:00|329|328|329|328|329|328|329|328|12528
1666724100000|2022-10-25 18:55:00|||||||||5450
1666724400000|2022-10-25 19:00:00|||||||||10070
1666724700000|2022-10-25 19:05:00|||||||||15378
1666725000000|2022-10-25 19:10:00|||||||||16296
1666725300000|2022-10-25 19:15:00|330|329|328|327|330|329|328|327|26642
1666725600000|2022-10-25 19:20:00|||||||||2900
1666725900000|2022-10-25 19:25:00|||||||||6500
1666726200000|2022-10-25 19:30:00|329|328|329|328|329|328|329|328|33607
1666726500000|2022-10-25 19:35:00|328|327|328|327|328|327|328|327|11387
1666726800000|2022-10-25 19:40:00|||||||||10882
1666727100000|2022-10-25 19:45:00|||||||||9024
1666727400000|2022-10-25 19:50:00|||||||||19224
1666727700000|2022-10-25 19:55:00|327|326|326|325|327|326|326|325|43574
1666791000000|2022-10-26 13:30:00|333|323|332|331|335|334|325|321|39836
1666791300000|2022-10-26 13:35:00|331|330|336|335|337|336|330|329|55230
1666791600000|2022-10-26 13:40:00|335|334|333|332|337|336|333|332|27708
1666791900000|2022-10-26 13:45:00|332|331|339|338|339|338|332|331|50821
1666792200000|2022-10-26 13:50:00|338|337|335|334|339|337|335|334|36642
1666792500000|2022-10-26 13:55:00|336|335|334|333|336|335|334|333|8456
1666792800000|2022-10-26 14:00:00|335|334|333|332|337|336|333|332|38017
1666793100000|2022-10-26 14:05:00|334|333|335|334|335|334|333|332|48446
1666793400000|2022-10-26 14:10:00|336|335|338|337|338|337|334|333|35619
1666793700000|2022-10-26 14:15:00|337|336|338|337|338|337|336|335|28389
1666794000000|2022-10-26 14:20:00|337|336|335|334|338|337|335|334|17980
1666794300000|2022-10-26 14:25:00|336|335|338|337|338|337|336|335|4497
1666794600000|2022-10-26 14:30:00|337|336|340|339|340|339|337|336|9162
1666794900000|2022-10-26 14:35:00|339|338|342|341|342|341|339|338|40534
1666795200000|2022-10-26 14:40:00|341|340|344|343|344|343|341|340|75197
1666795500000|2022-10-26 14:45:00|345|344|347|346|347|346|345|344|65151
1666795800000|2022-10-26 14:50:00|346|345|346|345|346|345|346|345|22720
1666796100000|2022-10-26 14:55:00|345|344|344|343|346|345|344|343|30771
1666796400000|2022-10-26 15:00:00|345|344|347|346|347|346|345|344|15161
1666796700000|2022-10-26 15:05:00|346|345|349|348|349|348|346|345|50993
1666797000000|2022-10-26 15:10:00|348|347|350|349|351|350|348|347|64620
1666797300000|2022-10-26 15:15:00|349|348|350|349|350|349|349|348|12236
1666797600000|2022-10-26 15:20:00|349|348|350|349|350|349|349|348|12798
1666797900000|2022-10-26 15:25:00|349|348|350|349|350|349|349|348|5944
1666798200000|2022-10-26 15:30:00|||||||||12024
1666798500000|2022-10-26 15:35:00|351|350|350|349|351|350|349|348|25191
1666798800000|2022-10-26 15:40:00|349|348|349|348|349|348|348|347|16215
1666799100000|2022-10-26 15:45:00|348|347|348|347|348|347|348|347|6779
1666799400000|2022-10-26 15:50:00|347|346|347|346|348|347|347|346|11933
1666799700000|2022-10-26 15:55:00|348|347|348|347|348|347|348|347|2200
1666800000000|2022-10-26 16:00:00|349|348|352|351|352|351|349|348|46975
1666800300000|2022-10-26 16:05:00|353|352|353|352|353|352|353|352|18545
1666800600000|2022-10-26 16:10:00|354|353|354|353|354|353|353|352|14828
1666800900000|2022-10-26 16:15:00|355|354|356|355|356|355|355|354|31364
1666801200000|2022-10-26 16:20:00|357|356|356|355|357|356|355|354|27761
1666801500000|2022-10-26 16:25:00|355|354|355|354|355|354|355|354|23866
1666801800000|2022-10-26 16:30:00|356|355|354|353|356|355|353|352|23738
1666802100000|2022-10-26 16:35:00|353|352|354|353|354|353|353|352|11766
1666802400000|2022-10-26 16:40:00|355|354|354|353|355|354|354|353|15133
1666802700000|2022-10-26 16:45:00|||||||||15050
1666803000000|2022-10-26 16:50:00|355|354|352|351|355|354|352|351|27505
1666803300000|2022-10-26 16:55:00|351|350|350|349|351|350|350|349|20917
1666803600000|2022-10-26 17:00:00|349|348|350|349|350|349|348|347|16302
1666803900000|2022-10-26 17:05:00|349|348|348|347|349|348|348|347|21970
1666804200000|2022-10-26 17:10:00|349|348|350|349|350|349|349|348|12488
1666804500000|2022-10-26 17:15:00|349|348|348|347|349|348|348|347|10812
1666804800000|2022-10-26 17:20:00|347|346|348|347|348|347|347|346|10510
1666805100000|2022-10-26 17:25:00|347|346|347|346|347|347|347|346|20907
1666805400000|2022-10-26 17:30:00|||||||||2396
1666805700000|2022-10-26 17:35:00|348|347|349|348|349|348|348|347|8869
1666806000000|2022-10-26 17:40:00|350|349|353|352|353|352|350|349|19221
1666806300000|2022-10-26 17:45:00|354|353|353|352|354|353|353|352|5656
1666806600000|2022-10-26 17:50:00|||||||||8124
1666806900000|2022-10-26 17:55:00|354|353|354|353|354|353|354|353|9257
1666807200000|2022-10-26 18:00:00|355|354|355|354|356|355|354|354|29054
1666807500000|2022-10-26 18:05:00|356|355|357|356|357|356|356|355|14789
1666807800000|2022-10-26 18:10:00|||||||||8322
1666808100000|2022-10-26 18:15:00|356|355|354|353|356|355|354|353|21959
1666808400000|2022-10-26 18:20:00|||||||||7000
1666808700000|2022-10-26 18:25:00|||||||||9128
1666809000000|2022-10-26 18:30:00|||||||||7096
1666809300000|2022-10-26 18:35:00|355|354|354|353|355|354|353|352|30573
1666809600000|2022-10-26 18:40:00|||||||||6358
1666809900000|2022-10-26 18:45:00|355|354|353|352|355|354|353|352|22701
1666810200000|2022-10-26 18:50:00|||||||||2559
1666810500000|2022-10-26 18:55:00|354|353|354|353|354|353|354|353|6615
1666810800000|2022-10-26 19:00:00|353|352|351|350|353|352|351|350|13128
1666811100000|2022-10-26 19:05:00|||||||||10351
1666811400000|2022-10-26 19:10:00|352|351|352|351|352|351|352|351|7719
1666811700000|2022-10-26 19:15:00|353|352|353|352|354|353|353|352|21953
1666812000000|2022-10-26 19:20:00|||||||||5100
1666812300000|2022-10-26 19:25:00|352|351|351|350|352|351|351|350|20187
1666812600000|2022-10-26 19:30:00|352|351|352|351|352|351|352|351|11295
1666812900000|2022-10-26 19:35:00|351|350|350|349|351|350|349|348|22838
1666813200000|2022-10-26 19:40:00|351|350|352|351|352|351|351|350|11729
1666813500000|2022-10-26 19:45:00|353|352|353|352|353|352|353|352|32576
1666813800000|2022-10-26 19:50:00|352|351|353|352|353|352|351|350|36788
1666814100000|2022-10-26 19:55:00|352|351|348|347|352|351|348|347|97604
1666877400000|2022-10-27 13:30:00|346|341|350|349|350|349|340|339|54499
1666877700000|2022-10-27 13:35:00|349|348|348|347|349|348|345|344|11151
1666878000000|2022-10-27 13:40:00|347|346|344|343|347|346|343|342|15803
1666878300000|2022-10-27 13:45:00|345|344|343|342|350|349|343|342|34230
1666878600000|2022-10-27 13:50:00|344|343|340|339|344|343|337|336|39719
1666878900000|2022-10-27 13:55:00|339|338|341|340|341|340|338|337|18206
1666879200000|2022-10-27 14:00:00|340|339|343|342|343|342|339|338|7638
1666879500000|2022-10-27 14:05:00|344|343|348|347|348|347|344|343|15586
1666879800000|2022-10-27 14:10:00|347|346|349|348|349|348|346|345|12590
1666880100000|2022-10-27 14:15:00|348|347|347|346|348|347|347|346|2582
1666880400000|2022-10-27 14:20:00|348|347|347|346|348|347|347|346|6301
1666880700000|2022-10-27 14:25:00|348|347|347|346|348|347|347|346|5922
1666881000000|2022-10-27 14:30:00|348|347|349|348|350|349|348|347|9040
1666881300000|2022-10-27 14:35:00|348|347|346|345|348|347|346|345|6211
1666881600000|2022-10-27 14:40:00|347|346|344|343|347|346|343|342|13483
1666881900000|2022-10-27 14:45:00|345|344|345|344|345|344|345|344|5506
1666882200000|2022-10-27 14:50:00|344|343|345|344|345|344|344|343|14700
1666882500000|2022-10-27 14:55:00|344|343|343|342|344|343|342|341|26137
1666882800000|2022-10-27 15:00:00|342|341|343|342|344|343|342|341|31574
1666883100000|2022-10-27 15:05:00|342|341|343|342|343|342|340|339|75852
1666883400000|2022-10-27 15:10:00|342|341|343|342|343|342|342|341|15868
1666883700000|2022-10-27 15:15:00|342|341|342|341|342|341|342|341|6772
1666884000000|2022-10-27 15:20:00|343|342|344|343|344|343|343|342|6469
1666884300000|2022-10-27 15:25:00|343|342|342|341|343|342|342|341|6481
1666884600000|2022-10-27 15:30:00|341|340|342|341|342|341|341|340|4111
1666884900000|2022-10-27 15:35:00|341|340|340|339|341|340|340|339|5838
1666885200000|2022-10-27 15:40:00|||||||||1100
1666885500000|2022-10-27 15:45:00|339|338|341|340|341|340|339|338|42172
1666885800000|2022-10-27 15:50:00|||||||||752
1666886100000|2022-10-27 15:55:00|340|339|340|339|341|340|340|339|14463
1666886400000|2022-10-27 16:00:00|341|340|341|340|341|340|341|340|2599
1666886700000|2022-10-27 16:05:00|342|341|342|341|342|341|342|341|600
1666887000000|2022-10-27 16:10:00|||||||||400
1666887300000|2022-10-27 16:15:00|||||||||300
1666887600000|2022-10-27 16:20:00|341|340|340|339|341|340|340|339|10118
1666887900000|2022-10-27 16:25:00|339|338|339|338|339|339|339|338|8814
1666888200000|2022-10-27 16:30:00|340|339|341|340|341|340|340|339|18371
1666888500000|2022-10-27 16:35:00|||||||||500
1666888800000|2022-10-27 16:40:00|||||||||1098
1666889100000|2022-10-27 16:45:00|340|339|340|339|340|339|340|339|5161
1666889400000|2022-10-27 16:50:00|||||||||835
1666889700000|2022-10-27 16:55:00|||||||||1259
1666890000000|2022-10-27 17:00:00|341|340|340|339|341|340|340|339|13278
1666890300000|2022-10-27 17:05:00|341|340|343|342|343|342|341|340|10829
1666890600000|2022-10-27 17:10:00|342|341|342|341|342|341|342|341|6700
1666890900000|2022-10-27 17:15:00|341|340|341|340|342|341|341|340|6581
1666891200000|2022-10-27 17:20:00|342|341|341|340|342|341|341|340|3000
1666891500000|2022-10-27 17:25:00|340|339|341|340|341|340|340|339|8371
1666891800000|2022-10-27 17:30:00|340|339|341|340|341|340|340|339|1088
1666892100000|2022-10-27 17:35:00|||||||||200
1666892400000|2022-10-27 17:40:00|||||||||200
1666892700000|2022-10-27 17:45:00|||||||||600
1666893000000|2022-10-27 17:50:00|||||||||1600
1666893300000|2022-10-27 17:55:00|||||||||1804
1666893600000|2022-10-27 18:00:00|||||||||5792
1666893900000|2022-10-27 18:05:00|340|339|340|339|340|340|340|339|5437
1666894200000|2022-10-27 18:10:00|339|338|339|338|339|338|339|338|9543
1666894500000|2022-10-27 18:15:00|||||||||4293
1666894800000|2022-10-27 18:20:00|340|339|340|339|340|339|340|339|6100
1666895100000|2022-10-27 18:25:00|||||||||1400
1666895400000|2022-10-27 18:30:00|||||||||500
1666895700000|2022-10-27 18:35:00|341|340|340|339|341|340|340|339|17551
1666896000000|2022-10-27 18:40:00|||||||||1378
1666896300000|2022-10-27 18:45:00|339|338|339|338|339|338|339|338|4277
1666896600000|2022-10-27 18:50:00|338|337|336|335|338|337|335|334|11577
1666896900000|2022-10-27 18:55:00|335|334|335|334|336|335|335|334|6417
1666897200000|2022-10-27 19:00:00|||||||||8041
1666897500000|2022-10-27 19:05:00|336|335|334|333|336|335|334|333|12631
1666897800000|2022-10-27 19:10:00|333|332|335|334|335|334|333|332|17844
1666898100000|2022-10-27 19:15:00|336|335|336|335|336|335|336|335|3450
1666898400000|2022-10-27 19:20:00|||||||||900
1666898700000|2022-10-27 19:25:00|335|334|336|335|336|335|335|334|21985
1666899000000|2022-10-27 19:30:00|337|336|337|336|337|336|337|336|6907
1666899300000|2022-10-27 19:35:00|336|335|336|335|336|335|336|335|15581
1666899600000|2022-10-27 19:40:00|337|336|339|338|340|339|337|336|32783
1666899900000|2022-10-27 19:45:00|338|337|337|336|338|337|337|336|42717
1666900200000|2022-10-27 19:50:00|336|335|336|335|336|335|336|335|34762
1666900500000|2022-10-27 19:55:00|337|336|337|336|337|337|336|336|47410
1666963800000|2022-10-28 13:30:00|334|328|334|333|335|334|330|328|24834
1666964100000|2022-10-28 13:35:00|335|334|335|334|337|336|334|333|10749
1666964400000|2022-10-28 13:40:00|336|335|338|337|338|337|336|335|15497
1666964700000|2022-10-28 13:45:00|337|336|335|334|337|336|335|334|5933
1666965000000|2022-10-28 13:50:00|336|335|335|334|336|335|334|333|7864
1666965300000|2022-10-28 13:55:00|334|333|334|333|334|333|332|331|6773
1666965600000|2022-10-28 14:00:00|335|334|332|331|335|334|331|330|6343
1666965900000|2022-10-28 14:05:00|333|332|332|331|333|332|332|331|7258
1666966200000|2022-10-28 14:10:00|331|330|328|327|331|330|328|327|23465
1666966500000|2022-10-28 14:15:00|329|328|329|328|329|328|329|328|5017
1666966800000|2022-10-28 14:20:00|328|327|326|325|328|327|325|324|25487
1666967100000|2022-10-28 14:25:00|327|326|326|325|328|327|326|325|19448
1666967400000|2022-10-28 14:30:00|327|326|325|324|327|326|324|323|21509
1666967700000|2022-10-28 14:35:00|324|323|325|324|325|324|324|323|15251
1666968000000|2022-10-28 14:40:00|324|323|324|323|325|324|324|323|28200
1666968300000|2022-10-28 14:45:00|325|324|325|324|325|324|325|324|9488
1666968600000|2022-10-28 14:50:00|326|325|326|325|326|325|326|325|2852
1666968900000|2022-10-28 14:55:00|325|324|326|325|326|325|325|324|40623
1666969200000|2022-10-28 15:00:00|327|326|326|325|327|326|326|325|10962
1666969500000|2022-10-28 15:05:00|325|324|324|323|325|324|324|323|18126
1666969800000|2022-10-28 15:10:00|325|324|324|323|325|324|324|323|14361
1666970100000|2022-10-28 15:15:00|323|322|323|322|323|322|323|322|8395
1666970400000|2022-10-28 15:20:00|322|321|322|321|322|321|322|321|20549
1666970700000|2022-10-28 15:25:00|321|320|320|319|321|320|320|319|25691
1666971000000|2022-10-28 15:30:00|321|320|321|320|321|320|321|320|9768
1666971300000|2022-10-28 15:35:00|||||||||7700
1666971600000|2022-10-28 15:40:00|||||||||9770
1666971900000|2022-10-28 15:45:00|322|321|321|320|323|322|321|320|29393
1666972200000|2022-10-28 15:50:00|||||||||20045
1666972500000|2022-10-28 15:55:00|320|319|319|318|320|319|319|318|37764
1666972800000|2022-10-28 16:00:00|318|317|318|317|319|318|318|317|43456
1666973100000|2022-10-28 16:05:00|317|316|318|317|318|317|317|316|18210
1666973400000|2022-10-28 16:10:00|||||||||5014
1666973700000|2022-10-28 16:15:00|||||||||4251
1666974000000|2022-10-28 16:20:00|317|316|317|316|317|316|317|316|10858
1666974300000|2022-10-28 16:25:00|318|317|321|320|322|321|318|317|66111
1666974600000|2022-10-28 16:30:00|320|319|321|320|321|320|320|319|15397
1666974900000|2022-10-28 16:35:00|||||||||18867
1666975200000|2022-10-28 16:40:00|322|321|323|322|325|324|322|321|44695
1666975500000|2022-10-28 16:45:00|322|321|322|321|322|321|321|320|17278
1666975800000|2022-10-28 16:50:00|323|322|323|322|323|322|323|322|5587
1666976100000|2022-10-28 16:55:00|322|321|321|320|322|321|321|320|6673
1666976400000|2022-10-28 17:00:00|322|321|322|321|322|321|321|321|10696
1666976700000|2022-10-28 17:05:00|||||||||2297
1666977000000|2022-10-28 17:10:00|323|322|322|321|323|322|322|321|19226
1666977300000|2022-10-28 17:15:00|||||||||5367
1666977600000|2022-10-28 17:20:00|321|320|321|320|321|320|320|319|28506
1666977900000|2022-10-28 17:25:00|322|321|322|321|322|321|321|321|14434
1666978200000|2022-10-28 17:30:00|||||||||2693
1666978500000|2022-10-28 17:35:00|||||||||200
1666978800000|2022-10-28 17:40:00|||||||||1000
1666979100000|2022-10-28 17:45:00|321|320|321|320|321|320|321|320|5373
1666979400000|2022-10-28 17:50:00|||||||||1300
1666979700000|2022-10-28 17:55:00|||||||||5000
1666980000000|2022-10-28 18:00:00|320|319|320|319|320|319|320|319|6799
1666980300000|2022-10-28 18:05:00|319|318|319|318|319|318|319|318|5600
1666980600000|2022-10-28 18:10:00|320|319|320|319|320|319|320|319|20799
1666980900000|2022-10-28 18:15:00|||||||||1600
1666981200000|2022-10-28 18:20:00|||||||||1200
1666981500000|2022-10-28 18:25:00|||||||||5500
1666981800000|2022-10-28 18:30:00|321|320|320|319|321|320|320|319|10201
1666982100000|2022-10-28 18:35:00|||||||||1724
1666982400000|2022-10-28 18:40:00|321|320|321|320|322|321|321|320|41200
1666982700000|2022-10-28 18:45:00|320|319|320|319|320|319|320|319|17580
1666983000000|2022-10-28 18:50:00|||||||||2590
1666983300000|2022-10-28 18:55:00|||||||||9371
1666983600000|2022-10-28 19:00:00|||||||||7318
1666983900000|2022-10-28 19:05:00|||||||||10973
1666984200000|2022-10-28 19:10:00|||||||||5800
1666984500000|2022-10-28 19:15:00|||||||||6960
1666984800000|2022-10-28 19:20:00|319|318|318|317|319|318|318|317|34306
1666985100000|2022-10-28 19:25:00|319|318|319|318|319|318|318|317|44371
1666985400000|2022-10-28 19:30:00|318|317|317|316|318|317|316|315|51768
1666985700000|2022-10-28 19:35:00|318|317|317|316|318|317|317|316|28966
1666986000000|2022-10-28 19:40:00|316|315|316|315|316|315|316|315|33080
1666986300000|2022-10-28 19:45:00|315|314|316|315|317|316|315|314|77538
1666986600000|2022-10-28 19:50:00|315|314|316|315|316|315|315|314|56052
1666986900000|2022-10-28 19:55:00|315|314|316|315|316|315|315|314|100620
1667223000000|2022-10-31 13:30:00|318|316|319|318|320|319|313|312|48561
1667223300000|2022-10-31 13:35:00|320|319|321|320|323|322|318|317|33861
1667223600000|2022-10-31 13:40:00|320|319|321|319|321|320|319|318|18217
1667223900000|2022-10-31 13:45:00|320|318|318|317|321|318|317|316|10263
1667224200000|2022-10-31 13:50:00|317|316|322|321|323|322|317|316|22554
1667224500000|2022-10-31 13:55:00|321|320|320|319|323|322|320|319|21416
1667224800000|2022-10-31 14:00:00|319|318|320|319|322|321|319|318|13850
1667225100000|2022-10-31 14:05:00|319|318|316|315|320|319|316|315|25743
1667225400000|2022-10-31 14:10:00|317|316|316|315|317|316|316|315|5138
1667225700000|2022-10-31 14:15:00|317|316|316|315|317|316|316|315|6795
1667226000000|2022-10-31 14:20:00|315|314|313|312|315|314|313|312|20605
1667226300000|2022-10-31 14:25:00|||||||||11251
1667226600000|2022-10-31 14:30:00|312|311|311|310|312|311|311|310|37872
1667226900000|2022-10-31 14:35:00|310|309|309|308|311|310|309|308|110519
1667227200000|2022-10-31 14:40:00|310|309|309|308|310|309|309|308|20008
1667227500000|2022-10-31 14:45:00|310|309|310|309|311|310|309|309|15579
1667227800000|2022-10-31 14:50:00|311|310|312|311|314|313|311|310|40561
1667228100000|2022-10-31 14:55:00|311|310|311|310|311|310|310|309|12065
1667228400000|2022-10-31 15:00:00|310|309|310|309|310|309|310|309|4782
1667228700000|2022-10-31 15:05:00|311|310|311|310|311|310|311|310|13565
1667229000000|2022-10-31 15:10:00|310|309|310|309|310|309|310|309|15073
1667229300000|2022-10-31 15:15:00|309|308|309|308|309|308|309|308|30525
1667229600000|2022-10-31 15:20:00|310|309|311|310|311|310|309|309|39081
1667229900000|2022-10-31 15:25:00|312|311|312|311|312|311|312|311|13121
1667230200000|2022-10-31 15:30:00|||||||||1000
1667230500000|2022-10-31 15:35:00|313|312|314|313|315|314|313|312|20125
1667230800000|2022-10-31 15:40:00|315|314|314|313|315|314|314|313|22335
1667231100000|2022-10-31 15:45:00|||||||||1134
1667231400000|2022-10-31 15:50:00|315|314|316|315|316|315|315|314|7957
1667231700000|2022-10-31 15:55:00|315|314|313|312|315|314|313|312|18844
1667232000000|2022-10-31 16:00:00|314|313|314|313|314|313|314|313|6695
1667232300000|2022-10-31 16:05:00|315|314|314|313|315|314|313|312|52511
1667232600000|2022-10-31 16:10:00|||||||||200
1667232900000|2022-10-31 16:15:00|315|314|317|316|317|316|315|314|7632
1667233200000|2022-10-31 16:20:00|||||||||3283
1667233500000|2022-10-31 16:25:00|316|315|315|314|316|315|315|314|7058
1667233800000|2022-10-31 16:30:00|314|313|313|312|314|313|313|312|4178
1667234100000|2022-10-31 16:35:00|312|311|312|311|312|312|312|311|3540
1667234400000|2022-10-31 16:40:00|||||||||500
1667234700000|2022-10-31 16:45:00|||||||||2832
1667235000000|2022-10-31 16:50:00|||||||||12093
1667235300000|2022-10-31 16:55:00|||||||||1400
1667235600000|2022-10-31 17:00:00|||||||||4936
1667235900000|2022-10-31 17:05:00|313|312|313|312|313|312|313|312|2843
1667236200000|2022-10-31 17:10:00|314|313|314|313|314|313|314|313|2700
1667236500000|2022-10-31 17:15:00|315|314|316|315|316|315|315|314|18339
1667236800000|2022-10-31 17:20:00|317|316|317|316|317|316|316|315|13601
1667237100000|2022-10-31 17:25:00|316|315|317|316|317|316|316|315|14557
1667237400000|2022-10-31 17:30:00|||||||||3291
1667237700000|2022-10-31 17:35:00|||||||||900
1667238000000|2022-10-31 17:40:00|316|315|316|315|316|315|316|315|9264
1667238300000|2022-10-31 17:45:00|315|314|315|314|315|314|315|314|4627
1667238600000|2022-10-31 17:50:00|314|313|314|313|314|313|314|313|15811
1667238900000|2022-10-31 17:55:00|315|314|315|314|315|314|315|314|3200
1667239200000|2022-10-31 18:00:00|316|315|316|315|316|315|316|315|10023
1667239500000|2022-10-31 18:05:00|||||||||4350
1667239800000|2022-10-31 18:10:00|317|316|316|315|317|316|316|315|11270
1667240100000|2022-10-31 18:15:00|||||||||1200
1667240400000|2022-10-31 18:20:00|317|316|316|315|317|316|316|315|7335
1667240700000|2022-10-31 18:25:00|||||||||5990
1667241000000|2022-10-31 18:30:00|317|316|317|316|317|316|317|316|5370
1667241300000|2022-10-31 18:35:00|318|317|318|317|318|317|318|317|6450
1667241600000|2022-10-31 18:40:00|||||||||300
1667241900000|2022-10-31 18:45:00|317|316|317|316|317|316|317|316|15330
1667242200000|2022-10-31 18:50:00|||||||||200
1667242500000|2022-10-31 18:55:00|318|317|317|316|318|317|317|316|8150
1667242800000|2022-10-31 19:00:00|||||||||12466
1667243100000|2022-10-31 19:05:00|||||||||5080
1667243400000|2022-10-31 19:10:00|318|317|318|317|318|317|318|317|9348
1667243700000|2022-10-31 19:15:00|319|318|319|318|319|318|319|318|10327
1667244000000|2022-10-31 19:20:00|320|319|320|319|320|319|320|319|15291
1667244300000|2022-10-31 19:25:00|319|318|319|318|319|318|319|318|8399
1667244600000|2022-10-31 19:30:00|318|317|319|318|319|318|318|317|25359
1667244900000|2022-10-31 19:35:00|320|319|320|319|320|319|320|319|6552
1667245200000|2022-10-31 19:40:00|321|320|321|320|322|321|321|320|45933
1667245500000|2022-10-31 19:45:00|320|319|317|316|320|320|317|316|34899
1667245800000|2022-10-31 19:50:00|316|315|301|300|316|315|301|300|643305
1667246100000|2022-10-31 19:55:00|300|299|293|292|300|299|286|286|874751
1667309400000|2022-11-01 13:30:00|305|304|304|303|312|311|303|302|97087
1667309700000|2022-11-01 13:35:00|305|304|305|304|310|309|304|303|42254
1667310000000|2022-11-01 13:40:00|306|305|304|303|306|305|304|303|65692
1667310300000|2022-11-01 13:45:00|303|302|302|301|303|302|302|301|19297
1667310600000|2022-11-01 13:50:00|301|300|305|304|305|304|301|300|81122
1667310900000|2022-11-01 13:55:00|304|303|304|303|304|303|304|303|4222
1667311200000|2022-11-01 14:00:00|303|302|298|297|303|302|298|297|58652
1667311500000|2022-11-01 14:05:00|297|296|297|296|299|298|297|296|67161
1667311800000|2022-11-01 14:10:00|296|295|296|295|296|295|296|295|24257
1667312100000|2022-11-01 14:15:00|297|296|297|296|298|297|296|296|21295
1667312400000|2022-11-01 14:20:00|296|295|298|297|300|299|296|295|32812
1667312700000|2022-11-01 14:25:00|297|296|297|296|297|296|297|296|6054
1667313000000|2022-11-01 14:30:00|296|295|296|295|296|295|295|294|70010
1667313300000|2022-11-01 14:35:00|297|296|297|296|297|296|296|295|34629
1667313600000|2022-11-01 14:40:00|296|295|296|295|298|297|295|294|58700
1667313900000|2022-11-01 14:45:00|297|296|299|298|299|298|297|296|23832
1667314200000|2022-11-01 14:50:00|298|297|298|297|298|297|298|297|6491
1667314500000|2022-11-01 14:55:00|299|298|298|297|299|298|298|297|19858
1667314800000|2022-11-01 15:00:00|299|298|299|298|299|298|299|298|14784
1667315100000|2022-11-01 15:05:00|||||||||4400
1667315400000|2022-11-01 15:10:00|||||||||2700
1667315700000|2022-11-01 15:15:00|300|299|299|298|300|299|299|298|42709
1667316000000|2022-11-01 15:20:00|300|299|301|300|301|300|300|299|24767
1667316300000|2022-11-01 15:25:00|302|301|305|304|305|304|302|301|28769
1667316600000|2022-11-01 15:30:00|306|305|303|302|306|305|303|302|43470
1667316900000|2022-11-01 15:35:00|302|301|301|300|302|301|301|300|4016
1667317200000|2022-11-01 15:40:00|302|301|302|301|302|301|302|301|12053
1667317500000|2022-11-01 15:45:00|303|302|303|302|303|302|303|302|4743
1667317800000|2022-11-01 15:50:00|304|303|305|304|305|304|304|303|4708
1667318100000|2022-11-01 15:55:00|||||||||6206
1667318400000|2022-11-01 16:00:00|306|305|309|308|309|308|306|305|25996
1667318700000|2022-11-01 16:05:00|310|309|310|309|310|309|310|309|15019
1667319000000|2022-11-01 16:10:00|311|310|311|310|311|310|311|310|15398
1667319300000|2022-11-01 16:15:00|310|309|309|308|310|309|309|308|65821
1667319600000|2022-11-01 16:20:00|308|307|307|306|308|307|306|305|18022
1667319900000|2022-11-01 16:25:00|||||||||4870
1667320200000|2022-11-01 16:30:00|||||||||6800
1667320500000|2022-11-01 16:35:00|306|305|304|303|306|305|304|303|46317
1667320800000|2022-11-01 16:40:00|305|304|305|304|305|304|305|304|13305
1667321100000|2022-11-01 16:45:00|306|305|306|305|306|305|306|305|4800
1667321400000|2022-11-01 16:50:00|307|306|307|306|307|306|306|306|29372
1667321700000|2022-11-01 16:55:00|308|307|308|307|308|307|308|307|6245
1667322000000|2022-11-01 17:00:00|309|308|308|307|309|308|308|307|14216
1667322300000|2022-11-01 17:05:00|||||||||1840
1667322600000|2022-11-01 17:10:00|||||||||4600
1667322900000|2022-11-01 17:15:00|309|308|309|308|309|308|309|308|14442
1667323200000|2022-11-01 17:20:00|||||||||1093
1667323500000|2022-11-01 17:25:00|308|307|307|306|308|307|306|305|29941
1667323800000|2022-11-01 17:30:00|||||||||4585
1667324100000|2022-11-01 17:35:00|||||||||3900
1667324400000|2022-11-01 17:40:00|||||||||1699
1667324700000|2022-11-01 17:45:00|308|307|306|305|308|307|306|305|26912
1667325000000|2022-11-01 17:50:00|||||||||728
1667325300000|2022-11-01 17:55:00|||||||||1200
1667325600000|2022-11-01 18:00:00|||||||||1900
1667325900000|2022-11-01 18:05:00|||||||||2800
1667326200000|2022-11-01 18:10:00|307|306|307|306|307|306|307|306|18390
1667326500000|2022-11-01 18:15:00|308|307|307|306|308|307|307|306|16518
1667326800000|2022-11-01 18:20:00|||||||||500
1667327100000|2022-11-01 18:25:00|306|305|306|305|306|305|306|305|13231
1667327400000|2022-11-01 18:30:00|305|304|305|304|305|305|305|304|6810
1667327700000|2022-11-01 18:35:00|||||||||2180
1667328000000|2022-11-01 18:40:00|||||||||1100
1667328300000|2022-11-01 18:45:00|||||||||900
1667328600000|2022-11-01 18:50:00|||||||||3000
1667328900000|2022-11-01 18:55:00|||||||||7860
1667329200000|2022-11-01 19:00:00|304|303|304|303|304|303|303|302|25629
1667329500000|2022-11-01 19:05:00|305|304|305|304|305|304|304|304|17351
1667329800000|2022-11-01 19:10:00|||||||||5807
1667330100000|2022-11-01 19:15:00|||||||||3292
1667330400000|2022-11-01 19:20:00|304|303|303|302|304|303|303|302|16325
1667330700000|2022-11-01 19:25:00|302|301|301|300|302|301|301|300|15493
1667331000000|2022-11-01 19:30:00|302|301|303|302|303|302|302|301|16806
1667331300000|2022-11-01 19:35:00|304|303|304|303|304|303|304|303|7085
1667331600000|2022-11-01 19:40:00|303|302|303|302|303|302|303|302|12273
1667331900000|2022-11-01 19:45:00|304|303|304|303|305|304|304|303|27479
1667332200000|2022-11-01 19:50:00|303|302|304|303|304|303|303|302|19264
1667332500000|2022-11-01 19:55:00|303|302|302|301|303|302|302|301|82671
1667395800000|2022-11-02 13:30:00|308|306|300|299|308|306|300|299|17267
1667396100000|2022-11-02 13:35:00|299|298|303|302|304|303|299|298|13542
1667396400000|2022-11-02 13:40:00|304|303|303|302|304|303|302|301|8634
1667396700000|2022-11-02 13:45:00|302|301|304|303|306|305|302|301|22696
1667397000000|2022-11-02 13:50:00|305|304|305|304|306|305|304|303|7921
1667397300000|2022-11-02 13:55:00|306|305|303|302|306|305|303|302|11252
1667397600000|2022-11-02 14:00:00|304|303|305|304|305|304|304|303|15187
1667397900000|2022-11-02 14:05:00|306|305|302|301|306|305|302|301|10429
1667398200000|2022-11-02 14:10:00|301|300|301|300|301|300|301|300|25776
1667398500000|2022-11-02 14:15:00|302|301|301|300|302|301|301|300|10233
1667398800000|2022-11-02 14:20:00|300|299|300|299|300|299|300|299|16093
1667399100000|2022-11-02 14:25:00|299|298|299|298|300|299|299|298|26097
1667399400000|2022-11-02 14:30:00|300|299|301|300|301|300|300|299|8631
1667399700000|2022-11-02 14:35:00|300|299|301|300|301|300|300|299|8926
1667400000000|2022-11-02 14:40:00|302|301|302|301|302|301|302|301|2616
1667400300000|2022-11-02 14:45:00|||||||||1993
1667400600000|2022-11-02 14:50:00|301|300|301|300|301|300|301|300|4033
1667400900000|2022-11-02 14:55:00|||||||||100
1667401200000|2022-11-02 15:00:00|300|299|300|299|300|299|300|299|8728
1667401500000|2022-11-02 15:05:00|299|298|299|298|300|299|299|298|20097
1667401800000|2022-11-02 15:10:00|298|297|298|297|298|297|298|297|16555
1667402100000|2022-11-02 15:15:00|||||||||5403
1667402400000|2022-11-02 15:20:00|299|298|299|298|299|298|299|298|7165
1667402700000|2022-11-02 15:25:00|||||||||500
1667403000000|2022-11-02 15:30:00|||||||||2235
1667403300000|2022-11-02 15:35:00|300|299|299|298|300|299|299|298|9247
1667403600000|2022-11-02 15:40:00|298|297|298|297|298|297|298|297|18448
1667403900000|2022-11-02 15:45:00|299|298|299|298|299|298|299|298|8816
1667404200000|2022-11-02 15:50:00|300|299|300|299|300|299|300|299|805
1667404500000|2022-11-02 15:55:00|301|300|301|300|301|300|300|300|5721
1667404800000|2022-11-02 16:00:00|||||||||450
1667405100000|2022-11-02 16:05:00|300|299|300|299|300|299|300|299|10927
1667405400000|2022-11-02 16:10:00|301|300|301|300|301|300|301|300|5067
1667405700000|2022-11-02 16:15:00|300|299|300|299|300|299|300|299|7272
1667406000000|2022-11-02 16:20:00|||||||||345
1667406300000|2022-11-02 16:25:00|||||||||1503
1667406600000|2022-11-02 16:30:00|||||||||300
1667406900000|2022-11-02 16:35:00|299|298|299|298|299|298|299|298|28925
1667407200000|2022-11-02 16:40:00|300|299|301|300|301|300|299|299|17853
1667407500000|2022-11-02 16:45:00|||||||||2100
1667407800000|2022-11-02 16:50:00|||||||||5100
1667408100000|2022-11-02 16:55:00|||||||||3565
1667408400000|2022-11-02 17:00:00|||||||||1792
1667408700000|2022-11-02 17:05:00|||||||||540
1667409000000|2022-11-02 17:10:00|||||||||500
1667409300000|2022-11-02 17:15:00|||||||||1000
1667409600000|2022-11-02 17:20:00|||||||||100
1667409900000|2022-11-02 17:25:00|300|299|300|299|300|299|300|299|4401
1667410200000|2022-11-02 17:30:00|||||||||200
1667410800000|2022-11-02 17:40:00|301|300|301|300|301|300|301|300|6151
1667411100000|2022-11-02 17:45:00|300|299|300|299|300|299|300|299|7731
1667411400000|2022-11-02 17:50:00|||||||||1500
1667411700000|2022-11-02 17:55:00|299|298|300|299|300|299|299|298|9833
1667412000000|2022-11-02 18:00:00|301|300|305|304|307|306|301|299|24431
1667412300000|2022-11-02 18:05:00|306|305|307|306|307|306|305|304|13441
1667412600000|2022-11-02 18:10:00|306|305|307|306|307|306|305|304|35306
1667412900000|2022-11-02 18:15:00|308|307|305|304|308|307|304|303|17439
1667413200000|2022-11-02 18:20:00|306|305|307|306|307|306|306|305|17220
1667413500000|2022-11-02 18:25:00|308|307|309|308|309|308|307|307|23998
1667413800000|2022-11-02 18:30:00|308|307|308|307|308|307|307|306|9889
1667414100000|2022-11-02 18:35:00|309|308|303|302|310|309|302|301|52550
1667414400000|2022-11-02 18:40:00|304|303|306|305|307|306|303|302|20527
1667414700000|2022-11-02 18:45:00|307|306|304|303|307|306|304|303|12114
1667415000000|2022-11-02 18:50:00|303|302|300|299|303|302|299|298|48950
1667415300000|2022-11-02 18:55:00|301|300|300|299|301|300|299|298|23701
1667415600000|2022-11-02 19:00:00|301|300|302|301|302|301|300|299|7072
1667415900000|2022-11-02 19:05:00|303|302|304|303|304|303|302|301|6183
1667416200000|2022-11-02 19:10:00|303|302|303|302|303|302|303|302|5000
1667416500000|2022-11-02 19:15:00|302|301|299|298|302|301|299|298|19751
1667416800000|2022-11-02 19:20:00|298|297|297|296|298|297|297|296|23631
1667417100000|2022-11-02 19:25:00|296|295|295|294|296|295|294|293|43229
1667417400000|2022-11-02 19:30:00|294|293|296|295|296|295|294|293|14415
1667417700000|2022-11-02 19:35:00|295|294|296|295|296|295|295|294|27517
1667418000000|2022-11-02 19:40:00|295|294|296|295|296|295|295|294|16382
1667418300000|2022-11-02 19:45:00|295|294|295|294|295|294|295|294|15044
1667418600000|2022-11-02 19:50:00|294|293|295|294|295|294|294|293|33631
1667418900000|2022-11-02 19:55:00|296|295|293|292|296|295|293|292|113621
1667482200000|2022-11-03 13:30:00|299|296|296|295|299|296|295|293|26730
1667482500000|2022-11-03 13:35:00|295|294|297|296|297|296|295|294|14667
1667482800000|2022-11-03 13:40:00|296|295|299|298|302|301|296|295|59857
1667483100000|2022-11-03 13:45:00|298|297|295|294|298|297|294|293|37653
1667483400000|2022-11-03 13:50:00|294|293|295|294|295|294|294|293|21106
1667483700000|2022-11-03 13:55:00|294|293|293|292|294|293|293|292|12590
1667484000000|2022-11-03 14:00:00|294|293|294|293|294|293|293|292|26258
1667484300000|2022-11-03 14:05:00|293|292|291|290|293|292|291|290|25660
1667484600000|2022-11-03 14:10:00|292|291|294|293|294|293|291|290|15828
1667484900000|2022-11-03 14:15:00|295|294|293|292|295|294|293|292|36313
1667485200000|2022-11-03 14:20:00|294|293|294|293|294|293|293|292|22287
1667485500000|2022-11-03 14:25:00|295|294|297|296|297|296|295|294|13766
1667485800000|2022-11-03 14:30:00|296|295|297|296|298|297|296|295|20226
1667486100000|2022-11-03 14:35:00|298|297|299|298|299|298|298|297|4911
1667486400000|2022-11-03 14:40:00|300|299|300|299|301|300|300|299|23507
1667486700000|2022-11-03 14:45:00|301|300|302|301|302|301|301|300|11588
1667487000000|2022-11-03 14:50:00|301|300|301|300|301|300|301|300|25312
1667487300000|2022-11-03 14:55:00|302|301|302|301|302|301|302|301|15132
1667487600000|2022-11-03 15:00:00|303|302|301|300|303|302|301|300|7752
1667487900000|2022-11-03 15:05:00|300|299|299|298|300|299|299|298|6780
1667488200000|2022-11-03 15:10:00|300|299|299|298|300|299|299|298|8988
1667488500000|2022-11-03 15:15:00|300|299|299|298|300|299|299|298|4233
1667488800000|2022-11-03 15:20:00|300|299|299|298|300|299|299|298|2172
1667489100000|2022-11-03 15:25:00|300|299|298|297|300|299|298|297|4812
1667489400000|2022-11-03 15:30:00|297|296|297|296|297|296|297|296|4312
1667489700000|2022-11-03 15:35:00|298|297|299|298|299|298|298|297|8168
1667490000000|2022-11-03 15:40:00|||||||||300
1667490300000|2022-11-03 15:45:00|300|299|300|299|300|299|300|299|5967
1667490600000|2022-11-03 15:50:00|299|298|299|298|299|298|299|298|27091
1667490900000|2022-11-03 15:55:00|298|297|298|297|298|297|298|297|8067
1667491200000|2022-11-03 16:00:00|297|296|298|297|298|297|297|296|8019
1667491500000|2022-11-03 16:05:00|299|298|301|300|301|300|299|298|55824
1667491800000|2022-11-03 16:10:00|302|301|302|301|302|301|302|301|1000
1667492100000|2022-11-03 16:15:00|303|302|302|301|303|302|302|301|9971
1667492400000|2022-11-03 16:20:00|301|300|301|300|301|300|301|300|3264
1667492700000|2022-11-03 16:25:00|||||||||613
1667493000000|2022-11-03 16:30:00|||||||||3000
1667493300000|2022-11-03 16:35:00|||||||||525
1667493600000|2022-11-03 16:40:00|302|301|302|301|302|301|302|301|4370
1667493900000|2022-11-03 16:45:00|||||||||1352
1667494200000|2022-11-03 16:50:00|303|302|303|302|303|302|303|302|2000
1667494500000|2022-11-03 16:55:00|||||||||1050
1667494800000|2022-11-03 17:00:00|304|303|303|302|304|303|303|302|11062
1667495100000|2022-11-03 17:05:00|||||||||917
1667495400000|2022-11-03 17:10:00|304|303|302|301|304|303|302|301|22406
1667495700000|2022-11-03 17:15:00|||||||||400
1667496000000|2022-11-03 17:20:00|301|300|301|300|301|300|301|300|2507
1667496300000|2022-11-03 17:25:00|||||||||300
1667496600000|2022-11-03 17:30:00|||||||||2302
1667496900000|2022-11-03 17:35:00|||||||||100
1667497200000|2022-11-03 17:40:00|||||||||800
1667497500000|2022-11-03 17:45:00|||||||||200
1667497800000|2022-11-03 17:50:00|300|299|301|300|301|300|300|299|42722
1667498100000|2022-11-03 17:55:00|||||||||8786
1667498400000|2022-11-03 18:00:00|||||||||5250
1667498700000|2022-11-03 18:05:00|||||||||2246
1667499000000|2022-11-03 18:10:00|300|299|301|300|301|300|300|299|7992
1667499300000|2022-11-03 18:15:00|||||||||900
1667499600000|2022-11-03 18:20:00|302|301|302|301|302|301|302|301|6476
1667499900000|2022-11-03 18:25:00|||||||||251
1667500200000|2022-11-03 18:30:00|301|300|301|300|301|300|301|300|7282
1667500500000|2022-11-03 18:35:00|||||||||1000
1667500800000|2022-11-03 18:40:00|||||||||798
1667501100000|2022-11-03 18:45:00|||||||||7092
1667501400000|2022-11-03 18:50:00|||||||||3600
1667501700000|2022-11-03 18:55:00|300|299|301|300|301|300|300|299|20732
1667502000000|2022-11-03 19:00:00|||||||||1500
1667502300000|2022-11-03 19:05:00|||||||||2486
1667502600000|2022-11-03 19:10:00|||||||||5853
1667502900000|2022-11-03 19:15:00|300||301||301||300||22261
1667503200000|2022-11-03 19:20:00|||||||||3400
1667503500000|2022-11-03 19:25:00|||||||||100
1667503800000|2022-11-03 19:30:00|||||||||5218
1667504100000|2022-11-03 19:35:00|300|299|301|300|301|300|300|299|31373
1667504400000|2022-11-03 19:40:00|302|301|301|300|303|302|301|300|38645
1667504700000|2022-11-03 19:45:00|300||301||301||300||20994
1667505000000|2022-11-03 19:50:00|||||||||33876
1667505300000|2022-11-03 19:55:00|300|299|299|298|300|299|299|298|41694
1667568600000|2022-11-04 13:30:00|317|312|311|308|320|319|309|308|62858
1667568900000|2022-11-04 13:35:00|309|309|311|310|315|314|309|309|18729
1667569200000|2022-11-04 13:40:00|310|309|309|308|311|310|309|308|14142
1667569500000|2022-11-04 13:45:00|310|309|312|311|313|312|310|309|11555
1667569800000|2022-11-04 13:50:00|313|312|314|313|315|314|313|312|15259
1667570100000|2022-11-04 13:55:00|315|314|313|312|315|314|313|312|6559
1667570400000|2022-11-04 14:00:00|314|313|310|309|314|313|310|309|33446
1667570700000|2022-11-04 14:05:00|311|310|314|313|314|313|311|310|30037
1667571000000|2022-11-04 14:10:00|313|312|317|316|317|316|313|312|7051
1667571300000|2022-11-04 14:15:00|316|315|314|313|316|315|314|313|16793
1667571600000|2022-11-04 14:20:00|315|314|316|315|316|315|315|314|12157
1667571900000|2022-11-04 14:25:00|315|314|316|315|316|315|315|314|4006
1667572200000|2022-11-04 14:30:00|315|314|317|316|317|316|315|314|8700
1667572500000|2022-11-04 14:35:00|318|317|315|314|318|317|315|314|48529
1667572800000|2022-11-04 14:40:00|316|315|318|317|319|318|316|315|73811
1667573100000|2022-11-04 14:45:00|319|318|319|318|319|318|318|317|21022
1667573400000|2022-11-04 14:50:00|318|317|316|315|318|317|315|314|21071
1667573700000|2022-11-04 14:55:00|317|316|316|315|317|316|316|315|16498
1667574000000|2022-11-04 15:00:00|315|314|316|315|316|315|315|314|17595
1667574300000|2022-11-04 15:05:00|315|314|315|314|316|315|314|313|18024
1667574600000|2022-11-04 15:10:00|316|315|316|315|316|315|315|314|9774
1667574900000|2022-11-04 15:15:00|315|314|316|315|316|315|315|314|8334
1667575200000|2022-11-04 15:20:00|||||||||5010
1667575500000|2022-11-04 15:25:00|315|314|314|313|315|314|314|313|5545
1667575800000|2022-11-04 15:30:00|313|312|314|313|314|313|313|312|18808
1667576100000|2022-11-04 15:35:00|313|312|313|312|314|313|312|311|13035
1667576400000|2022-11-04 15:40:00|312|311|311|310|312|311|311|310|9311
1667576700000|2022-11-04 15:45:00|||||||||700
1667577000000|2022-11-04 15:50:00|310|309|309|308|310|309|309|308|13592
1667577300000|2022-11-04 15:55:00|308|307|308|307|309|307|308|307|11962
1667577600000|2022-11-04 16:00:00|307|306|307|306|307|306|307|306|8857
1667577900000|2022-11-04 16:05:00|308|307|307|306|308|307|306|305|29241
1667578200000|2022-11-04 16:10:00|308|307|311|310|311|310|308|307|27491
1667578500000|2022-11-04 16:15:00|310|309|311|310|311|310|310|309|2668
1667578800000|2022-11-04 16:20:00|310|309|310|309|310|309|310|309|2800
1667579100000|2022-11-04 16:25:00|311|310|311|310|311|310|311|310|2520
1667579400000|2022-11-04 16:30:00|312|311|312|311|312|311|312|311|1100
1667579700000|2022-11-04 16:35:00|311|310|310|309|311|310|310|309|18001
1667580000000|2022-11-04 16:40:00|309|308|309|308|310|309|309|308|9358
1667580300000|2022-11-04 16:45:00|308|307|308|307|308|307|308|307|6032
1667580600000|2022-11-04 16:50:00|||||||||1800
1667580900000|2022-11-04 16:55:00|307|306|307|306|307|306|307|306|4100
1667581200000|2022-11-04 17:00:00|308|307|308|307|308|307|307|306|6500
1667581500000|2022-11-04 17:05:00|307|306|306|305|307|306|305|304|11988
1667581800000|2022-11-04 17:10:00|307|306|307|306|308|307|307|306|4900
1667582100000|2022-11-04 17:15:00|||||||||4099
1667582400000|2022-11-04 17:20:00|||||||||795
1667582700000|2022-11-04 17:25:00|306|305|306|305|306|305|306|305|3617
1667583000000|2022-11-04 17:30:00|||||||||924
1667583300000|2022-11-04 17:35:00|305|304|306|305|306|305|305|304|8306
1667583600000|2022-11-04 17:40:00|305|304|305|304|306|305|305|304|20125
1667583900000|2022-11-04 17:45:00|304|303|305|304|305|304|304|303|3700
1667584200000|2022-11-04 17:50:00|||||||||950
1667584500000|2022-11-04 17:55:00|304|303|304|303|304|303|304|303|5100
1667584800000|2022-11-04 18:00:00|||||||||1200
1667585100000|2022-11-04 18:05:00|303|302|303|302|303|302|302|301|27912
1667585400000|2022-11-04 18:10:00|304|303|304|303|304|303|304|303|10200
1667585700000|2022-11-04 18:15:00|305|304|305|304|305|304|305|304|3188
1667586000000|2022-11-04 18:20:00|306|305|305|304|306|305|305|304|10406
1667586300000|2022-11-04 18:25:00|306|305|306|305|306|305|306|305|2050
1667586600000|2022-11-04 18:30:00|307|306|307|306|307|306|307|306|8029
1667586900000|2022-11-04 18:35:00|||||||||4654
1667587200000|2022-11-04 18:40:00|308|307|309|308|309|308|308|307|9685
1667587500000|2022-11-04 18:45:00|||||||||2672
1667587800000|2022-11-04 18:50:00|||||||||1100
1667588100000|2022-11-04 18:55:00|310|309|310|309|310|309|310|309|2600
1667588400000|2022-11-04 19:00:00|||||||||2473
1667588700000|2022-11-04 19:05:00|311|310|311|310|311|310|310|309|12207
1667589000000|2022-11-04 19:10:00|||||||||3704
1667589300000|2022-11-04 19:15:00|312|311|312|311|312|311|312|311|12353
1667589600000|2022-11-04 19:20:00|311|310|311|310|311|310|311|310|22449
1667589900000|2022-11-04 19:25:00|312|311|312|311|312|311|312|311|11600
1667590200000|2022-11-04 19:30:00|313|312|313|312|313|312|312|312|24022
1667590500000|2022-11-04 19:35:00|||||||||4331
1667590800000|2022-11-04 19:40:00|||||||||47550
1667591100000|2022-11-04 19:45:00|314|313|314|313|315|314|314|313|32932
1667591400000|2022-11-04 19:50:00|313|312|313|312|313|312|313|312|16759
1667591700000|2022-11-04 19:55:00|314|313|315|314|315|314|314|313|35563
1667831400000|2022-11-07 14:30:00|316|314|319|318|320|319|316|314|46701
1667831700000|2022-11-07 14:35:00|318|319|316|315|319|319|314|313|14878
1667832000000|2022-11-07 14:40:00|315|314|313|312|315|314|313|312|13064
1667832300000|2022-11-07 14:45:00|312|311|311|310|313|312|311|310|29374
1667832600000|2022-11-07 14:50:00|312|311|312|311|313|312|311|310|9128
1667832900000|2022-11-07 14:55:00|313|312|313|312|313|312|313|312|11675
1667833200000|2022-11-07 15:00:00|314|313|314|313|315|314|313|312|33332
1667833500000|2022-11-07 15:05:00|315|314|317|316|317|316|315|314|13410
1667833800000|2022-11-07 15:10:00|318|317|315|314|318|317|315|314|14462
1667834100000|2022-11-07 15:15:00|316|315|316|315|316|315|316|315|6545
1667834400000|2022-11-07 15:20:00|315|314|316|315|317|316|315|314|9639
1667834700000|2022-11-07 15:25:00|315|314|316|315|316|315|315|314|10195
1667835000000|2022-11-07 15:30:00|||||||||1571
1667835300000|2022-11-07 15:35:00|317|316|316|315|317|316|316|315|13951
1667835600000|2022-11-07 15:40:00|317|316|316|315|317|316|316|315|5785
1667835900000|2022-11-07 15:45:00|317|316|316|315|317|316|316|315|3323
1667836200000|2022-11-07 15:50:00|317|316|319|318|321|320|317|316|67781
1667836500000|2022-11-07 15:55:00|318|317|318|317|319|318|317|316|23095
1667836800000|2022-11-07 16:00:00|317|316|317|316|317|316|316|315|9855
1667837100000|2022-11-07 16:05:00|316|315|316|315|316|315|315|314|4535
1667837400000|2022-11-07 16:10:00|315|314|315|314|315|314|315|314|9027
1667837700000|2022-11-07 16:15:00|316|315|316|315|316|315|316|315|9650
1667838000000|2022-11-07 16:20:00|317|316|317|316|317|316|317|316|1800
1667838300000|2022-11-07 16:25:00|316|315|316|315|316|315|316|315|3500
1667838600000|2022-11-07 16:30:00|317|316|317|316|317|316|317|316|1490
1667838900000|2022-11-07 16:35:00|316|315|317|316|317|316|316|315|8744
1667839200000|2022-11-07 16:40:00|316|315|315|314|316|315|315|314|6603
1667839500000|2022-11-07 16:45:00|||||||||6916
1667839800000|2022-11-07 16:50:00|314|313|314|313|314|313|314|313|11644
1667840100000|2022-11-07 16:55:00|||||||||3100
1667840400000|2022-11-07 17:00:00|315|314|315|314|315|314|315|314|2739
1667840700000|2022-11-07 17:05:00|316|315|316|315|316|315|315|315|1700
1667841000000|2022-11-07 17:10:00|||||||||300
1667841300000|2022-11-07 17:15:00|315|314|317|316|317|316|315|314|11098
1667841600000|2022-11-07 17:20:00|||||||||300
1667841900000|2022-11-07 17:25:00|||||||||1204
1667842200000|2022-11-07 17:30:00|318|317|318|317|318|317|317|317|5300
1667842500000|2022-11-07 17:35:00|317|316|317|316|318|317|317|316|8985
1667842800000|2022-11-07 17:40:00|||||||||1039
1667843100000|2022-11-07 17:45:00|318|317|317|316|318|317|317|316|11781
1667843400000|2022-11-07 17:50:00|||||||||7328
1667843700000|2022-11-07 17:55:00|316|315|316|315|316|315|316|315|6790
1667844000000|2022-11-07 18:00:00|317|316|317|316|317|316|317|316|1300
1667844300000|2022-11-07 18:05:00|318|317|318|317|318|317|318|317|2229
1667844600000|2022-11-07 18:10:00|319|318|319|318|319|318|319|318|2935
1667844900000|2022-11-07 18:15:00|||||||||739
1667845200000|2022-11-07 18:20:00|||||||||225
1667845500000|2022-11-07 18:25:00|318|317|319|318|319|318|318|317|8080
1667845800000|2022-11-07 18:30:00|320|319|319|318|320|319|319|318|7722
1667846100000|2022-11-07 18:35:00|||||||||300
1667846400000|2022-11-07 18:40:00|318|317|318|317|318|317|318|317|9908
1667846700000|2022-11-07 18:45:00|||||||||700
1667847000000|2022-11-07 18:50:00|||||||||2286
1667847300000|2022-11-07 18:55:00|319|318|319|318|319|318|318|318|4830
1667847600000|2022-11-07 19:00:00|||||||||3716
1667847900000|2022-11-07 19:05:00|||||||||4206
1667848200000|2022-11-07 19:10:00|320|319|319|318|320|319|319|318|8241
1667848500000|2022-11-07 19:15:00|320|319|320|319|320|319|320|319|3636
1667848800000|2022-11-07 19:20:00|||||||||300
1667849100000|2022-11-07 19:25:00|321|320|321|320|321|320|321|320|1555
1667849400000|2022-11-07 19:30:00|||||||||902
1667849700000|2022-11-07 19:35:00|322|321|322|321|322|321|321|321|2087
1667850000000|2022-11-07 19:40:00|321|320|321|320|322|321|321|320|6965
1667850300000|2022-11-07 19:45:00|||||||||1350
1667850600000|2022-11-07 19:50:00|||||||||1386
1667850900000|2022-11-07 19:55:00|320|319|319|318|321|320|319|318|20380
1667851200000|2022-11-07 20:00:00|320|319|320|319|320|319|320|319|5723
1667851500000|2022-11-07 20:05:00|||||||||400
1667851800000|2022-11-07 20:10:00|||||||||400
1667852100000|2022-11-07 20:15:00|321|320|321|320|321|320|321|320|6038
1667852400000|2022-11-07 20:20:00|320|319|321|320|321|320|320|319|20445
1667852700000|2022-11-07 20:25:00|||||||||2412
1667853000000|2022-11-07 20:30:00|||||||||4756
1667853300000|2022-11-07 20:35:00|320|319|321|320|321|320|320|319|26644
1667853600000|2022-11-07 20:40:00|||||||||10343
1667853900000|2022-11-07 20:45:00|320|319|321|320|321|320|320|319|26920
1667854200000|2022-11-07 20:50:00|322|321|321|320|322|321|321|320|56487
1667854500000|2022-11-07 20:55:00|320|319|319|318|320|319|319|318|33467
1667917800000|2022-11-08 14:30:00|314|312|307|306|314|313|307|306|39448
1667918100000|2022-11-08 14:35:00|306|305|304|303|306|305|303|302|32801
1667918400000|2022-11-08 14:40:00|303|302|298|297|303|302|298|297|68711
1667918700000|2022-11-08 14:45:00|297|296|297|296|297|296|295|294|58874
1667919000000|2022-11-08 14:50:00|298|297|300|299|300|299|298|297|17837
1667919300000|2022-11-08 14:55:00|299|300|298|297|299|300|298|297|34055
1667919600000|2022-11-08 15:00:00|297|296|297|296|299|298|297|296|19660
1667919900000|2022-11-08 15:05:00|298|297|300|299|301|300|298|297|62182
1667920200000|2022-11-08 15:10:00|299|298|302|301|302|301|299|298|48824
1667920500000|2022-11-08 15:15:00|301|300|300|299|301|300|299|298|39732
1667920800000|2022-11-08 15:20:00|301|300|301|300|301|300|301|300|7096
1667921100000|2022-11-08 15:25:00|302|301|300|299|302|301|300|299|18198
1667921400000|2022-11-08 15:30:00|301|300|301|300|301|300|301|300|16785
1667921700000|2022-11-08 15:35:00|300|299|299|298|300|299|299|298|16069
1667922000000|2022-11-08 15:40:00|298|297|299|298|300|299|298|297|29310
1667922300000|2022-11-08 15:45:00|300|299|300|299|300|299|300|299|694
1667922600000|2022-11-08 15:50:00|299|298|299|298|299|298|299|298|9335
1667922900000|2022-11-08 15:55:00|||||||||2664
1667923200000|2022-11-08 16:00:00|300|299|305|304|305|304|300|299|32892
1667923500000|2022-11-08 16:05:00|306|305|308|307|308|307|306|305|14325
1667923800000|2022-11-08 16:10:00|307|306|309|308|309|308|306|305|27245
1667924100000|2022-11-08 16:15:00|310|309|308|307|310|309|308|307|28768
1667924400000|2022-11-08 16:20:00|309|308|310|309|310|309|308|308|15425
1667924700000|2022-11-08 16:25:00|309|308|309|308|309|308|309|308|4172
1667925000000|2022-11-08 16:30:00|308|307|310|309|310|309|308|307|14498
1667925300000|2022-11-08 16:35:00|309|308|310|309|310|309|309|308|17955
1667925600000|2022-11-08 16:40:00|311|310|311|310|312|311|311|310|14486
1667925900000|2022-11-08 16:45:00|310|309|309|308|310|309|309|308|6826
1667926200000|2022-11-08 16:50:00|310|309|310|309|310|309|310|309|3336
1667926500000|2022-11-08 16:55:00|309|308|309|308|309|308|309|308|3100
1667926800000|2022-11-08 17:00:00|310|309|308|307|310|309|308|307|13314
1667927100000|2022-11-08 17:05:00|309|308|309|308|309|308|309|308|41868
1667927400000|2022-11-08 17:10:00|308|307|307|306|308|307|307|306|7805
1667927700000|2022-11-08 17:15:00|306|305|306|305|306|305|306|305|10658
1667928000000|2022-11-08 17:20:00|305|304|306|305|306|305|305|304|9380
1667928300000|2022-11-08 17:25:00|||||||||900
1667928600000|2022-11-08 17:30:00|||||||||4100
1667928900000|2022-11-08 17:35:00|305|304|308|307|309|308|305|304|46613
1667929200000|2022-11-08 17:40:00|||||||||1990
1667929500000|2022-11-08 17:45:00|||||||||500
1667929800000|2022-11-08 17:50:00|307|306|306|305|307|306|306|305|16950
1667930100000|2022-11-08 17:55:00|305|304|304|303|305|305|304|303|28887
1667930400000|2022-11-08 18:00:00|305|304|303|302|305|304|303|302|11879
1667930700000|2022-11-08 18:05:00|302|301|301|300|302|301|301|300|19239
1667931000000|2022-11-08 18:10:00|||||||||4428
1667931300000|2022-11-08 18:15:00|300|299|299|298|300|299|299|298|31289
1667931600000|2022-11-08 18:20:00|298|297|298|297|298|297|298|297|12789
1667931900000|2022-11-08 18:25:00|297|296|297|296|297|296|297|296|25381
1667932200000|2022-11-08 18:30:00|296|295|297|296|297|296|296|295|24235
1667932500000|2022-11-08 18:35:00|||||||||2411
1667932800000|2022-11-08 18:40:00|298|297|296|295|298|297|296|295|41968
1667933100000|2022-11-08 18:45:00|||||||||47086
1667933400000|2022-11-08 18:50:00|295|294|295|294|295|294|295|294|16401
1667933700000|2022-11-08 18:55:00|294|293|292|291|294|293|292|291|38476
1667934000000|2022-11-08 19:00:00|||||||||6700
1667934300000|2022-11-08 19:05:00|291|290|291|290|291|290|291|290|10677
1667934600000|2022-11-08 19:10:00|||||||||34886
1667934900000|2022-11-08 19:15:00|290|289|290|289|290|289|289|288|72791
1667935200000|2022-11-08 19:20:00|289|288|289|288|289|288|288|287|37933
1667935500000|2022-11-08 19:25:00|288|287|289|288|289|288|288|287|19485
1667935800000|2022-11-08 19:30:00|288|287|289|288|289|288|288|287|19861
1667936100000|2022-11-08 19:35:00|290|289|298|297|298|297|290|289|192507
1667936400000|2022-11-08 19:40:00|297|296|298|297|301|300|294|293|69952
1667936700000|2022-11-08 19:45:00|297|296|298|297|298|297|296|295|19629
1667937000000|2022-11-08 19:50:00|||||||||23089
1667937300000|2022-11-08 19:55:00|||||||||14700
1667937600000|2022-11-08 20:00:00|299|298|296|295|299|298|296|295|21691
1667937900000|2022-11-08 20:05:00|295|294|295|294|296|295|295|294|27073
1667938200000|2022-11-08 20:10:00|||||||||7298
1667938500000|2022-11-08 20:15:00|||||||||3050
1667938800000|2022-11-08 20:20:00|294|293|300|299|304|303|294|293|260302
1667939100000|2022-11-08 20:25:00|301|300|300|299|305|304|300|299|65638
1667939400000|2022-11-08 20:30:00|299|298|299|298|301|300|299|298|22425
1667939700000|2022-11-08 20:35:00|||||||||10421
1667940000000|2022-11-08 20:40:00|298|297|297|296|298|297|297|296|21420
1667940300000|2022-11-08 20:45:00|296|295|295|294|296|295|295|294|23334
1667940600000|2022-11-08 20:50:00|||||||||70142
1667940900000|2022-11-08 20:55:00|294|293|293|292|294|293|292|291|102523
1668004200000|2022-11-09 14:30:00|290|288|282|281|290|288|282|281|170193
1668004500000|2022-11-09 14:35:00|281|280|283|282|283|282|281|280|39665
1668004800000|2022-11-09 14:40:00|284|283|289|288|289|288|284|283|51644
1668005100000|2022-11-09 14:45:00|290|289|284|283|290|289|284|283|43568
1668005400000|2022-11-09 14:50:00|283|282|284|283|284|283|282|281|37567
1668005700000|2022-11-09 14:55:00|285|284|283|282|285|284|283|282|26054
1668006000000|2022-11-09 15:00:00|282|281|282|281|282|281|282|281|12079
1668006300000|2022-11-09 15:05:00|283|282|286|285|286|285|283|282|42428
1668006600000|2022-11-09 15:10:00|287|286|285|284|287|286|285|284|17188
1668006900000|2022-11-09 15:15:00|||||||||7927
1668007200000|2022-11-09 15:20:00|||||||||7590
1668007500000|2022-11-09 15:25:00|284|283|283|282|284|283|283|282|12312
1668007800000|2022-11-09 15:30:00|282|281|281|280|282|281|281|280|16924
1668008100000|2022-11-09 15:35:00|282|281|282|281|282|281|282|281|58625
1668008400000|2022-11-09 15:40:00|281|280|280|279|281|280|280|279|55090
1668008700000|2022-11-09 15:45:00|281|280|280|279|281|280|280|279|28012
1668009000000|2022-11-09 15:50:00|279|278|279|278|279|278|279|278|36467
1668009300000|2022-11-09 15:55:00|280|279|280|279|280|279|280|279|31819
1668009600000|2022-11-09 16:00:00|||||||||3474
1668009900000|2022-11-09 16:05:00|279|278|279|278|279|278|279|278|5276
1668010200000|2022-11-09 16:10:00|280|279|280|279|280|279|280|279|41539
1668010500000|2022-11-09 16:15:00|||||||||3700
1668010800000|2022-11-09 16:20:00|||||||||5400
1668011100000|2022-11-09 16:25:00|||||||||25626
1668011400000|2022-11-09 16:30:00|||||||||5121
1668011700000|2022-11-09 16:35:00|279|278|276|275|279|278|276|275|98581
1668012000000|2022-11-09 16:40:00|275|274|278|277|278|277|274|273|151085
1668012300000|2022-11-09 16:45:00|277|276|277|276|277|276|277|276|10891
1668012600000|2022-11-09 16:50:00|276|275|274|273|276|275|274|273|10254
1668012900000|2022-11-09 16:55:00|273|272|272|271|273|272|272|271|11282
1668013200000|2022-11-09 17:00:00|||||||||18266
1668013500000|2022-11-09 17:05:00|271|270|271|270|271|271|271|270|32137
1668013800000|2022-11-09 17:10:00|272|271|273|272|273|272|272|271|51983
1668014100000|2022-11-09 17:15:00|272|271|273|272|274|273|272|271|31745
1668014400000|2022-11-09 17:20:00|272|271|272|271|272|271|272|271|4000
1668014700000|2022-11-09 17:25:00|271|270|273|272|273|272|271|270|44232
1668015000000|2022-11-09 17:30:00|||||||||3720
1668015300000|2022-11-09 17:35:00|272|271|272|271|272|271|272|271|41322
1668015600000|2022-11-09 17:40:00|271|270|268|267|271|270|268|267|68561
1668015900000|2022-11-09 17:45:00|269|268|270|269|270|269|269|268|15314
1668016200000|2022-11-09 17:50:00|||||||||14408
1668016500000|2022-11-09 17:55:00|269|268|268|267|270|269|268|267|37974
1668016800000|2022-11-09 18:00:00|269|268|268|267|270|269|267|266|40217
1668017100000|2022-11-09 18:05:00|267|266|266|265|268|267|266|265|64391
1668017400000|2022-11-09 18:10:00|267|266|264|263|267|266|264|263|59477
1668017700000|2022-11-09 18:15:00|||||||||14054
1668018000000|2022-11-09 18:20:00|263|262|263|262|263|262|262|261|24987
1668018300000|2022-11-09 18:25:00|264|263|264|263|264|263|263|263|27606
1668018600000|2022-11-09 18:30:00|263|262|262|261|263|262|262|261|12389
1668018900000|2022-11-09 18:35:00|||||||||12090
1668019200000|2022-11-09 18:40:00|||||||||16301
1668019500000|2022-11-09 18:45:00|263|262|263|262|263|262|262|261|38630
1668019800000|2022-11-09 18:50:00|264|263|264|263|264|263|264|263|24101
1668020100000|2022-11-09 18:55:00|||||||||5519
1668020400000|2022-11-09 19:00:00|265|264|263|262|267|266|262|261|75533
1668020700000|2022-11-09 19:05:00|264|263|263|262|264|263|263|262|27768
1668021000000|2022-11-09 19:10:00|262|261|263|262|263|262|262|261|9090
1668021300000|2022-11-09 19:15:00|||||||||5915
1668021600000|2022-11-09 19:20:00|264|263|263|262|264|263|263|262|40521
1668021900000|2022-11-09 19:25:00|||||||||5420
1668022200000|2022-11-09 19:30:00|262|261|262|261|262|261|262|261|7225
1668022500000|2022-11-09 19:35:00|||||||||7288
1668022800000|2022-11-09 19:40:00|263|262|263|262|263|262|263|262|23805
1668023100000|2022-11-09 19:45:00|262|261|262|261|262|261|262|261|14573
1668023400000|2022-11-09 19:50:00|263|262|263|262|263|262|262|262|12417
1668023700000|2022-11-09 19:55:00|262|261|262|261|262|261|262|261|5751
1668024000000|2022-11-09 20:00:00|||||||||34967
1668024300000|2022-11-09 20:05:00|263|262|263|262|263|262|262|262|15876
1668024600000|2022-11-09 20:10:00|262|261|262|261|262|261|262|261|51838
1668024900000|2022-11-09 20:15:00|263|262|263|262|263|262|263|262|25945
1668025200000|2022-11-09 20:20:00|262|261|262|261|262|261|262|261|12198
1668025500000|2022-11-09 20:25:00|||||||||6184
1668025800000|2022-11-09 20:30:00|263|262|263|262|263|262|263|262|37557
1668026100000|2022-11-09 20:35:00|262|261|262|261|262|261|262|261|32872
1668026400000|2022-11-09 20:40:00|261|260|261|260|261|260|261|260|48601
1668026700000|2022-11-09 20:45:00|260|259|258|257|260|259|258|257|100489
1668027000000|2022-11-09 20:50:00|||||||||19248
1668027300000|2022-11-09 20:55:00|257|256|257|256|257|256|257|256|97345
1668090600000|2022-11-10 14:30:00|275|274|265|264|275|274|265|264|145670
1668090900000|2022-11-10 14:35:00|264|263|265|264|266|265|263|262|100751
1668091200000|2022-11-10 14:40:00|264|263|263|262|264|264|262|261|78544
1668091500000|2022-11-10 14:45:00|264|263|266|265|266|265|263|262|66287
1668091800000|2022-11-10 14:50:00|265|264|265|264|266|265|264|263|39164
1668092100000|2022-11-10 14:55:00|266|265|269|268|269|268|266|265|64755
1668092400000|2022-11-10 15:00:00|270|269|271|270|271|270|269|268|47982
1668092700000|2022-11-10 15:05:00|270|269|273|272|273|272|270|269|48837
1668093000000|2022-11-10 15:10:00|272|271|271|270|272|271|271|270|35768
1668093300000|2022-11-10 15:15:00|270|269|272|271|272|271|270|269|45770
1668093600000|2022-11-10 15:20:00|273|272|272|271|273|272|272|271|25076
1668093900000|2022-11-10 15:25:00|271|270|271|270|271|271|270|269|23630
1668094200000|2022-11-10 15:30:00|270|269|269|268|270|269|269|268|27822
1668094500000|2022-11-10 15:35:00|270|269|267|266|270|269|267|266|51435
1668094800000|2022-11-10 15:40:00|268|267|268|267|268|267|267|266|53087
1668095100000|2022-11-10 15:45:00|267|266|268|267|268|267|267|266|16220
1668095400000|2022-11-10 15:50:00|269|268|269|268|269|268|269|268|5200
1668095700000|2022-11-10 15:55:00|||||||||9669
1668096000000|2022-11-10 16:00:00|268|267|268|267|268|267|268|267|13524
1668096300000|2022-11-10 16:05:00|269|268|269|268|269|268|268|267|29039
1668096600000|2022-11-10 16:10:00|||||||||7216
1668096900000|2022-11-10 16:15:00|||||||||7006
1668097200000|2022-11-10 16:20:00|||||||||3098
1668097500000|2022-11-10 16:25:00|268|267|271|270|271|270|268|267|52467
1668097800000|2022-11-10 16:30:00|272|271|272|271|272|271|272|271|11698
1668098100000|2022-11-10 16:35:00|273|272|272|271|273|272|272|271|35681
1668098400000|2022-11-10 16:40:00|||||||||8000
1668098700000|2022-11-10 16:45:00|273|272|272|271|273|272|272|271|36204
1668099000000|2022-11-10 16:50:00|273|272|273|272|273|272|273|272|3566
1668099300000|2022-11-10 16:55:00|||||||||3813
1668099600000|2022-11-10 17:00:00|272|271|273|272|273|272|272|271|21538
1668099900000|2022-11-10 17:05:00|272|271|273|272|273|272|272|271|29642
1668100200000|2022-11-10 17:10:00|272|271|271|270|272|271|271|270|16309
1668100500000|2022-11-10 17:15:00|||||||||8300
1668100800000|2022-11-10 17:20:00|||||||||8000
1668101100000|2022-11-10 17:25:00|272|271|272|271|272|271|272|271|18173
1668101400000|2022-11-10 17:30:00|||||||||4960
1668101700000|2022-11-10 17:35:00|||||||||932
1668102000000|2022-11-10 17:40:00|271|270|271|270|271|270|271|270|15644
1668102300000|2022-11-10 17:45:00|||||||||100
1668102600000|2022-11-10 17:50:00|270|269|270|269|270|269|270|269|10060
1668102900000|2022-11-10 17:55:00|||||||||3589
1668103200000|2022-11-10 18:00:00|271|270|272|271|272|271|271|270|17800
1668103500000|2022-11-10 18:05:00|||||||||950
1668103800000|2022-11-10 18:10:00|||||||||1900
1668104100000|2022-11-10 18:15:00|||||||||7500
1668104400000|2022-11-10 18:20:00|||||||||1677
1668104700000|2022-11-10 18:25:00|271|270|271|270|271|270|271|270|6940
1668105000000|2022-11-10 18:30:00|||||||||6900
1668105300000|2022-11-10 18:35:00|272|271|272|271|272|271|272|271|12011
1668105600000|2022-11-10 18:40:00|273|272|273|272|273|272|273|272|12496
1668105900000|2022-11-10 18:45:00|274|273|274|273|274|273|274|273|9375
1668106200000|2022-11-10 18:50:00|||||||||5702
1668106500000|2022-11-10 18:55:00|||||||||2937
1668106800000|2022-11-10 19:00:00|||||||||1498
1668107100000|2022-11-10 19:05:00|||||||||3792
1668107400000|2022-11-10 19:10:00|||||||||879
1668107700000|2022-11-10 19:15:00|273|272|273|272|273|272|273|272|14034
1668108000000|2022-11-10 19:20:00|272|271|273|272|273|272|272|271|14095
1668108300000|2022-11-10 19:25:00|||||||||2100
1668108600000|2022-11-10 19:30:00|||||||||1200
1668108900000|2022-11-10 19:35:00|||||||||7020
1668109200000|2022-11-10 19:40:00|272|271|272|271|272|271|272|271|15999
1668109500000|2022-11-10 19:45:00|||||||||1200
1668109800000|2022-11-10 19:50:00|||||||||6853
1668110100000|2022-11-10 19:55:00|||||||||3400
1668110400000|2022-11-10 20:00:00|271|270|271|270|271|270|271|270|25229
1668110700000|2022-11-10 20:05:00|||||||||108
1668111000000|2022-11-10 20:10:00|||||||||10015
1668111300000|2022-11-10 20:15:00|272|271|273|272|273|272|271|271|28640
1668111600000|2022-11-10 20:20:00|||||||||3494
1668111900000|2022-11-10 20:25:00|274|273|274|273|274|273|274|273|8157
1668112200000|2022-11-10 20:30:00|||||||||20540
1668112500000|2022-11-10 20:35:00|275|274|275|274|275|274|275|274|25169
1668112800000|2022-11-10 20:40:00|||||||||11115
1668113100000|2022-11-10 20:45:00|274|273|273|272|274|273|273|272|50489
1668113400000|2022-11-10 20:50:00|274|273|274|273|274|273|274|273|27265
1668113700000|2022-11-10 20:55:00|273|272|273|272|273|272|272|271|71662
1668177000000|2022-11-11 14:30:00|276|271|268|267|279|276|267|265|131177
1668177300000|2022-11-11 14:35:00|269|268|272|271|273|272|269|268|48128
1668177600000|2022-11-11 14:40:00|273|272|274|273|276|275|271|270|41693
1668177900000|2022-11-11 14:45:00|275|274|277|276|278|277|275|274|66068
1668178200000|2022-11-11 14:50:00|276|275|277|276|278|277|276|275|54325
1668178500000|2022-11-11 14:55:00|278|277|276|275|278|277|276|275|18973
1668178800000|2022-11-11 15:00:00|275|274|272|271|275|274|272|271|42671
1668179100000|2022-11-11 15:05:00|271|270|269|268|271|270|269|268|172013
1668179400000|2022-11-11 15:10:00|268|267|270|269|271|270|268|267|85202
1668179700000|2022-11-11 15:15:00|||||||||40366
1668180000000|2022-11-11 15:20:00|271|270|269|268|271|270|269|268|50253
1668180300000|2022-11-11 15:25:00|268|267|268|267|270|269|268|267|87308
1668180600000|2022-11-11 15:30:00|267|266|268|267|268|267|267|266|50758
1668180900000|2022-11-11 15:35:00|267|266|268|267|269|268|267|266|93002
1668181200000|2022-11-11 15:40:00|267|266|267|266|267|266|266|265|48604
1668181500000|2022-11-11 15:45:00|||||||||12535
1668181800000|2022-11-11 15:50:00|266|265|265|264|266|266|265|264|61242
1668182100000|2022-11-11 15:55:00|266|265|266|265|267|266|266|265|56918
1668182400000|2022-11-11 16:00:00|265|264|266|265|266|265|265|264|36536
1668182700000|2022-11-11 16:05:00|267|266|266|265|267|266|266|265|68111
1668183000000|2022-11-11 16:10:00|267|266|266|265|267|266|266|265|83221
1668183300000|2022-11-11 16:15:00|265|264|268|267|268|267|265|264|72863
1668183600000|2022-11-11 16:20:00|||||||||17221
1668183900000|2022-11-11 16:25:00|269|268|268|267|271|270|268|267|91518
1668184200000|2022-11-11 16:30:00|267|266|267|266|267|266|267|266|34007
1668184500000|2022-11-11 16:35:00|266|265|267|266|267|266|266|265|35992
1668184800000|2022-11-11 16:40:00|268|267|267|266|268|267|267|266|36536
1668185100000|2022-11-11 16:45:00|266|265|266|265|266|265|266|265|28270
1668185400000|2022-11-11 16:50:00|265|264|266|265|266|265|265|264|62307
1668185700000|2022-11-11 16:55:00|265|264|264|263|265|264|264|263|45189
1668186000000|2022-11-11 17:00:00|265|264|265|264|265|264|265|264|15586
1668186300000|2022-11-11 17:05:00|||||||||10050
1668186600000|2022-11-11 17:10:00|266|265|269|268|269|268|265|265|38365
1668186900000|2022-11-11 17:15:00|||||||||9141
1668187200000|2022-11-11 17:20:00|268|267|270|269|270|269|268|267|18082
1668187500000|2022-11-11 17:25:00|269|268|270|269|270|269|269|268|16734
1668187800000|2022-11-11 17:30:00|271|270|270|269|272|271|270|269|36183
1668188100000|2022-11-11 17:35:00|271|270|270|269|271|270|270|269|13394
1668188400000|2022-11-11 17:40:00|||||||||5342
1668188700000|2022-11-11 17:45:00|271|270|272|271|272|271|271|270|25185
1668189000000|2022-11-11 17:50:00|273|272|277|276|277|276|273|272|53071
1668189300000|2022-11-11 17:55:00|276|275|277|276|277|276|276|275|65409
1668189600000|2022-11-11 18:00:00|278|277|279|278|280|279|278|277|74495
1668189900000|2022-11-11 18:05:00|278|277|279|278|280|279|278|277|42638
1668190200000|2022-11-11 18:10:00|280|279|278|277|280|279|278|277|31410
1668190500000|2022-11-11 18:15:00|279|278|279|278|280|279|279|278|27142
1668190800000|2022-11-11 18:20:00|280|279|280|279|280|279|280|279|24186
1668191100000|2022-11-11 18:25:00|281|280|281|280|283|282|281|280|64794
1668191400000|2022-11-11 18:30:00|282|281|282|281|282|281|282|281|11960
1668191700000|2022-11-11 18:35:00|281|280|280|279|281|280|280|279|38219
1668192000000|2022-11-11 18:40:00|281|280|281|280|281|280|280|280|20809
1668192300000|2022-11-11 18:45:00|280|279|280|279|280|279|280|279|21659
1668192600000|2022-11-11 18:50:00|281|280|281|280|281|280|280|279|11826
1668192900000|2022-11-11 18:55:00|||||||||5019
1668193200000|2022-11-11 19:00:00|280|279|279|278|281|280|279|278|73578
1668193500000|2022-11-11 19:05:00|||||||||11718
1668193800000|2022-11-11 19:10:00|278|277|278|277|279|278|278|277|13873
1668194100000|2022-11-11 19:15:00|277|276|277|276|277|276|277|276|16866
1668194400000|2022-11-11 19:20:00|||||||||11561
1668194700000|2022-11-11 19:25:00|276|275|277|276|277|276|275|274|64257
1668195000000|2022-11-11 19:30:00|||||||||8005
1668195300000|2022-11-11 19:35:00|276|275|278|277|278|277|276|275|29513
1668195600000|2022-11-11 19:40:00|279|278|279|278|279|278|278|277|40736
1668195900000|2022-11-11 19:45:00|280|279|279|278|280|279|279|278|36659
1668196200000|2022-11-11 19:50:00|278|277|279|278|279|278|278|277|31474
1668196500000|2022-11-11 19:55:00|||||||||12002
1668196800000|2022-11-11 20:00:00|278|277|278|277|279|278|278|277|29599
1668197100000|2022-11-11 20:05:00|277|276|276|275|277|276|276|275|23251
1668197400000|2022-11-11 20:10:00|275|274|275|274|275|274|275|274|14901
1668197700000|2022-11-11 20:15:00|274|273|274|273|274|273|274|273|21995
1668198000000|2022-11-11 20:20:00|275|274|275|274|276|275|275|274|35092
1668198300000|2022-11-11 20:25:00|276|275|277|276|277|276|276|275|11650
1668198600000|2022-11-11 20:30:00|276|275|276|275|276|275|276|275|22649
1668198900000|2022-11-11 20:35:00|275|274|275|274|275|274|275|274|47832
1668199200000|2022-11-11 20:40:00|276|275|276|275|276|275|275|274|45645
1668199500000|2022-11-11 20:45:00|||||||||49305
1668199800000|2022-11-11 20:50:00|275|274|273|272|275|274|272|271|248336
1668200100000|2022-11-11 20:55:00|274|273|271|270|274|273|271|270|257816
1668436200000|2022-11-14 14:30:00|270|267|260|259|273|272|257|256|273842
1668436500000|2022-11-14 14:35:00|259|258|250|249|260|259|247|246|233071
1668436800000|2022-11-14 14:40:00|249|248|256|254|258|256|247|246|190323
1668437100000|2022-11-14 14:45:00|255|255|256|255|256|255|251|250|146058
1668437400000|2022-11-14 14:50:00|257|256|256|255|258|257|252|251|72307
1668437700000|2022-11-14 14:55:00|257|256|256|255|257|256|254|253|56936
1668438000000|2022-11-14 15:00:00|257|256|266|265|266|265|257|256|166606
1668438300000|2022-11-14 15:05:00|268|266|270|269|272|271|266|265|88497
1668438600000|2022-11-14 15:10:00|271|270|280|279|280|279|271|270|145091
1668438900000|2022-11-14 15:15:00|279|278|287|286|287|286|279|278|159284
1668439200000|2022-11-14 15:20:00|288|287|287|286|293|292|286|285|123124
1668439500000|2022-11-14 15:25:00|286|285|285|284|290|289|284|283|65274
1668439800000|2022-11-14 15:30:00|284|283|288|287|288|287|284|283|33015
1668440100000|2022-11-14 15:35:00|287|286|292|291|293|292|287|286|48450
1668440400000|2022-11-14 15:40:00|291|290|290|289|293|292|290|289|92169
1668440700000|2022-11-14 15:45:00|289|288|287|286|289|288|286|285|14775
1668441000000|2022-11-14 15:50:00|286|285|289|288|290|289|286|285|14388
1668441300000|2022-11-14 15:55:00|288|287|291|290|291|290|288|287|33377
1668441600000|2022-11-14 16:00:00|290|289|295|294|295|294|290|289|34258
1668441900000|2022-11-14 16:05:00|296|295|292|291|297|296|291|290|29961
1668442200000|2022-11-14 16:10:00|291|290|290|289|292|291|289|288|32227
1668442500000|2022-11-14 16:15:00|289|288|289|288|290|289|289|288|43010
1668442800000|2022-11-14 16:20:00|290|289|292|291|292|291|289|288|17756
1668443100000|2022-11-14 16:25:00|293|292|293|292|293|292|293|292|6554
1668443400000|2022-11-14 16:30:00|294|293|297|296|297|296|294|293|22292
1668443700000|2022-11-14 16:35:00|296|295|296|295|296|295|295|294|26988
1668444000000|2022-11-14 16:40:00|295|294|294|293|296|295|294|293|21272
1668444300000|2022-11-14 16:45:00|295|294|296|295|296|295|294|293|9734
1668444600000|2022-11-14 16:50:00|295|294|295|294|295|294|295|294|18045
1668444900000|2022-11-14 16:55:00|296|295|299|298|299|298|296|295|38576
1668445200000|2022-11-14 17:00:00|298|297|299|298|300|299|298|297|58167
1668445500000|2022-11-14 17:05:00|300|299|299|298|300|299|299|298|37012
1668445800000|2022-11-14 17:10:00|300|299|300|299|300|299|300|299|14792
1668446100000|2022-11-14 17:15:00|299|298|300|299|300|299|299|298|19473
1668446400000|2022-11-14 17:20:00|299|298|299|298|299|299|298|297|25452
1668446700000|2022-11-14 17:25:00|300|299|300|299|300|299|300|299|10259
1668447000000|2022-11-14 17:30:00|299|298|302|301|303|302|299|298|58615
1668447300000|2022-11-14 17:35:00|303|302|303|302|303|302|303|302|27579
1668447600000|2022-11-14 17:40:00|||||||||6940
1668447900000|2022-11-14 17:45:00|304|303|304|303|304|303|304|303|14305
1668448200000|2022-11-14 17:50:00|||||||||19677
1668448500000|2022-11-14 17:55:00|303|302|304|303|304|303|303|302|37272
1668448800000|2022-11-14 18:00:00|305|304|305|304|305|304|304|304|21332
1668449100000|2022-11-14 18:05:00|||||||||8701
1668449400000|2022-11-14 18:10:00|||||||||8082
1668449700000|2022-11-14 18:15:00|304|303|306|305|306|305|304|303|41569
1668450000000|2022-11-14 18:20:00|307|306|307|306|307|306|307|306|7568
1668450300000|2022-11-14 18:25:00|308|307|309|308|309|308|307|306|27473
1668450600000|2022-11-14 18:30:00|308|307|308|307|308|307|307|306|10118
1668450900000|2022-11-14 18:35:00|307|306|308|307|308|307|307|306|40716
1668451200000|2022-11-14 18:40:00|||||||||1866
1668451500000|2022-11-14 18:45:00|309|308|310|309|310|309|309|308|33042
1668451800000|2022-11-14 18:50:00|311|310|311|310|312|311|311|310|37874
1668452100000|2022-11-14 18:55:00|310|309|312|311|312|311|310|309|58678
1668452400000|2022-11-14 19:00:00|313|312|312|311|313|312|311|310|19716
1668452700000|2022-11-14 19:05:00|311|310|312|311|312|311|311|310|14988
1668453000000|2022-11-14 19:10:00|313|312|313|312|313|312|312|311|13405
1668453300000|2022-11-14 19:15:00|314|313|316|315|317|316|313|312|82579
1668453600000|2022-11-14 19:20:00|315|314|314|313|315|314|313|312|13504
1668453900000|2022-11-14 19:25:00|315|314|315|314|315|314|314|314|14573
1668454200000|2022-11-14 19:30:00|316|315|316|315|316|315|315|314|26852
1668454500000|2022-11-14 19:35:00|315|314|313|312|315|315|313|312|28423
1668454800000|2022-11-14 19:40:00|312|311|311|310|312|311|310|309|8950
1668455100000|2022-11-14 19:45:00|310|309|311|310|311|310|310|309|23479
1668455400000|2022-11-14 19:50:00|310|309|309|308|310|309|309|308|30987
1668455700000|2022-11-14 19:55:00|308|307|309|308|309|308|308|307|23795
1668456000000|2022-11-14 20:00:00|||||||||35926
1668456300000|2022-11-14 20:05:00|308|307|306|305|309|308|306|305|35878
1668456600000|2022-11-14 20:10:00|305|304|297|296|305|304|296|295|77383
1668456900000|2022-11-14 20:15:00|298|297|299|298|299|298|298|297|20546
1668457200000|2022-11-14 20:20:00|300|299|303|301|303|302|300|299|27310
1668457500000|2022-11-14 20:25:00|302|302|301|300|302|302|300|299|11651
1668457800000|2022-11-14 20:30:00|302|301|302|301|305|303|302|301|41181
1668458100000|2022-11-14 20:35:00|303|302|304|303|304|303|302|302|15862
1668458400000|2022-11-14 20:40:00|303|302|304|303|304|303|303|302|17696
1668458700000|2022-11-14 20:45:00|303|302|302|301|303|303|302|301|14954
1668459000000|2022-11-14 20:50:00|301|300|300|299|302|301|300|299|45087
1668459300000|2022-11-14 20:55:00|299|298|298|296|300|299|298|296|105827
1668522600000|2022-11-15 14:30:00|310|309|314|313|320|319|309|308|109281
1668522900000|2022-11-15 14:35:00|315|314|311|310|317|316|311|310|37739
1668523200000|2022-11-15 14:40:00|312|311|312|311|314|313|310|309|28624
1668523500000|2022-11-15 14:45:00|311|310|307|306|311|310|305|304|34086
1668523800000|2022-11-15 14:50:00|308|307|308|307|311|310|308|307|11619
1668524100000|2022-11-15 14:55:00|307|306|305|304|307|306|304|303|26530
1668524400000|2022-11-15 15:00:00|306|305|307|306|307|306|306|305|32770
1668524700000|2022-11-15 15:05:00|308|307|304|303|308|307|304|303|41270
1668525000000|2022-11-15 15:10:00|||||||||17329
1668525300000|2022-11-15 15:15:00|303|302|303|302|303|302|303|302|22014
1668525600000|2022-11-15 15:20:00|304|303|305|304|305|304|304|303|40835
1668525900000|2022-11-15 15:25:00|304|303|305|304|305|304|304|303|23105
1668526200000|2022-11-15 15:30:00|304|303|310|309|310|309|304|303|37893
1668526500000|2022-11-15 15:35:00|309|308|310|309|310|309|309|308|13601
1668526800000|2022-11-15 15:40:00|311|310|315|314|315|314|311|310|48796
1668527100000|2022-11-15 15:45:00|314|313|315|314|315|314|314|313|37550
1668527400000|2022-11-15 15:50:00|314|313|317|316|317|316|314|313|30529
1668527700000|2022-11-15 15:55:00|318|317|317|316|318|317|317|316|6690
1668528000000|2022-11-15 16:00:00|316|315|316|315|316|315|316|315|12712
1668528300000|2022-11-15 16:05:00|317|316|316|315|317|316|316|315|34211
1668528600000|2022-11-15 16:10:00|315|314|315|314|315|314|314|313|15445
1668528900000|2022-11-15 16:15:00|316|315|316|315|317|316|315|315|12691
1668529200000|2022-11-15 16:20:00|317|316|316|315|317|316|316|315|9645
1668529500000|2022-11-15 16:25:00|317|316|315|314|317|316|315|314|9012
1668529800000|2022-11-15 16:30:00|316|315|316|315|316|315|316|315|1220
1668530100000|2022-11-15 16:35:00|315|314|315|314|316|315|315|314|12656
1668530400000|2022-11-15 16:40:00|314|313|314|313|314|314|314|313|7048
1668530700000|2022-11-15 16:45:00|||||||||3781
1668531000000|2022-11-15 16:50:00|313|312|314|313|314|313|313|312|4711
1668531300000|2022-11-15 16:55:00|315|314|315|314|315|314|315|314|3008
1668531600000|2022-11-15 17:00:00|314|313|316|315|316|315|314|313|26645
1668531900000|2022-11-15 17:05:00|317|316|317|316|317|316|317|316|2997
1668532200000|2022-11-15 17:10:00|318|317|320|319|320|319|318|317|108897
1668532500000|2022-11-15 17:15:00|321|320|321|320|321|320|321|320|18334
1668532800000|2022-11-15 17:20:00|322|321|323|322|323|322|322|321|45368
1668533100000|2022-11-15 17:25:00|324|323|324|323|324|323|323|322|29474
1668533400000|2022-11-15 17:30:00|325|324|325|324|325|324|325|324|23012
1668533700000|2022-11-15 17:35:00|||||||||28305
1668534000000|2022-11-15 17:40:00|324|323|325|324|325|324|324|323|35009
1668534300000|2022-11-15 17:45:00|326|325|327|326|327|326|326|325|39396
1668534600000|2022-11-15 17:50:00|328|327|329|328|331|330|327|326|274063
1668534900000|2022-11-15 17:55:00|330|329|333|332|334|333|330|329|54206
1668535200000|2022-11-15 18:00:00|332|331|327|326|332|331|327|326|24562
1668535500000|2022-11-15 18:05:00|326|325|327|326|327|326|326|325|11112
1668535800000|2022-11-15 18:10:00|326|325|326|325|326|325|325|324|27639
1668536100000|2022-11-15 18:15:00|325|324|323|322|325|324|323|322|8646
1668536400000|2022-11-15 18:20:00|322|321|316|315|322|321|315|314|71775
1668536700000|2022-11-15 18:25:00|315|314|316|315|316|315|314|313|22622
1668537000000|2022-11-15 18:30:00|317|316|313|312|317|316|313|312|16160
1668537300000|2022-11-15 18:35:00|314|313|315|314|315|314|312|311|17287
1668537600000|2022-11-15 18:40:00|314|313|314|313|315|314|312|311|70545
1668537900000|2022-11-15 18:45:00|315|314|315|314|316|315|315|314|4975
1668538200000|2022-11-15 18:50:00|316|315|316|315|316|315|316|315|600
1668538500000|2022-11-15 18:55:00|315|314|315|314|315|314|315|314|3789
1668538800000|2022-11-15 19:00:00|314|313|311|310|315|314|311|310|16836
1668539100000|2022-11-15 19:05:00|312|311|314|313|314|313|312|311|8719
1668539400000|2022-11-15 19:10:00|315|314|314|313|316|315|314|313|20956
1668539700000|2022-11-15 19:15:00|315|314|317|316|317|316|314|313|8383
1668540000000|2022-11-15 19:20:00|318|317|318|317|318|317|317|316|2276
1668540300000|2022-11-15 19:25:00|317|316|317|316|317|316|317|316|22825
1668540600000|2022-11-15 19:30:00|||||||||5200
1668540900000|2022-11-15 19:35:00|316|315|316|315|316|316|316|315|11966
1668541200000|2022-11-15 19:40:00|315|314|315|314|315|314|315|314|5043
1668541500000|2022-11-15 19:45:00|314|313|314|313|314|313|314|313|7178
1668541800000|2022-11-15 19:50:00|||||||||3900
1668542100000|2022-11-15 19:55:00|315|314|317|316|317|316|315|314|8390
1668542400000|2022-11-15 20:00:00|||||||||700
1668542700000|2022-11-15 20:05:00|316|315|316|315|316|315|316|315|3314
1668543000000|2022-11-15 20:10:00|317|316|316|315|317|316|316|315|15270
1668543300000|2022-11-15 20:15:00|317|316|317|316|317|316|317|316|1428
1668543600000|2022-11-15 20:20:00|318|317|318|317|318|317|318|317|5350
1668543900000|2022-11-15 20:25:00|317|316|316|315|318|317|315|314|38554
1668544200000|2022-11-15 20:30:00|315|314|315|314|316|315|315|314|5427
1668544500000|2022-11-15 20:35:00|316|315|317|316|317|316|316|315|5363
1668544800000|2022-11-15 20:40:00|316|315|317|316|317|316|316|315|28767
1668545100000|2022-11-15 20:45:00|316|315|317|316|317|316|316|315|20347
1668545400000|2022-11-15 20:50:00|316|315|316|315|317|315|315|314|23073
1668545700000|2022-11-15 20:55:00|315|314|314|313|316|315|314|313|86139
1668609000000|2022-11-16 14:30:00|315|311|309|308|315|313|308|307|92921
1668609300000|2022-11-16 14:35:00|308|307|305|304|308|307|305|304|43184
1668609600000|2022-11-16 14:40:00|306|305|301|300|306|305|301|300|55213
1668609900000|2022-11-16 14:45:00|302|301|302|301|303|302|301|300|34868
1668610200000|2022-11-16 14:50:00|301|300|296|295|301|300|296|295|78686
1668610500000|2022-11-16 14:55:00|297|296|301|300|301|300|297|296|35522
1668610800000|2022-11-16 15:00:00|302|301|303|302|305|304|302|301|39476
1668611100000|2022-11-16 15:05:00|302|301|302|301|302|301|301|300|10200
1668611400000|2022-11-16 15:10:00|||||||||7861
1668611700000|2022-11-16 15:15:00|301|300|301|300|301|300|301|300|8503
1668612000000|2022-11-16 15:20:00|302|301|302|301|302|301|302|301|20977
1668612300000|2022-11-16 15:25:00|303|302|301|300|303|302|301|300|18252
1668612600000|2022-11-16 15:30:00|302|301|302|301|302|301|302|301|8461
1668612900000|2022-11-16 15:35:00|301|300|299|298|301|301|299|298|21044
1668613200000|2022-11-16 15:40:00|298|297|300|299|300|299|298|297|23293
1668613500000|2022-11-16 15:45:00|299|298|296|295|299|298|296|295|19169
1668613800000|2022-11-16 15:50:00|||||||||11849
1668614100000|2022-11-16 15:55:00|||||||||10125
1668614400000|2022-11-16 16:00:00|295|294|294|293|295|294|294|293|40750
1668614700000|2022-11-16 16:05:00|295|294|297|296|297|296|295|294|16538
1668615000000|2022-11-16 16:10:00|298|297|297|296|299|298|297|296|20366
1668615300000|2022-11-16 16:15:00|296|295|296|295|296|296|296|295|3700
1668615600000|2022-11-16 16:20:00|297|296|297|296|297|296|296|296|8585
1668615900000|2022-11-16 16:25:00|298|297|298|297|298|297|298|297|8415
1668616200000|2022-11-16 16:30:00|297|296|298|297|298|297|297|296|11019
1668616500000|2022-11-16 16:35:00|297|296|296|295|297|296|296|295|2450
1668616800000|2022-11-16 16:40:00|||||||||100
1668617100000|2022-11-16 16:45:00|||||||||2175
1668617400000|2022-11-16 16:50:00|295|294|295|294|295|294|295|294|4300
1668617700000|2022-11-16 16:55:00|296|295|294|293|296|295|294|293|11445
1668618000000|2022-11-16 17:00:00|||||||||1750
1668618300000|2022-11-16 17:05:00|295|294|296|295|296|295|295|294|8670
1668618600000|2022-11-16 17:10:00|295|294|295|294|295|295|295|294|6595
1668618900000|2022-11-16 17:15:00|294|293|294|293|294|294|293|292|19732
1668619200000|2022-11-16 17:20:00|293|292|294|293|294|293|293|292|6132
1668619500000|2022-11-16 17:25:00|293|292|294|293|294|293|293|292|2500
1668619800000|2022-11-16 17:30:00|295|294|295|294|295|294|295|294|1200
1668620100000|2022-11-16 17:35:00|296|295|295|294|296|295|295|294|7190
1668620400000|2022-11-16 17:40:00|294|293|294|293|294|293|294|293|8875
1668620700000|2022-11-16 17:45:00|295|294|296|295|296|295|295|294|6612
1668621000000|2022-11-16 17:50:00|295|294|294|293|295|294|294|293|3664
1668621300000|2022-11-16 17:55:00|||||||||500
1668621600000|2022-11-16 18:00:00|293|292|295|294|295|294|293|292|33405
1668621900000|2022-11-16 18:05:00|||||||||1950
1668622200000|2022-11-16 18:10:00|296|295|295|294|296|295|295|294|11000
1668622500000|2022-11-16 18:15:00|294|293|294|293|294|293|294|293|5745
1668622800000|2022-11-16 18:20:00|||||||||200
1668623100000|2022-11-16 18:25:00|||||||||800
1668623400000|2022-11-16 18:30:00|293|292|293|292|293|292|293|292|5624
1668623700000|2022-11-16 18:35:00|294|293|294|293|294|293|294|293|10722
1668624000000|2022-11-16 18:40:00|295|294|294|293|295|294|294|293|13995
1668624300000|2022-11-16 18:45:00|||||||||700
1668624600000|2022-11-16 18:50:00|||||||||1200
1668624900000|2022-11-16 18:55:00|295|294|294|293|295|294|294|293|5782
1668625200000|2022-11-16 19:00:00|||||||||1500
1668625500000|2022-11-16 19:05:00|||||||||6650
1668625800000|2022-11-16 19:10:00|293|292|293|292|293|292|293|292|6400
1668626100000|2022-11-16 19:15:00|294|293|294|293|294|293|294|293|2527
1668626400000|2022-11-16 19:20:00|295|294|295|294|295|294|295|294|3000
1668626700000|2022-11-16 19:25:00|||||||||805
1668627000000|2022-11-16 19:30:00|||||||||4715
1668627300000|2022-11-16 19:35:00|296|295|295|294|296|295|295|294|5656
1668627600000|2022-11-16 19:40:00|||||||||2004
1668627900000|2022-11-16 19:45:00|||||||||2314
1668628200000|2022-11-16 19:50:00|||||||||1700
1668628500000|2022-11-16 19:55:00|||||||||5700
1668628800000|2022-11-16 20:00:00|||||||||1700
1668629100000|2022-11-16 20:05:00|294|293|292|291|294|293|292|291|27146
1668629400000|2022-11-16 20:10:00|293|292|292|291|293|292|292|291|9774
1668629700000|2022-11-16 20:15:00|293|292|290|289|293|292|290|289|95984
1668630000000|2022-11-16 20:20:00|||||||||13600
1668630300000|2022-11-16 20:25:00|||||||||8945
1668630600000|2022-11-16 20:30:00|||||||||8287
1668630900000|2022-11-16 20:35:00|||||||||12867
1668631200000|2022-11-16 20:40:00|||||||||12703
1668631500000|2022-11-16 20:45:00|291|290|291|290|291|290|291|290|37587
1668631800000|2022-11-16 20:50:00|292|291|291|290|292|291|291|290|41647
1668632100000|2022-11-16 20:55:00|290|289|288|287|290|290|288|287|103480
1668695400000|2022-11-17 14:30:00|287|280|281|280|287|281|277|276|43611
1668695700000|2022-11-17 14:35:00|282|281|283|282|283|282|280|279|11825
1668696000000|2022-11-17 14:40:00|284|283|284|283|284|283|282|281|17333
1668696300000|2022-11-17 14:45:00|285|284|285|284|286|285|284|283|24320
1668696600000|2022-11-17 14:50:00|286|285|288|287|289|288|286|285|52174
1668696900000|2022-11-17 14:55:00|287|286|288|287|289|288|287|286|7920
1668697200000|2022-11-17 15:00:00|289|288|291|290|291|290|289|288|32162
1668697500000|2022-11-17 15:05:00|292|291|292|291|293|292|290|290|26087
1668697800000|2022-11-17 15:10:00|293|292|293|292|294|293|291|290|33619
1668698100000|2022-11-17 15:15:00|294|293|295|294|295|294|294|293|18169
1668698400000|2022-11-17 15:20:00|296|295|295|294|297|296|295|294|20085
1668698700000|2022-11-17 15:25:00|296|295|296|295|296|295|296|295|6400
1668699000000|2022-11-17 15:30:00|295|294|295|294|296|295|295|294|33844
1668699300000|2022-11-17 15:35:00|296|295|296|295|296|295|296|295|5693
1668699600000|2022-11-17 15:40:00|297|296|296|295|297|296|296|295|10586
1668699900000|2022-11-17 15:45:00|295|294|293|292|295|294|293|292|16197
1668700200000|2022-11-17 15:50:00|292|291|292|291|292|291|292|291|6966
1668700500000|2022-11-17 15:55:00|291|290|289|288|291|290|289|288|13794
1668700800000|2022-11-17 16:00:00|290|289|289|288|290|289|289|288|3000
1668701100000|2022-11-17 16:05:00|290|289|289|288|291|290|289|288|7879
1668701400000|2022-11-17 16:10:00|288|287|289|288|289|288|288|287|5884
1668701700000|2022-11-17 16:15:00|290|289|292|291|292|291|290|289|24444
1668702000000|2022-11-17 16:20:00|291|290|291|290|291|290|291|290|5970
1668702300000|2022-11-17 16:25:00|||||||||4811
1668702600000|2022-11-17 16:30:00|292|291|292|291|292|291|292|291|4887
1668702900000|2022-11-17 16:35:00|291|290|290|289|291|290|290|289|12929
1668703200000|2022-11-17 16:40:00|||||||||3193
1668703500000|2022-11-17 16:45:00|289|288|289|288|289|288|288|287|32987
1668703800000|2022-11-17 16:50:00|290|289|289|288|290|289|289|288|3810
1668704100000|2022-11-17 16:55:00|290|289|291|290|291|290|290|289|10447
1668704400000|2022-11-17 17:00:00|290|289|290|289|290|290|289|288|8484
1668704700000|2022-11-17 17:05:00|291|290|291|290|291|290|291|290|5000
1668705000000|2022-11-17 17:10:00|||||||||641
1668705300000|2022-11-17 17:15:00|290|289|289|288|290|289|289|288|8185
1668705600000|2022-11-17 17:20:00|288|287|288|287|288|287|288|287|9800
1668705900000|2022-11-17 17:25:00|||||||||6191
1668706200000|2022-11-17 17:30:00|||||||||2248
1668706500000|2022-11-17 17:35:00|289|288|289|288|289|288|289|288|3573
1668706800000|2022-11-17 17:40:00|||||||||1043
1668707100000|2022-11-17 17:45:00|||||||||1600
1668707400000|2022-11-17 17:50:00|290|289|290|289|290|289|290|289|1270
1668707700000|2022-11-17 17:55:00|291|290|290|289|291|290|289|288|51428
1668708000000|2022-11-17 18:00:00|291|290|291|290|291|290|291|290|3370
1668708300000|2022-11-17 18:05:00|290|289|290|289|290|289|290|289|3807
1668708600000|2022-11-17 18:10:00|||||||||1395
1668708900000|2022-11-17 18:15:00|289|288|290|289|290|289|289|288|10440
1668709200000|2022-11-17 18:20:00|||||||||4611
1668709500000|2022-11-17 18:25:00|289|288|289|288|289|288|289|288|5122
1668709800000|2022-11-17 18:30:00|288|287|288|287|288|287|288|287|3730
1668710100000|2022-11-17 18:35:00|289|288|289|288|289|288|289|288|1700
1668710400000|2022-11-17 18:40:00|||||||||3415
1668710700000|2022-11-17 18:45:00|288|287|288|287|288|287|288|287|5629
1668711000000|2022-11-17 18:50:00|||||||||1000
1668711300000|2022-11-17 18:55:00|||||||||1600
1668711600000|2022-11-17 19:00:00|289|288|289|288|289|288|289|288|4113
1668711900000|2022-11-17 19:05:00|288|287|288|287|288|287|288|287|12900
1668712200000|2022-11-17 19:10:00|287|286|286|285|287|286|286|285|14779
1668712500000|2022-11-17 19:15:00|285|284|285|284|285|284|285|284|10741
1668712800000|2022-11-17 19:20:00|284|283|285|284|285|284|284|283|10855
1668713100000|2022-11-17 19:25:00|||||||||2308
1668713400000|2022-11-17 19:30:00|||||||||1231
1668713700000|2022-11-17 19:35:00|284|283|284|283|284|283|284|283|10123
1668714000000|2022-11-17 19:40:00|||||||||2031
1668714300000|2022-11-17 19:45:00|283|282|285|284|285|284|283|282|9001
1668714600000|2022-11-17 19:50:00|||||||||1537
1668714900000|2022-11-17 19:55:00|||||||||550
1668715200000|2022-11-17 20:00:00|284|283|285|284|285|284|284|283|13428
1668715500000|2022-11-17 20:05:00|286|285|284|283|286|285|284|283|14892
1668715800000|2022-11-17 20:10:00|283|282|284|283|284|283|283|282|8845
1668716100000|2022-11-17 20:15:00|283|282|283|282|283|282|283|282|4859
1668716400000|2022-11-17 20:20:00|||||||||8491
1668716700000|2022-11-17 20:25:00|||||||||7806
1668717000000|2022-11-17 20:30:00|284|283|283|282|284|283|283|282|17023
1668717300000|2022-11-17 20:35:00|284|283|284|283|284|283|284|283|16868
1668717600000|2022-11-17 20:40:00|285|284|285|284|285|284|285|284|14821
1668717900000|2022-11-17 20:45:00|286|285|286|285|286|285|285|285|28820
1668718200000|2022-11-17 20:50:00|287|286|287|286|287|286|287|286|21673
1668718500000|2022-11-17 20:55:00|286|285|287|286|287|286|286|285|89836
1668781800000|2022-11-18 14:30:00|296|290|287|286|297|291|285|283|55248
1668782100000|2022-11-18 14:35:00|288|287|285|284|290|289|285|284|28353
1668782400000|2022-11-18 14:40:00|284|283|284|283|285|284|284|283|15385
1668782700000|2022-11-18 14:45:00|285|284|284|283|286|285|284|283|21676
1668783000000|2022-11-18 14:50:00|283|282|281|280|283|282|281|280|12189
1668783300000|2022-11-18 14:55:00|282|281|281|280|282|281|281|280|50327
1668783600000|2022-11-18 15:00:00|280|279|278|277|280|279|277|276|30509
1668783900000|2022-11-18 15:05:00|||||||||4500
1668784200000|2022-11-18 15:10:00|279|278|279|278|280|279|279|278|17707
1668784500000|2022-11-18 15:15:00|280|279|279|278|280|279|279|278|9911
1668784800000|2022-11-18 15:20:00|278|277|278|277|278|277|278|277|9031
1668785100000|2022-11-18 15:25:00|279|278|279|278|280|279|278|277|14103
1668785400000|2022-11-18 15:30:00|280|279|279|278|280|279|279|278|27685
1668785700000|2022-11-18 15:35:00|280|279|280|279|281|280|279|279|20820
1668786000000|2022-11-18 15:40:00|279||280||280||279||4661
1668786300000|2022-11-18 15:45:00|||||||||6489
1668786600000|2022-11-18 15:50:00|||||||||2805
1668786900000|2022-11-18 15:55:00|279|278|277|276|279|278|276|275|47493
1668787200000|2022-11-18 16:00:00|278|277|278|277|278|277|277|277|7596
1668787500000|2022-11-18 16:05:00|||||||||900
1668787800000|2022-11-18 16:10:00|279|278|279|278|279|278|279|278|7097
1668788100000|2022-11-18 16:15:00|||||||||300
1668788400000|2022-11-18 16:20:00|||||||||3657
1668788700000|2022-11-18 16:25:00|278|277|278|277|278|277|278|277|5589
1668789000000|2022-11-18 16:30:00|||||||||4996
1668789300000|2022-11-18 16:35:00|277|276|277|276|277|276|277|276|6200
1668789600000|2022-11-18 16:40:00|||||||||8141
1668789900000|2022-11-18 16:45:00|276|275|276|275|277|276|275|274|65010
1668790200000|2022-11-18 16:50:00|277|276|278|277|278|277|277|276|2700
1668790500000|2022-11-18 16:55:00|||||||||400
1668790800000|2022-11-18 17:00:00|279|278|279|278|279|278|279|278|2700
1668791100000|2022-11-18 17:05:00|278|277|278|277|278|278|278|277|10620
1668791400000|2022-11-18 17:10:00|||||||||1200
1668791700000|2022-11-18 17:15:00|277|276|276|275|277|276|276|275|5770
1668792000000|2022-11-18 17:20:00|275|274|275|274|275|274|275|274|6046
1668792300000|2022-11-18 17:25:00|276|275|276|275|277|276|276|275|16792
1668792600000|2022-11-18 17:30:00|277|276|277|276|277|276|277|276|1808
1668792900000|2022-11-18 17:35:00|||||||||1900
1668793200000|2022-11-18 17:40:00|276|275|276|275|276|275|276|275|8110
1668793500000|2022-11-18 17:45:00|277|276|277|276|277|276|277|276|8218
1668793800000|2022-11-18 17:50:00|278|277|276|275|278|277|276|275|6745
1668794100000|2022-11-18 17:55:00|277|276|277|276|277|276|277|276|11099
1668794400000|2022-11-18 18:00:00|||||||||200
1668794700000|2022-11-18 18:05:00|||||||||2800
1668795000000|2022-11-18 18:10:00|||||||||1775
1668795300000|2022-11-18 18:15:00|||||||||8450
1668795600000|2022-11-18 18:20:00|278|277|278|277|279|278|278|277|19010
1668795900000|2022-11-18 18:25:00|279|278|279|278|279|278|279|278|6037
1668796200000|2022-11-18 18:30:00|278|277|278|277|278|278|278|277|4462
1668796500000|2022-11-18 18:35:00|||||||||1776
1668796800000|2022-11-18 18:40:00|||||||||8806
1668797100000|2022-11-18 18:45:00|||||||||3957
1668797400000|2022-11-18 18:50:00|277|276|277|276|278|276|277|276|13067
1668797700000|2022-11-18 18:55:00|||||||||1278
1668798000000|2022-11-18 19:00:00|278|277|278|277|278|277|278|277|3115
1668798300000|2022-11-18 19:05:00|||||||||801
1668798600000|2022-11-18 19:10:00|277|276|277|276|277|276|277|276|6608
1668798900000|2022-11-18 19:15:00|||||||||2350
1668799200000|2022-11-18 19:20:00|||||||||7471
1668799500000|2022-11-18 19:25:00|||||||||2094
1668799800000|2022-11-18 19:30:00|276|275|277|276|277|276|276|275|12456
1668800100000|2022-11-18 19:35:00|276|275|276|275|276|275|276|275|6301
1668800400000|2022-11-18 19:40:00|275|274|275|274|275|274|275|274|33757
1668800700000|2022-11-18 19:45:00|274|273|274|273|274|273|274|273|8183
1668801000000|2022-11-18 19:50:00|275|274|276|275|276|275|274|273|19163
1668801300000|2022-11-18 19:55:00|||||||||5646
1668801600000|2022-11-18 20:00:00|277|276|276|275|277|276|276|275|27565
1668801900000|2022-11-18 20:05:00|275|276|277|276|277|276|275|276|29996
1668802200000|2022-11-18 20:10:00|||||||||11003
1668802500000|2022-11-18 20:15:00|||||||||17170
1668802800000|2022-11-18 20:20:00|276|275|277|276|277|276|276|275|7000
1668803100000|2022-11-18 20:25:00|||||||||3894
1668803400000|2022-11-18 20:30:00|||||||||8610
1668803700000|2022-11-18 20:35:00|278|277|278|277|278|277|278|277|19255
1668804000000|2022-11-18 20:40:00|||||||||8052
1668804300000|2022-11-18 20:45:00|||||||||5328
1668804600000|2022-11-18 20:50:00|277|276|278|277|278|277|277|276|24157
1668804900000|2022-11-18 20:55:00|277|276|276|275|277|276|276|275|48195
1669041000000|2022-11-21 14:30:00|274|271|264|263|275|273|264|263|49288
1669041300000|2022-11-21 14:35:00|265|264|268|267|268|267|265|264|17396
1669041600000|2022-11-21 14:40:00|267|268|268|267|269|268|267|267|20716
1669041900000|2022-11-21 14:45:00|267|266|268|267|269|268|267|266|14118
1669042200000|2022-11-21 14:50:00|269|268|267|266|270|269|267|266|26938
1669042500000|2022-11-21 14:55:00|266|265|265|264|267|266|265|264|11175
1669042800000|2022-11-21 15:00:00|266|265|267|266|267|266|265|264|24397
1669043100000|2022-11-21 15:05:00|||||||||3700
1669043400000|2022-11-21 15:10:00|268|267|265|264|268|267|265|264|20321
1669043700000|2022-11-21 15:15:00|264|263|265|264|265|264|264|263|17817
1669044000000|2022-11-21 15:20:00|264|263|263|262|264|263|263|262|9318
1669044300000|2022-11-21 15:25:00|264|263|263|262|264|263|263|262|9716
1669044600000|2022-11-21 15:30:00|||||||||14005
1669044900000|2022-11-21 15:35:00|264|263|263|262|264|263|262|261|35450
1669045200000|2022-11-21 15:40:00|264|263|262|261|265|264|262|261|22208
1669045500000|2022-11-21 15:45:00|||||||||5461
1669045800000|2022-11-21 15:50:00|261|260|261|260|261|261|260|259|80821
1669046100000|2022-11-21 15:55:00|262|261|261|260|262|261|261|260|13523
1669046400000|2022-11-21 16:00:00|260|259|260|259|260|259|260|259|6433
1669046700000|2022-11-21 16:05:00|||||||||4110
1669047000000|2022-11-21 16:10:00|259|258|260|259|260|259|259|258|15152
1669047300000|2022-11-21 16:15:00|259|258|257|256|259|258|257|256|19084
1669047600000|2022-11-21 16:20:00|258|257|258|257|258|257|257|257|15266
1669047900000|2022-11-21 16:25:00|257|256|256|255|257|257|256|255|21599
1669048200000|2022-11-21 16:30:00|||||||||9159
1669048500000|2022-11-21 16:35:00|255|254|255|254|256|255|255|254|37242
1669048800000|2022-11-21 16:40:00|256|255|256|255|257|256|256|255|79102
1669049100000|2022-11-21 16:45:00|255|254|258|257|259|258|255|254|69939
1669049400000|2022-11-21 16:50:00|257|256|257|256|258|257|257|256|15462
1669049700000|2022-11-21 16:55:00|256|255|255|254|256|255|254|253|17550
1669050000000|2022-11-21 17:00:00|256|255|258|257|259|258|256|255|77833
1669050300000|2022-11-21 17:05:00|257|256|257|256|257|257|257|256|9648
1669050600000|2022-11-21 17:10:00|258|257|258|257|258|257|258|257|8748
1669050900000|2022-11-21 17:15:00|257|256|257|256|257|256|257|256|9713
1669051200000|2022-11-21 17:20:00|256|255|256|255|256|255|256|255|6051
1669051500000|2022-11-21 17:25:00|255|254|254|253|255|254|254|253|8568
1669051800000|2022-11-21 17:30:00|255|254|255|254|255|254|255|254|18628
1669052100000|2022-11-21 17:35:00|256|255|256|255|256|255|256|255|4335
1669052400000|2022-11-21 17:40:00|255|254|255|254|255|254|255|254|6300
1669052700000|2022-11-21 17:45:00|||||||||7994
1669053000000|2022-11-21 17:50:00|254|253|254|253|254|253|254|253|6900
1669053300000|2022-11-21 17:55:00|253|252|253|252|253|252|253|252|17197
1669053600000|2022-11-21 18:00:00|||||||||2000
1669053900000|2022-11-21 18:05:00|254|253|254|253|254|253|253|253|5418
1669054200000|2022-11-21 18:10:00|255|254|255|254|255|254|255|254|18337
1669054500000|2022-11-21 18:15:00|254|253|254|253|254|253|254|253|4413
1669054800000|2022-11-21 18:20:00|253|252|253|252|253|252|253|252|8444
1669055100000|2022-11-21 18:25:00|||||||||10389
1669055400000|2022-11-21 18:30:00|252|251|253|252|253|252|252|251|30738
1669055700000|2022-11-21 18:35:00|254|253|254|253|254|253|254|253|12000
1669056000000|2022-11-21 18:40:00|253|252|253|252|253|252|253|252|3250
1669056300000|2022-11-21 18:45:00|252|251|251|250|252|251|251|250|12130
1669056600000|2022-11-21 18:50:00|||||||||5337
1669056900000|2022-11-21 18:55:00|250|249|250|249|250|249|250|249|51963
1669057200000|2022-11-21 19:00:00|||||||||5992
1669057500000|2022-11-21 19:05:00|251|250|251|250|251|250|250|250|23487
1669057800000|2022-11-21 19:10:00|||||||||11700
1669058100000|2022-11-21 19:15:00|||||||||8500
1669058400000|2022-11-21 19:20:00|250|249|250|249|250|250|250|249|9354
1669058700000|2022-11-21 19:25:00|||||||||3300
1669059000000|2022-11-21 19:30:00|249|248|249|248|249|248|249|248|48658
1669059300000|2022-11-21 19:35:00|248|247|248|247|248|247|248|247|21172
1669059600000|2022-11-21 19:40:00|||||||||8887
1669059900000|2022-11-21 19:45:00|249|248|249|248|249|248|249|248|37990
1669060200000|2022-11-21 19:50:00|250|249|250|249|250|249|250|249|24135
1669060500000|2022-11-21 19:55:00|||||||||9375
1669060800000|2022-11-21 20:00:00|||||||||6880
1669061100000|2022-11-21 20:05:00|||||||||19134
1669061400000|2022-11-21 20:10:00|251|250|251|250|251|250|251|250|11259
1669061700000|2022-11-21 20:15:00|252|251|252|251|252|251|252|251|13642
1669062000000|2022-11-21 20:20:00|||||||||4698
1669062300000|2022-11-21 20:25:00|||||||||8714
1669062600000|2022-11-21 20:30:00|||||||||19527
1669062900000|2022-11-21 20:35:00|||||||||6900
1669063200000|2022-11-21 20:40:00|||||||||11268
1669063500000|2022-11-21 20:45:00|||||||||32943
1669063800000|2022-11-21 20:50:00|||||||||29042
1669064100000|2022-11-21 20:55:00|||||||||54198
1669127400000|2022-11-22 14:30:00|251|250|259|258|259|258|251|250|146481
1669127700000|2022-11-22 14:35:00|258|257|251|250|259|257|249|248|443556
1669128000000|2022-11-22 14:40:00|252|251|255|254|260|259|252|251|132303
1669128300000|2022-11-22 14:45:00|256|255|257|256|259|258|256|255|37285
1669128600000|2022-11-22 14:50:00|256|255|255|254|256|255|255|254|17168
1669128900000|2022-11-22 14:55:00|254|253|252|251|254|253|252|251|23816
1669129200000|2022-11-22 15:00:00|253|252|259|258|259|258|253|252|34008
1669129500000|2022-11-22 15:05:00|260|259|259|258|262|261|259|258|26703
1669129800000|2022-11-22 15:10:00|||||||||2100
1669130100000|2022-11-22 15:15:00|260|259|260|259|261|260|259|258|45417
1669130400000|2022-11-22 15:20:00|261|260|262|261|262|261|260|260|27047
1669130700000|2022-11-22 15:25:00|263|262|264|263|266|265|263|262|35543
1669131000000|2022-11-22 15:30:00|265|264|262|261|265|264|262|261|16784
1669131300000|2022-11-22 15:35:00|263|262|262|261|264|263|262|261|33404
1669131600000|2022-11-22 15:40:00|263|262|263|262|263|262|262|261|29495
1669131900000|2022-11-22 15:45:00|264|263|266|265|266|265|264|263|20208
1669132200000|2022-11-22 15:50:00|267|266|266|265|267|266|266|265|24239
1669132500000|2022-11-22 15:55:00|267|266|267|266|267|266|266|265|38834
1669132800000|2022-11-22 16:00:00|266|265|266|265|266|265|265|264|16395
1669133100000|2022-11-22 16:05:00|265|264|266|265|266|265|265|264|12750
1669133400000|2022-11-22 16:10:00|267|266|267|266|267|266|266|265|16684
1669133700000|2022-11-22 16:15:00|266|265|266|265|266|265|266|265|9958
1669134000000|2022-11-22 16:20:00|||||||||9794
1669134300000|2022-11-22 16:25:00|265|264|264|263|265|264|264|263|21940
1669134600000|2022-11-22 16:30:00|||||||||500
1669134900000|2022-11-22 16:35:00|||||||||14029
1669135200000|2022-11-22 16:40:00|263|262|263|262|263|262|263|262|19880
1669135500000|2022-11-22 16:45:00|||||||||600
1669135800000|2022-11-22 16:50:00|||||||||500
1669136100000|2022-11-22 16:55:00|264|263|267|266|267|266|263|263|40012
1669136400000|2022-11-22 17:00:00|268|267|268|267|269|268|268|267|24438
1669136700000|2022-11-22 17:05:00|||||||||6268
1669137000000|2022-11-22 17:10:00|269|268|269|268|269|268|269|268|13304
1669137300000|2022-11-22 17:15:00|270|269|270|269|270|269|270|269|35924
1669137600000|2022-11-22 17:20:00|269|268|269|268|269|269|269|268|28738
1669137900000|2022-11-22 17:25:00|||||||||4278
1669138200000|2022-11-22 17:30:00|||||||||1500
1669138500000|2022-11-22 17:35:00|268|267|269|268|269|268|268|267|33720
1669138800000|2022-11-22 17:40:00|268|267|271|270|273|272|267|266|126160
1669139100000|2022-11-22 17:45:00|270|269|271|270|271|270|270|269|65958
1669139400000|2022-11-22 17:50:00|270|269|269|268|270|270|269|268|22201
1669139700000|2022-11-22 17:55:00|||||||||1623
1669140000000|2022-11-22 18:00:00|268|267|267|266|268|267|267|266|6691
1669140300000|2022-11-22 18:05:00|268|267|268|267|268|267|268|267|8783
1669140600000|2022-11-22 18:10:00|269|268|269|268|269|268|268|267|18857
1669140900000|2022-11-22 18:15:00|||||||||14372
1669141200000|2022-11-22 18:20:00|||||||||2000
1669141500000|2022-11-22 18:25:00|||||||||1516
1669141800000|2022-11-22 18:30:00|||||||||300
1669142100000|2022-11-22 18:35:00|||||||||600
1669142400000|2022-11-22 18:40:00|268|267|268|267|268|267|267|266|33418
1669142700000|2022-11-22 18:45:00|267|266|267|266|267|267|267|266|11913
1669143000000|2022-11-22 18:50:00|||||||||2600
1669143300000|2022-11-22 18:55:00|||||||||1800
1669143600000|2022-11-22 19:00:00|||||||||4480
1669143900000|2022-11-22 19:05:00|266|265|266|265|266|265|266|265|13009
1669144200000|2022-11-22 19:10:00|||||||||1500
1669144500000|2022-11-22 19:15:00|267|266|267|266|267|266|267|266|10350
1669144800000|2022-11-22 19:20:00|268|267|267|266|268|267|267|266|20570
1669145100000|2022-11-22 19:25:00|||||||||9734
1669145400000|2022-11-22 19:30:00|||||||||8614
1669145700000|2022-11-22 19:35:00|268|267|267|266|268|267|267|266|20774
1669146000000|2022-11-22 19:40:00|266|265|266|265|266|265|266|265|6536
1669146300000|2022-11-22 19:45:00|267|266|267|266|267|266|267|266|20721
1669146600000|2022-11-22 19:50:00|||||||||3700
1669146900000|2022-11-22 19:55:00|268|267|265|264|268|267|265|264|62104
1669147200000|2022-11-22 20:00:00|||||||||7544
1669147500000|2022-11-22 20:05:00|264|263|264|263|264|263|260|259|148306
1669147800000|2022-11-22 20:10:00|||||||||6371
1669148100000|2022-11-22 20:15:00|||||||||9365
1669148400000|2022-11-22 20:20:00|265|264|266|265|266|265|265|264|12408
1669148700000|2022-11-22 20:25:00|267|266|268|267|268|267|267|266|10359
1669149000000|2022-11-22 20:30:00|269|268|269|268|269|268|269|268|17181
1669149300000|2022-11-22 20:35:00|270|269|267|266|271|270|267|266|22453
1669149600000|2022-11-22 20:40:00|||||||||1935
1669149900000|2022-11-22 20:45:00|266|265|271|270|271|270|266|265|45706
1669150200000|2022-11-22 20:50:00|270|269|269|268|270|269|269|268|19556
1669150500000|2022-11-22 20:55:00|268|267|268|267|268|267|268|267|40451
1669213800000|2022-11-23 14:30:00|270|270|272|271|272|271|267|266|36133
1669214100000|2022-11-23 14:35:00|271|270|271|270|271|270|271|270|3917
1669214400000|2022-11-23 14:40:00|270|269|268|267|270|269|268|267|22030
1669214700000|2022-11-23 14:45:00|269|268|271|270|271|270|269|268|12734
1669215000000|2022-11-23 14:50:00|270|269|274|273|274|273|270|269|16786
1669215300000|2022-11-23 14:55:00|273|272|271|270|273|272|271|270|33734
1669215600000|2022-11-23 15:00:00|270|269|269|268|270|269|269|268|8478
1669215900000|2022-11-23 15:05:00|270|269|270|269|270|269|269|268|13451
1669216200000|2022-11-23 15:10:00|||||||||3250
1669216500000|2022-11-23 15:15:00|269|268|268|267|269|268|268|267|20255
1669216800000|2022-11-23 15:20:00|269|268|266|265|270|269|266|265|54346
1669217100000|2022-11-23 15:25:00|267|266|266|265|267|266|266|265|14084
1669217400000|2022-11-23 15:30:00|||||||||2750
1669217700000|2022-11-23 15:35:00|267|266|268|267|268|267|267|266|10472
1669218000000|2022-11-23 15:40:00|269|268|270|269|270|269|269|268|10289
1669218300000|2022-11-23 15:45:00|271|270|269|268|271|270|269|268|12885
1669218600000|2022-11-23 15:50:00|270|269|269|268|270|269|269|268|7413
1669218900000|2022-11-23 15:55:00|||||||||10704
1669219200000|2022-11-23 16:00:00|270|269|269|268|270|269|269|268|3503
1669219500000|2022-11-23 16:05:00|||||||||2175
1669219800000|2022-11-23 16:10:00|268|267|268|267|268|267|268|267|4555
1669220100000|2022-11-23 16:15:00|||||||||100
1669220400000|2022-11-23 16:20:00|267|266|268|267|268|267|267|266|13599
1669220700000|2022-11-23 16:25:00|267|266|267|266|267|266|267|266|6497
1669221000000|2022-11-23 16:30:00|||||||||3188
1669221300000|2022-11-23 16:35:00|266|265|266|265|266|265|266|265|6595
1669221600000|2022-11-23 16:40:00|||||||||5763
1669221900000|2022-11-23 16:45:00|265|264|265|264|265|264|265|264|10337
1669222200000|2022-11-23 16:50:00|266|265|265|264|266|265|265|264|17780
1669222500000|2022-11-23 16:55:00|||||||||5000
1669222800000|2022-11-23 17:00:00|||||||||8700
1669223100000|2022-11-23 17:05:00|||||||||1176
1669223400000|2022-11-23 17:10:00|||||||||800
1669223700000|2022-11-23 17:15:00|266|265|267|266|267|266|266|265|17399
1669224000000|2022-11-23 17:20:00|||||||||2700
1669224300000|2022-11-23 17:25:00|||||||||1000
1669224600000|2022-11-23 17:30:00|||||||||1100
1669224900000|2022-11-23 17:35:00|||||||||1500
1669225200000|2022-11-23 17:40:00|266|265|266|265|266|265|266|265|10738
1669225500000|2022-11-23 17:45:00|267|266|267|266|267|266|267|266|4446
1669225800000|2022-11-23 17:50:00|||||||||100
1669226100000|2022-11-23 17:55:00|266|265|266|265|266|265|266|265|6707
1669226400000|2022-11-23 18:00:00|||||||||4746
1669226700000|2022-11-23 18:05:00|||||||||300
1669227000000|2022-11-23 18:10:00|||||||||300
1669227300000|2022-11-23 18:15:00|||||||||900
1669227600000|2022-11-23 18:20:00|||||||||400
1669227900000|2022-11-23 18:25:00|267|266|267|266|267|266|267|266|14341
1669228200000|2022-11-23 18:30:00|||||||||200
1669228500000|2022-11-23 18:35:00|||||||||400
1669228800000|2022-11-23 18:40:00|||||||||3908
1669229100000|2022-11-23 18:45:00|268|267|268|267|268|267|268|267|2433
1669229400000|2022-11-23 18:50:00|||||||||1700
1669229700000|2022-11-23 18:55:00|||||||||6418
1669230000000|2022-11-23 19:00:00|269|268|271|270|271|270|269|268|18538
1669230300000|2022-11-23 19:05:00|272|271|271|270|272|271|271|270|26782
1669230600000|2022-11-23 19:10:00|270|269|271|270|271|270|270|269|8846
1669230900000|2022-11-23 19:15:00|||||||||1100
1669231200000|2022-11-23 19:20:00|||||||||1852
1669231500000|2022-11-23 19:25:00|272|271|271|270|272|271|271|270|11234
1669231800000|2022-11-23 19:30:00|||||||||3350
1669232100000|2022-11-23 19:35:00|270|269|270|269|270|269|270|269|4900
1669232400000|2022-11-23 19:40:00|||||||||765
1669232700000|2022-11-23 19:45:00|271|270|272|271|272|271|271|270|12523
1669233000000|2022-11-23 19:50:00|||||||||2200
1669233300000|2022-11-23 19:55:00|||||||||6547
1669233600000|2022-11-23 20:00:00|271|270|270|269|271|271|270|269|14035
1669233900000|2022-11-23 20:05:00|271|270|271|270|271|270|271|270|6092
1669234200000|2022-11-23 20:10:00|||||||||1000
1669234500000|2022-11-23 20:15:00|||||||||1411
1669234800000|2022-11-23 20:20:00|||||||||4723
1669235100000|2022-11-23 20:25:00|||||||||2555
1669235400000|2022-11-23 20:30:00|||||||||2800
1669235700000|2022-11-23 20:35:00|270|269|271|270|271|270|270|269|13809
1669236000000|2022-11-23 20:40:00|272|271|271|270|272|271|271|270|32751
1669236300000|2022-11-23 20:45:00|270|269|270|269|270|269|270|269|15611
1669236600000|2022-11-23 20:50:00|271|270|271|270|271|270|271|270|8770
1669236900000|2022-11-23 20:55:00|270|269|270|269|271|270|270|269|48981
1669386600000|2022-11-25 14:30:00|276|264|264|263|276|269|264|262|25762
1669386900000|2022-11-25 14:35:00|265|264|264|263|265|264|264|263|26763
1669387200000|2022-11-25 14:40:00|263|262|264|263|265|264|263|262|15500
1669387500000|2022-11-25 14:45:00|263|262|262|261|264|263|261|260|7885
1669387800000|2022-11-25 14:50:00|261|260|261|260|262|261|261|260|23514
1669388100000|2022-11-25 14:55:00|260|259|262|261|262|261|260|259|11838
1669388400000|2022-11-25 15:00:00|||||||||1510
1669388700000|2022-11-25 15:05:00|261|260|261|260|261|260|261|260|5671
1669389000000|2022-11-25 15:10:00|||||||||2594
1669389300000|2022-11-25 15:15:00|260|259|260|259|260|259|260|259|2878
1669389600000|2022-11-25 15:20:00|||||||||3615
1669389900000|2022-11-25 15:25:00|259|258|259|258|259|258|259|258|7190
1669390200000|2022-11-25 15:30:00|260|259|261|260|261|260|260|259|40019
1669390500000|2022-11-25 15:35:00|260|259|260|259|261|260|259|258|34833
1669390800000|2022-11-25 15:40:00|||||||||2877
1669391100000|2022-11-25 15:45:00|||||||||600
1669391400000|2022-11-25 15:50:00|259|258|259|258|259|258|259|258|2400
1669391700000|2022-11-25 15:55:00|||||||||916
1669392000000|2022-11-25 16:00:00|258|257|260|259|260|259|258|257|17064
1669392300000|2022-11-25 16:05:00|||||||||7205
1669392600000|2022-11-25 16:10:00|259|258|259|258|259|258|259|258|3531
1669392900000|2022-11-25 16:15:00|258|257|258|257|258|257|258|257|26748
1669393200000|2022-11-25 16:20:00|257|256|258|257|259|258|257|256|43512
1669393500000|2022-11-25 16:25:00|||||||||700
1669393800000|2022-11-25 16:30:00|257|256|257|256|257|256|257|256|17900
1669394100000|2022-11-25 16:35:00|258|257|259|258|259|258|258|257|22335
1669394400000|2022-11-25 16:40:00|258|257|258|257|258|257|258|257|10437
1669394700000|2022-11-25 16:45:00|259|258|259|258|259|258|259|258|4100
1669395300000|2022-11-25 16:55:00|258|257|258|257|258|257|258|257|9857
1669395600000|2022-11-25 17:00:00|259|258|259|258|259|258|259|258|5901
1669395900000|2022-11-25 17:05:00|||||||||1100
1669396200000|2022-11-25 17:10:00|||||||||1200
1669396500000|2022-11-25 17:15:00|||||||||1100
1669396800000|2022-11-25 17:20:00|||||||||1800
1669397100000|2022-11-25 17:25:00|||||||||200
1669397400000|2022-11-25 17:30:00|||||||||4425
1669397700000|2022-11-25 17:35:00|||||||||1570
1669398000000|2022-11-25 17:40:00|||||||||1200
1669398300000|2022-11-25 17:45:00|||||||||4372
1669398600000|2022-11-25 17:50:00|258|257|258|257|258|257|258|257|16545
1669398900000|2022-11-25 17:55:00|259|258|259|258|260|259|259|258|37676
1669645800000|2022-11-28 14:30:00|253|249|260|259|260|259|252|249|78272
1669646100000|2022-11-28 14:35:00|259|258|256|255|259|258|256|255|10337
1669646400000|2022-11-28 14:40:00|257|256|257|256|257|256|256|255|26782
1669646700000|2022-11-28 14:45:00|256|255|255|254|256|255|255|254|8549
1669647000000|2022-11-28 14:50:00|254|253|253|252|254|253|253|252|4200
1669647300000|2022-11-28 14:55:00|252|251|251|250|252|251|251|250|22082
1669647600000|2022-11-28 15:00:00|252|251|252|251|252|251|252|251|9800
1669647900000|2022-11-28 15:05:00|251|250|251|250|252|251|250|249|47482
1669648200000|2022-11-28 15:10:00|250|249|250|249|250|249|249|248|104938
1669648500000|2022-11-28 15:15:00|249|248|248|247|249|248|246|245|273405
1669648800000|2022-11-28 15:20:00|||||||||19674
1669649100000|2022-11-28 15:25:00|247|246|247|246|247|246|245|244|60034
1669649400000|2022-11-28 15:30:00|||||||||24043
1669649700000|2022-11-28 15:35:00|248|247|245|244|249|248|244|243|136787
1669650000000|2022-11-28 15:40:00|244|243|244|243|244|243|244|243|22804
1669650300000|2022-11-28 15:45:00|243|242|242|241|243|242|242|241|38022
1669650600000|2022-11-28 15:50:00|241|240|242|241|242|241|241|240|17038
1669650900000|2022-11-28 15:55:00|243|242|241|240|243|242|241|240|64872
1669651200000|2022-11-28 16:00:00|||||||||14590
1669651500000|2022-11-28 16:05:00|240|239|242|241|242|241|240|239|55242
1669651800000|2022-11-28 16:10:00|||||||||18796
1669652100000|2022-11-28 16:15:00|||||||||5379
1669652400000|2022-11-28 16:20:00|||||||||10943
1669652700000|2022-11-28 16:25:00|||||||||4224
1669653000000|2022-11-28 16:30:00|||||||||2200
1669653300000|2022-11-28 16:35:00|||||||||5400
1669653600000|2022-11-28 16:40:00|243|242|242|241|243|242|242|241|21332
1669653900000|2022-11-28 16:45:00|||||||||8705
1669654200000|2022-11-28 16:50:00|||||||||800
1669654500000|2022-11-28 16:55:00|||||||||6020
1669654800000|2022-11-28 17:00:00|241|240|238|237|241|240|238|237|48494
1669655100000|2022-11-28 17:05:00|239|238|238|237|239|238|238|237|53229
1669655400000|2022-11-28 17:10:00|237|236|237|236|237|237|237|236|19167
1669655700000|2022-11-28 17:15:00|||||||||24179
1669656000000|2022-11-28 17:20:00|||||||||15369
1669656300000|2022-11-28 17:25:00|||||||||5019
1669656600000|2022-11-28 17:30:00|238|237|238|237|238|237|238|237|26427
1669656900000|2022-11-28 17:35:00|||||||||3502
1669657200000|2022-11-28 17:40:00|237|236|237|236|237|236|237|236|16683
1669657500000|2022-11-28 17:45:00|||||||||6800
1669657800000|2022-11-28 17:50:00|||||||||2120
1669658100000|2022-11-28 17:55:00|236|235|234|233|236|235|233|232|123409
1669658400000|2022-11-28 18:00:00|||||||||15079
1669658700000|2022-11-28 18:05:00|||||||||22594
1669659000000|2022-11-28 18:10:00|235|234|236|235|236|235|234|234|44100
1669659300000|2022-11-28 18:15:00|237|236|237|236|237|236|237|236|15760
1669659600000|2022-11-28 18:20:00|||||||||6037
1669659900000|2022-11-28 18:25:00|||||||||3079
1669660200000|2022-11-28 18:30:00|||||||||770
1669660500000|2022-11-28 18:35:00|||||||||10729
1669660800000|2022-11-28 18:40:00|||||||||6765
1669661100000|2022-11-28 18:45:00|||||||||1000
1669661400000|2022-11-28 18:50:00|||||||||6991
1669661700000|2022-11-28 18:55:00|||||||||12603
1669662000000|2022-11-28 19:00:00|236|235|236|235|236|235|236|235|7929
1669662300000|2022-11-28 19:05:00|235|234|235|234|235|234|235|234|10650
1669662600000|2022-11-28 19:10:00|||||||||700
1669662900000|2022-11-28 19:15:00|||||||||2050
1669663200000|2022-11-28 19:20:00|||||||||19228
1669663500000|2022-11-28 19:25:00|||||||||7200
1669663800000|2022-11-28 19:30:00|||||||||8354
1669664100000|2022-11-28 19:35:00|||||||||3274
1669664400000|2022-11-28 19:40:00|||||||||3100
1669664700000|2022-11-28 19:45:00|||||||||3632
1669665000000|2022-11-28 19:50:00|236|235|236|235|236|235|236|235|27553
1669665300000|2022-11-28 19:55:00|||||||||4800
1669665600000|2022-11-28 20:00:00|||||||||5964
1669665900000|2022-11-28 20:05:00|||||||||4299
1669666200000|2022-11-28 20:10:00|237|236|237|236|237|236|237|236|35384
1669666500000|2022-11-28 20:15:00|||||||||4293
1669666800000|2022-11-28 20:20:00|238|237|239|238|239|238|238|237|31567
1669667100000|2022-11-28 20:25:00|238|237|237|236|238|238|237|236|20392
1669667400000|2022-11-28 20:30:00|||||||||6306
1669667700000|2022-11-28 20:35:00|||||||||18920
1669668000000|2022-11-28 20:40:00|||||||||25933
1669668300000|2022-11-28 20:45:00|||||||||16568
1669668600000|2022-11-28 20:50:00|||||||||12036
1669668900000|2022-11-28 20:55:00|||||||||95128
1669732200000|2022-11-29 14:30:00|245|244|241|240|246|245|240|239|134277
1669732500000|2022-11-29 14:35:00|242|241|243|242|243|242|241|240|30326
1669732800000|2022-11-29 14:40:00|||||||||15687
1669733100000|2022-11-29 14:45:00|244|243|244|243|244|243|244|243|17612
1669733400000|2022-11-29 14:50:00|245|244|247|246|247|246|245|244|6550
1669733700000|2022-11-29 14:55:00|246|245|245|244|246|245|245|244|37193
1669734000000|2022-11-29 15:00:00|244|243|245|244|245|244|244|243|24545
1669734300000|2022-11-29 15:05:00|246|245|248|247|248|247|246|245|37311
1669734600000|2022-11-29 15:10:00|247|246|246|245|247|246|246|245|11237
1669734900000|2022-11-29 15:15:00|245|244|245|244|245|244|245|244|13425
1669735200000|2022-11-29 15:20:00|246|245|246|245|246|245|246|245|13748
1669735500000|2022-11-29 15:25:00|245|244|245|244|245|244|245|244|25056
1669735800000|2022-11-29 15:30:00|||||||||1573
1669736100000|2022-11-29 15:35:00|246|245|249|248|249|248|246|245|32407
1669736400000|2022-11-29 15:40:00|250|249|249|248|250|249|249|248|11829
1669736700000|2022-11-29 15:45:00|||||||||550
1669737000000|2022-11-29 15:50:00|248|247|247|246|248|247|247|246|8107
1669737300000|2022-11-29 15:55:00|||||||||7532
1669737600000|2022-11-29 16:00:00|246|245|246|245|246|245|246|245|12864
1669737900000|2022-11-29 16:05:00|245|244|244|243|245|245|244|243|21732
1669738200000|2022-11-29 16:10:00|||||||||7600
1669738500000|2022-11-29 16:15:00|243|242|242|241|243|242|242|241|16880
1669738800000|2022-11-29 16:20:00|241|240|240|239|241|240|238|237|169901
1669739100000|2022-11-29 16:25:00|241|240|241|240|241|240|240|240|50570
1669739400000|2022-11-29 16:30:00|240|239|241|240|241|240|236|235|180880
1669739700000|2022-11-29 16:35:00|||||||||7216
1669740000000|2022-11-29 16:40:00|||||||||1832
1669740300000|2022-11-29 16:45:00|||||||||981
1669740600000|2022-11-29 16:50:00|||||||||700
1669740900000|2022-11-29 16:55:00|242|241|242|241|242|241|242|241|1700
1669741200000|2022-11-29 17:00:00|||||||||989
1669741500000|2022-11-29 17:05:00|||||||||5190
1669741800000|2022-11-29 17:10:00|241|240|240|239|241|240|240|239|14093
1669742100000|2022-11-29 17:15:00|||||||||3824
1669742400000|2022-11-29 17:20:00|||||||||608
1669742700000|2022-11-29 17:25:00|||||||||5885
1669743000000|2022-11-29 17:30:00|||||||||712
1669743300000|2022-11-29 17:35:00|241|240|241|240|241|240|241|240|6245
1669743600000|2022-11-29 17:40:00|||||||||9539
1669743900000|2022-11-29 17:45:00|||||||||1100
1669744200000|2022-11-29 17:50:00|||||||||4650
1669744500000|2022-11-29 17:55:00|||||||||1000
1669744800000|2022-11-29 18:00:00|||||||||788
1669745100000|2022-11-29 18:05:00|||||||||575
1669745400000|2022-11-29 18:10:00|||||||||9400
1669745700000|2022-11-29 18:15:00|||||||||1981
1669746000000|2022-11-29 18:20:00|||||||||1381
1669746300000|2022-11-29 18:25:00|240|239|240|239|240|239|240|239|14141
1669746600000|2022-11-29 18:30:00|||||||||27400
1669746900000|2022-11-29 18:35:00|||||||||700
1669747200000|2022-11-29 18:40:00|||||||||1078
1669747500000|2022-11-29 18:45:00|241|240|241|240|241|240|241|240|9031
1669747800000|2022-11-29 18:50:00|||||||||2830
1669748100000|2022-11-29 18:55:00|||||||||4664
1669748400000|2022-11-29 19:00:00|||||||||725
1669748700000|2022-11-29 19:05:00|||||||||8035
1669749000000|2022-11-29 19:10:00|||||||||1300
1669749300000|2022-11-29 19:15:00|242|241|242|241|242|241|242|241|13277
1669749600000|2022-11-29 19:20:00|241|240|241|240|241|240|241|240|6498
1669749900000|2022-11-29 19:25:00|||||||||3957
1669750200000|2022-11-29 19:30:00|||||||||3200
1669750500000|2022-11-29 19:35:00|||||||||200
1669750800000|2022-11-29 19:40:00|||||||||3250
1669751100000|2022-11-29 19:45:00|||||||||1236
1669751400000|2022-11-29 19:50:00|||||||||5131
1669751700000|2022-11-29 19:55:00|||||||||4174
1669752000000|2022-11-29 20:00:00|||||||||10789
1669752300000|2022-11-29 20:05:00|||||||||3300
1669752600000|2022-11-29 20:10:00|||||||||4881
1669752900000|2022-11-29 20:15:00|||||||||7103
1669753200000|2022-11-29 20:20:00|||||||||3083
1669753500000|2022-11-29 20:25:00|||||||||4020
1669753800000|2022-11-29 20:30:00|||||||||3624
1669754100000|2022-11-29 20:35:00|||||||||3200
1669754400000|2022-11-29 20:40:00|||||||||9629
1669754700000|2022-11-29 20:45:00|||||||||4281
1669755000000|2022-11-29 20:50:00|||||||||6537
1669755300000|2022-11-29 20:55:00|240|239|240|239|241|239|240|239|40156
1669818600000|2022-11-30 14:30:00|247|245|246|245|248|247|243|242|75207
1669818900000|2022-11-30 14:35:00|247|246|252|251|252|251|246|245|43453
1669819200000|2022-11-30 14:40:00|253|252|252|251|257|256|251|250|190022
1669819500000|2022-11-30 14:45:00|253|252|250|249|254|253|249|248|46474
1669819800000|2022-11-30 14:50:00|249|248|251|250|252|251|249|248|71622
1669820100000|2022-11-30 14:55:00|252|251|252|251|255|254|252|251|40682
1669820400000|2022-11-30 15:00:00|251|250|253|252|253|252|251|250|34731
1669820700000|2022-11-30 15:05:00|252|251|253|252|253|252|252|251|13412
1669821000000|2022-11-30 15:10:00|254|253|255|254|255|254|253|253|13893
1669821300000|2022-11-30 15:15:00|256|255|256|255|256|255|256|255|16623
1669821600000|2022-11-30 15:20:00|257|256|256|255|258|257|256|255|82556
1669821900000|2022-11-30 15:25:00|255|254|257|256|257|256|255|254|29536
1669822200000|2022-11-30 15:30:00|||||||||19763
1669822500000|2022-11-30 15:35:00|258|257|256|255|258|257|256|255|19696
1669822800000|2022-11-30 15:40:00|255|254|254|253|255|254|254|253|19848
1669823100000|2022-11-30 15:45:00|253|252|252|251|253|252|252|251|30940
1669823400000|2022-11-30 15:50:00|||||||||1635
1669823700000|2022-11-30 15:55:00|251|250|251|250|251|250|251|250|20284
1669824000000|2022-11-30 16:00:00|||||||||4870
1669824300000|2022-11-30 16:05:00|252|251|252|251|252|251|252|251|7107
1669824600000|2022-11-30 16:10:00|||||||||2800
1669824900000|2022-11-30 16:15:00|251|250|252|251|252|251|251|250|24166
1669825200000|2022-11-30 16:20:00|||||||||5000
1669825500000|2022-11-30 16:25:00|||||||||4000
1669825800000|2022-11-30 16:30:00|251|250|251|250|252|251|251|250|27952
1669826100000|2022-11-30 16:35:00|252|251|252|251|254|253|251|250|79259
1669826400000|2022-11-30 16:40:00|||||||||5209
1669826700000|2022-11-30 16:45:00|||||||||2945
1669827000000|2022-11-30 16:50:00|251|250|250|249|251|251|250|249|25950
1669827300000|2022-11-30 16:55:00|249|248|249|248|249|248|249|248|26052
1669827600000|2022-11-30 17:00:00|248|247|248|247|248|247|248|247|15302
1669827900000|2022-11-30 17:05:00|247|246|247|246|247|246|247|246|9570
1669828200000|2022-11-30 17:10:00|246|245|246|245|246|246|246|245|6821
1669828500000|2022-11-30 17:15:00|245|244|244|243|245|244|244|243|23396
1669828800000|2022-11-30 17:20:00|243|242|244|243|244|243|242|241|143700
1669829100000|2022-11-30 17:25:00|||||||||2900
1669829400000|2022-11-30 17:30:00|||||||||3500
1669829700000|2022-11-30 17:35:00|243|242|242|241|243|243|242|241|48224
1669830000000|2022-11-30 17:40:00|||||||||14889
1669830300000|2022-11-30 17:45:00|||||||||6695
1669830600000|2022-11-30 17:50:00|243|242|243|242|243|242|243|242|12982
1669830900000|2022-11-30 17:55:00|||||||||949
1669831200000|2022-11-30 18:00:00|242|241|242|241|242|241|242|241|21243
1669831500000|2022-11-30 18:05:00|||||||||4300
1669831800000|2022-11-30 18:10:00|243|242|243|242|243|242|243|242|15033
1669832100000|2022-11-30 18:15:00|||||||||1465
1669832400000|2022-11-30 18:20:00|242|241|242|241|242|241|242|241|10318
1669832700000|2022-11-30 18:25:00|243|242|242|241|243|242|242|241|20572
1669833000000|2022-11-30 18:30:00|243|242|244|243|244|243|242|242|13082
1669833300000|2022-11-30 18:35:00|245|244|246|245|246|245|245|244|6720
1669833600000|2022-11-30 18:40:00|||||||||7348
1669833900000|2022-11-30 18:45:00|245|244|245|244|245|244|244|243|28685
1669834200000|2022-11-30 18:50:00|246|245|247|246|247|246|246|245|13114
1669834500000|2022-11-30 18:55:00|248|247|249|248|250|249|247|246|37531
1669834800000|2022-11-30 19:00:00|250|249|251|250|251|250|249|248|33907
1669835100000|2022-11-30 19:05:00|250|249|250|249|250|249|250|249|14820
1669835400000|2022-11-30 19:10:00|251|250|251|250|251|250|251|250|20174
1669835700000|2022-11-30 19:15:00|252|251|254|253|255|254|252|251|56907
1669836000000|2022-11-30 19:20:00|253|252|253|252|253|252|252|251|49839
1669836300000|2022-11-30 19:25:00|||||||||3042
1669836600000|2022-11-30 19:30:00|||||||||9917
1669836900000|2022-11-30 19:35:00|252|251|252|251|252|251|252|251|23169
1669837200000|2022-11-30 19:40:00|251|250|252|251|252|251|250|249|65410
1669837500000|2022-11-30 19:45:00|253|252|256|255|256|255|253|252|336361
1669837800000|2022-11-30 19:50:00|||||||||4891
1669838100000|2022-11-30 19:55:00|255|254|255|254|255|255|254|253|40860
1669838400000|2022-11-30 20:00:00|||||||||3566
1669838700000|2022-11-30 20:05:00|||||||||9620
1669839000000|2022-11-30 20:10:00|254|253|254|253|254|253|254|253|17472
1669839300000|2022-11-30 20:15:00|255|254|256|255|256|255|255|254|25455
1669839600000|2022-11-30 20:20:00|||||||||14216
1669839900000|2022-11-30 20:25:00|255|254|255|254|255|254|255|254|18852
1669840200000|2022-11-30 20:30:00|256|255|256|255|256|255|256|255|18889
1669840500000|2022-11-30 20:35:00|255|254|255|254|256|255|255|254|49815
1669840800000|2022-11-30 20:40:00|||||||||8180
1669841100000|2022-11-30 20:45:00|||||||||14353
1669841400000|2022-11-30 20:50:00|256|255|258|257|258|257|256|255|62830
1669841700000|2022-11-30 20:55:00|259|258|260|259|260|259|259|258|184478
1669905000000|2022-12-01 14:30:00|265|260|257|254|265|261|254|253|389487
1669905300000|2022-12-01 14:35:00|255|253|255|254|256|255|251|250|137446
1669905600000|2022-12-01 14:40:00|254|253|265|264|265|264|254|253|44718
1669905900000|2022-12-01 14:45:00|266|265|263|262|268|267|263|262|103522
1669906200000|2022-12-01 14:50:00|264|263|260|259|264|263|260|259|43547
1669906500000|2022-12-01 14:55:00|261|260|261|260|261|260|261|260|8794
1669906800000|2022-12-01 15:00:00|260|259|261|260|261|260|257|256|26951
1669907100000|2022-12-01 15:05:00|262|261|261|260|262|261|259|258|16204
1669907400000|2022-12-01 15:10:00|260|259|257|256|260|259|257|256|25576
1669907700000|2022-12-01 15:15:00|256|255|254|254|257|255|254|253|11026
1669908000000|2022-12-01 15:20:00|255|255|256|255|256|255|255|254|11356
1669908300000|2022-12-01 15:25:00|257|256|255|254|257|256|255|254|6087
1669908600000|2022-12-01 15:30:00|254|253|255|254|255|254|253|252|28291
1669908900000|2022-12-01 15:35:00|254|253|255|254|255|254|253|252|24863
1669909200000|2022-12-01 15:40:00|256|255|256|255|256|255|256|255|3397
1669909500000|2022-12-01 15:45:00|257|256|257|256|257|256|256|255|107018
1669909800000|2022-12-01 15:50:00|258|257|258|257|258|257|258|257|11633
1669910100000|2022-12-01 15:55:00|259|258|259|258|259|258|259|258|4991
1669910400000|2022-12-01 16:00:00|260|259|260|259|260|259|260|259|10470
1669910700000|2022-12-01 16:05:00|259|258|259|258|259|258|259|258|37888
1669911000000|2022-12-01 16:10:00|258|257|258|257|258|257|258|257|4896
1669911300000|2022-12-01 16:15:00|257|256|256|255|257|256|256|255|3162
1669911600000|2022-12-01 16:20:00|257|256|257|256|257|256|257|256|2000
1669911900000|2022-12-01 16:25:00|256|255|256|255|256|255|256|255|9841
1669912200000|2022-12-01 16:30:00|257|256|257|256|257|256|257|256|4601
1669912500000|2022-12-01 16:35:00|258|257|257|256|258|257|257|256|21351
1669912800000|2022-12-01 16:40:00|258|257|258|257|258|257|258|257|1800
1669913100000|2022-12-01 16:45:00|257|256|257|256|257|256|257|256|7000
1669913400000|2022-12-01 16:50:00|||||||||1031
1669913700000|2022-12-01 16:55:00|||||||||4000
1669914000000|2022-12-01 17:00:00|256|255|256|255|256|255|256|255|5652
1669914300000|2022-12-01 17:05:00|||||||||1981
1669914600000|2022-12-01 17:10:00|255|254|255|254|255|254|255|254|3041
1669914900000|2022-12-01 17:15:00|||||||||3213
1669915200000|2022-12-01 17:20:00|256|255|256|255|257|256|256|255|10800
1669915500000|2022-12-01 17:25:00|||||||||954
1669915800000|2022-12-01 17:30:00|257|256|257|256|257|256|257|256|2194
1669916100000|2022-12-01 17:35:00|||||||||800
1669916400000|2022-12-01 17:40:00|256|255|256|255|256|255|256|255|5707
1669916700000|2022-12-01 17:45:00|||||||||4557
1669917000000|2022-12-01 17:50:00|255|254|255|254|255|254|255|254|3941
1669917300000|2022-12-01 17:55:00|||||||||2102
1669917600000|2022-12-01 18:00:00|||||||||1700
1669917900000|2022-12-01 18:05:00|256|255|256|255|256|255|256|255|5753
1669918200000|2022-12-01 18:10:00|||||||||700
1669918500000|2022-12-01 18:15:00|255|254|254|253|255|254|254|253|4573
1669918800000|2022-12-01 18:20:00|||||||||523
1669919100000|2022-12-01 18:25:00|255|254|255|254|255|254|255|254|16497
1669919400000|2022-12-01 18:30:00|||||||||600
1669919700000|2022-12-01 18:35:00|||||||||1300
1669920000000|2022-12-01 18:40:00|254|253|254|253|254|253|254|253|12941
1669920300000|2022-12-01 18:45:00|255|254|254|253|255|254|254|253|11426
1669920600000|2022-12-01 18:50:00|||||||||500
1669920900000|2022-12-01 18:55:00|||||||||1903
1669921200000|2022-12-01 19:00:00|253|252|253|252|253|252|253|252|12393
1669921500000|2022-12-01 19:05:00|||||||||3752
1669921800000|2022-12-01 19:10:00|||||||||6487
1669922100000|2022-12-01 19:15:00|||||||||1895
1669922400000|2022-12-01 19:20:00|||||||||1400
1669922700000|2022-12-01 19:25:00|252|251|253|252|253|252|252|251|24729
1669923000000|2022-12-01 19:30:00|||||||||2000
1669923300000|2022-12-01 19:35:00|||||||||2505
1669923600000|2022-12-01 19:40:00|||||||||1900
1669923900000|2022-12-01 19:45:00|||||||||1446
1669924200000|2022-12-01 19:50:00|||||||||4873
1669924500000|2022-12-01 19:55:00|||||||||3500
1669924800000|2022-12-01 20:00:00|||||||||1610
1669925100000|2022-12-01 20:05:00|||||||||2707
1669925400000|2022-12-01 20:10:00|||||||||3100
1669925700000|2022-12-01 20:15:00|||||||||2300
1669926000000|2022-12-01 20:20:00|||||||||3349
1669926300000|2022-12-01 20:25:00|||||||||2477
1669926600000|2022-12-01 20:30:00|254|253|254|253|254|253|254|253|15523
1669926900000|2022-12-01 20:35:00|||||||||22300
1669927200000|2022-12-01 20:40:00|253|252|254|253|254|253|253|252|24314
1669927500000|2022-12-01 20:45:00|253|252|253|252|253|252|253|252|9759
1669927800000|2022-12-01 20:50:00|||||||||7313
1669928100000|2022-12-01 20:55:00|||||||||58317
1669991400000|2022-12-02 14:30:00|248|245|249|247|252|251|247|245|28942
1669991700000|2022-12-02 14:35:00|248|248|252|251|252|251|248|248|15936
1669992000000|2022-12-02 14:40:00|251|250|252|251|254|253|251|250|23759
1669992300000|2022-12-02 14:45:00|251|250|250|249|251|250|249|248|10286
1669992600000|2022-12-02 14:50:00|251|250|248|247|251|250|248|247|18541
1669992900000|2022-12-02 14:55:00|249|248|251|250|252|251|249|248|41724
1669993200000|2022-12-02 15:00:00|||||||||3634
1669993500000|2022-12-02 15:05:00|252|251|252|251|252|251|252|251|3108
1669993800000|2022-12-02 15:10:00|253|252|255|254|256|255|253|252|90812
1669994100000|2022-12-02 15:15:00|254|253|258|257|258|257|254|253|106458
1669994400000|2022-12-02 15:20:00|257|256|258|257|260|259|256|255|88863
1669994700000|2022-12-02 15:25:00|257|256|258|257|258|257|257|256|66160
1669995000000|2022-12-02 15:30:00|||||||||3361
1669995300000|2022-12-02 15:35:00|259|258|260|259|261|260|258|257|82160
1669995600000|2022-12-02 15:40:00|259|258|256|255|259|258|256|255|12351
1669995900000|2022-12-02 15:45:00|257|256|257|256|257|256|257|256|80426
1669996200000|2022-12-02 15:50:00|256|255|256|255|256|255|255|254|13490
1669996500000|2022-12-02 15:55:00|||||||||2320
1669996800000|2022-12-02 16:00:00|255|254|253|252|255|254|253|252|7709
1669997100000|2022-12-02 16:05:00|254|253|254|253|254|253|254|253|11395
1669997400000|2022-12-02 16:10:00|253|252|254|253|254|253|253|252|19238
1669997700000|2022-12-02 16:15:00|255|254|255|254|255|254|255|254|8807
1669998000000|2022-12-02 16:20:00|||||||||5940
1669998300000|2022-12-02 16:25:00|254|253|254|253|254|253|254|253|5600
1669998600000|2022-12-02 16:30:00|253|252|253|252|253|252|253|252|33792
1669998900000|2022-12-02 16:35:00|254|253|256|255|256|255|254|253|45211
1669999200000|2022-12-02 16:40:00|||||||||3800
1669999500000|2022-12-02 16:45:00|||||||||10196
1669999800000|2022-12-02 16:50:00|255|254|255|254|255|254|255|254|7781
1670000100000|2022-12-02 16:55:00|||||||||6478
1670000400000|2022-12-02 17:00:00|254|253|254|253|254|253|254|253|5300
1670000700000|2022-12-02 17:05:00|||||||||4676
1670001000000|2022-12-02 17:10:00|253|252|255|254|255|254|251|250|126775
1670001300000|2022-12-02 17:15:00|256|255|256|255|256|255|256|255|5565
1670001600000|2022-12-02 17:20:00|255|254|255|254|255|254|255|254|5424
1670001900000|2022-12-02 17:25:00|254|253|253|252|254|253|253|252|7747
1670002200000|2022-12-02 17:30:00|254|253|255|254|255|254|254|253|8455
1670002500000|2022-12-02 17:35:00|254|253|254|253|254|253|254|253|3252
1670002800000|2022-12-02 17:40:00|253|252|255|254|255|254|253|252|18708
1670003100000|2022-12-02 17:45:00|||||||||9525
1670003400000|2022-12-02 17:50:00|||||||||3600
1670003700000|2022-12-02 17:55:00|||||||||14600
1670004000000|2022-12-02 18:00:00|||||||||13500
1670004300000|2022-12-02 18:05:00|254|253|254|253|254|253|254|253|7518
1670004600000|2022-12-02 18:10:00|253|252|253|252|253|252|253|252|14028
1670004900000|2022-12-02 18:15:00|254|253|255|254|255|254|254|253|22248
1670005200000|2022-12-02 18:20:00|254|253|254|253|254|253|254|253|12095
1670005500000|2022-12-02 18:25:00|253|252|254|253|254|253|253|252|23226
1670005800000|2022-12-02 18:30:00|253|252|253|252|253|252|253|252|5760
1670006100000|2022-12-02 18:35:00|||||||||34353
1670006400000|2022-12-02 18:40:00|254|253|255|254|255|254|254|253|18381
1670006700000|2022-12-02 18:45:00|254|253|254|253|254|253|254|253|13099
1670007000000|2022-12-02 18:50:00|||||||||3700
1670007300000|2022-12-02 18:55:00|||||||||6370
1670007600000|2022-12-02 19:00:00|253|252|253|252|253|252|253|252|15257
1670007900000|2022-12-02 19:05:00|254|253|254|253|255|254|254|253|42705
1670008200000|2022-12-02 19:10:00|||||||||5234
1670008500000|2022-12-02 19:15:00|||||||||2400
1670008800000|2022-12-02 19:20:00|||||||||3500
1670009100000|2022-12-02 19:25:00|||||||||10568
1670009400000|2022-12-02 19:30:00|||||||||9800
1670009700000|2022-12-02 19:35:00|||||||||18189
1670010000000|2022-12-02 19:40:00|253|252|253|252|253|252|253|252|13163
1670010300000|2022-12-02 19:45:00|254|253|255|254|255|254|254|253|16966
1670010600000|2022-12-02 19:50:00|256|255|256|255|256|255|255|254|38161
1670010900000|2022-12-02 19:55:00|257|256|256|255|257|256|256|255|19650
1670011200000|2022-12-02 20:00:00|257|256|257|256|257|256|256|256|3408
1670011500000|2022-12-02 20:05:00|258|257|258|257|258|257|257|257|17391
1670011800000|2022-12-02 20:10:00|||||||||2800
1670012100000|2022-12-02 20:15:00|259|258|259|258|259|258|258|257|9082
1670012400000|2022-12-02 20:20:00|260|259|260|259|260|259|260|259|29224
1670012700000|2022-12-02 20:25:00|||||||||5814
1670013000000|2022-12-02 20:30:00|261|260|261|260|261|260|261|260|85181
1670013300000|2022-12-02 20:35:00|||||||||6737
1670013600000|2022-12-02 20:40:00|262|261|262|261|262|261|261|261|14454
1670013900000|2022-12-02 20:45:00|||||||||12026
1670014200000|2022-12-02 20:50:00|263|262|261|260|263|262|261|260|74126
1670014500000|2022-12-02 20:55:00|260|259|262|261|262|261|260|259|46152
1670250600000|2022-12-05 14:30:00|278|277|266|265|278|277|265|264|151425
1670250900000|2022-12-05 14:35:00|267|266|269|268|274|273|267|266|82199
1670251200000|2022-12-05 14:40:00|268|267|264|263|268|267|264|263|130019
1670251500000|2022-12-05 14:45:00|265|264|270|269|271|270|265|264|24612
1670251800000|2022-12-05 14:50:00|269|268|266|265|269|268|266|265|48396
1670252100000|2022-12-05 14:55:00|267|266|265|264|267|266|263|262|27692
1670252400000|2022-12-05 15:00:00|264|263|264|263|265|264|262|261|18598
1670252700000|2022-12-05 15:05:00|263|262|261|260|263|262|261|260|13262
1670253000000|2022-12-05 15:10:00|262|261|262|261|262|261|261|260|30362
1670253300000|2022-12-05 15:15:00|261|260|261|260|261|260|261|260|13815
1670253600000|2022-12-05 15:20:00|260|259|259|258|260|259|258|257|36628
1670253900000|2022-12-05 15:25:00|258|257|259|258|260|259|258|257|11466
1670254200000|2022-12-05 15:30:00|||||||||1500
1670254500000|2022-12-05 15:35:00|||||||||3067
1670254800000|2022-12-05 15:40:00|260|259|261|260|261|260|260|259|23516
1670255100000|2022-12-05 15:45:00|260|259|261|260|261|260|260|259|12595
1670255400000|2022-12-05 15:50:00|||||||||6900
1670255700000|2022-12-05 15:55:00|260|259|260|259|260|259|260|259|6636
1670256000000|2022-12-05 16:00:00|||||||||1705
1670256300000|2022-12-05 16:05:00|||||||||1200
1670256600000|2022-12-05 16:10:00|261|260|261|260|262|261|261|260|16649
1670256900000|2022-12-05 16:15:00|260|259|260|259|260|259|259|258|17912
1670257200000|2022-12-05 16:20:00|||||||||2012
1670257500000|2022-12-05 16:25:00|259|258|259|258|259|258|259|258|5715
1670257800000|2022-12-05 16:30:00|||||||||1200
1670258100000|2022-12-05 16:35:00|||||||||5450
1670258400000|2022-12-05 16:40:00|260|259|260|259|260|259|260|259|3358
1670258700000|2022-12-05 16:45:00|||||||||3698
1670259000000|2022-12-05 16:50:00|||||||||3287
1670259300000|2022-12-05 16:55:00|261|260|261|260|261|260|260|260|18090
1670259600000|2022-12-05 17:00:00|260|259|261|260|261|260|260|259|15355
1670259900000|2022-12-05 17:05:00|||||||||4300
1670260200000|2022-12-05 17:10:00|||||||||600
1670260500000|2022-12-05 17:15:00|||||||||2600
1670260800000|2022-12-05 17:20:00|||||||||2800
1670261100000|2022-12-05 17:25:00|||||||||2882
1670261400000|2022-12-05 17:30:00|260|259|260|259|260|259|260|259|500
1670261700000|2022-12-05 17:35:00|259|258|259|258|259|258|259|258|21366
1670262000000|2022-12-05 17:40:00|||||||||6700
1670262300000|2022-12-05 17:45:00|||||||||400
1670262600000|2022-12-05 17:50:00|258|257|258|257|258|257|258|257|6939
1670262900000|2022-12-05 17:55:00|||||||||493
1670263200000|2022-12-05 18:00:00|||||||||968
1670263500000|2022-12-05 18:05:00|||||||||300
1670263800000|2022-12-05 18:10:00|||||||||100
1670264100000|2022-12-05 18:15:00|259|258|258|257|259|258|258|257|5889
1670264400000|2022-12-05 18:20:00|257|256|257|256|257|256|257|256|6628
1670264700000|2022-12-05 18:25:00|||||||||400
1670265000000|2022-12-05 18:30:00|||||||||599
1670265300000|2022-12-05 18:35:00|||||||||253
1670265600000|2022-12-05 18:40:00|256|255|256|255|256|255|256|255|12787
1670265900000|2022-12-05 18:45:00|||||||||1700
1670266200000|2022-12-05 18:50:00|255|254|256|255|256|255|255|254|9600
1670266500000|2022-12-05 18:55:00|||||||||5700
1670266800000|2022-12-05 19:00:00|||||||||2364
1670267100000|2022-12-05 19:05:00|255|254|254|253|255|255|254|253|9074
1670267400000|2022-12-05 19:10:00|255|254|256|255|256|255|255|254|4774
1670267700000|2022-12-05 19:15:00|255|254|255|254|255|254|255|254|7816
1670268000000|2022-12-05 19:20:00|254|253|254|253|254|253|254|253|3038
1670268300000|2022-12-05 19:25:00|||||||||2805
1670268600000|2022-12-05 19:30:00|253|252|253|252|253|252|253|252|11419
1670269200000|2022-12-05 19:40:00|252|251|253|252|253|252|252|251|21848
1670269500000|2022-12-05 19:45:00|||||||||8224
1670269800000|2022-12-05 19:50:00|252|251|253|252|253|252|252|251|54643
1670270100000|2022-12-05 19:55:00|||||||||2509
1670270400000|2022-12-05 20:00:00|252|251|252|251|252|251|252|251|10363
1670270700000|2022-12-05 20:05:00|||||||||1501
1670271000000|2022-12-05 20:10:00|||||||||3600
1670271300000|2022-12-05 20:15:00|251|250|252|251|252|251|251|250|16413
1670271600000|2022-12-05 20:20:00|||||||||2901
1670271900000|2022-12-05 20:25:00|||||||||2969
1670272200000|2022-12-05 20:30:00|253|252|253|252|253|252|253|252|2300
1670272500000|2022-12-05 20:35:00|||||||||1268
1670272800000|2022-12-05 20:40:00|252|251|252|251|252|252|252|251|7592
1670273100000|2022-12-05 20:45:00|||||||||11403
1670273400000|2022-12-05 20:50:00|||||||||10709
1670273700000|2022-12-05 20:55:00|||||||||25900
1670337000000|2022-12-06 14:30:00|260|258|254|253|260|259|251|250|46886
1670337300000|2022-12-06 14:35:00|253|252|252|251|254|253|251|250|36078
1670337600000|2022-12-06 14:40:00|251|250|249|248|251|250|248|247|64934
1670337900000|2022-12-06 14:45:00|250|249|250|249|251|250|250|249|13296
1670338200000|2022-12-06 14:50:00|251|250|251|250|251|250|251|250|9664
1670338500000|2022-12-06 14:55:00|250|249|248|247|250|249|248|247|70797
1670338800000|2022-12-06 15:00:00|249|248|248|247|249|248|248|247|14328
1670339100000|2022-12-06 15:05:00|||||||||19082
1670339400000|2022-12-06 15:10:00|249|248|249|248|249|248|248|248|16351
1670339700000|2022-12-06 15:15:00|248|247|248|247|249|248|248|247|55790
1670340000000|2022-12-06 15:20:00|249|248|250|249|250|249|249|248|8020
1670340300000|2022-12-06 15:25:00|249|248|247|246|249|248|247|246|32634
1670340600000|2022-12-06 15:30:00|248|247|247|246|248|247|247|246|6210
1670340900000|2022-12-06 15:35:00|||||||||5082
1670341200000|2022-12-06 15:40:00|246|245|248|247|248|247|246|245|10989
1670341500000|2022-12-06 15:45:00|||||||||1200
1670341800000|2022-12-06 15:50:00|||||||||12237
1670342100000|2022-12-06 15:55:00|||||||||1900
1670342400000|2022-12-06 16:00:00|247|246|247|246|248|247|247|246|30188
1670342700000|2022-12-06 16:05:00|||||||||11219
1670343000000|2022-12-06 16:10:00|||||||||9715
1670343300000|2022-12-06 16:15:00|||||||||10880
1670343600000|2022-12-06 16:20:00|248|247|248|247|248|247|248|247|5885
1670343900000|2022-12-06 16:25:00|249|248|249|248|249|248|249|248|8268
1670344200000|2022-12-06 16:30:00|250|249|250|249|250|249|250|249|3098
1670344500000|2022-12-06 16:35:00|251|250|251|250|251|250|250|249|38571
1670344800000|2022-12-06 16:40:00|252|251|252|251|252|251|252|251|3308
1670345100000|2022-12-06 16:45:00|||||||||1400
1670345400000|2022-12-06 16:50:00|251|250|251|250|251|251|251|250|5072
1670345700000|2022-12-06 16:55:00|||||||||1174
1670346000000|2022-12-06 17:00:00|||||||||1696
1670346300000|2022-12-06 17:05:00|250|249|250|249|250|250|250|249|6413
1670346600000|2022-12-06 17:10:00|251|250|251|250|251|250|251|250|8933
1670346900000|2022-12-06 17:15:00|250|249|249|248|250|249|249|248|13913
1670347200000|2022-12-06 17:20:00|248|247|248|247|248|247|247|246|40004
1670347500000|2022-12-06 17:25:00|249|248|249|248|249|248|249|248|13544
1670347800000|2022-12-06 17:30:00|||||||||10300
1670348100000|2022-12-06 17:35:00|248|247|248|247|248|247|248|247|3600
1670348400000|2022-12-06 17:40:00|249|248|249|248|249|248|249|248|9931
1670348700000|2022-12-06 17:45:00|||||||||701
1670349000000|2022-12-06 17:50:00|248|247|249|248|249|248|248|247|6059
1670349300000|2022-12-06 17:55:00|250|249|249|248|250|249|249|248|4123
1670349600000|2022-12-06 18:00:00|||||||||1865
1670349900000|2022-12-06 18:05:00|248|247|247|246|248|247|247|246|19488
1670350200000|2022-12-06 18:10:00|248|247|248|247|248|247|248|247|7394
1670350500000|2022-12-06 18:15:00|249|248|249|248|249|248|249|248|2549
1670350800000|2022-12-06 18:20:00|||||||||500
1670351100000|2022-12-06 18:25:00|248|247|248|247|248|247|248|247|3549
1670351400000|2022-12-06 18:30:00|||||||||1436
1670351700000|2022-12-06 18:35:00|||||||||1800
1670352000000|2022-12-06 18:40:00|249|248|249|248|249|248|249|248|3053
1670352300000|2022-12-06 18:45:00||249||248||249||248|3482
1670352600000|2022-12-06 18:50:00|248|247|248|247|248|247|248|247|8392
1670352900000|2022-12-06 18:55:00|||||||||2574
1670353200000|2022-12-06 19:00:00|247|246|247|246|247|246|247|246|7556
1670353500000|2022-12-06 19:05:00|||||||||11400
1670353800000|2022-12-06 19:10:00|||||||||3051
1670354100000|2022-12-06 19:15:00|||||||||5922
1670354400000|2022-12-06 19:20:00|||||||||2151
1670354700000|2022-12-06 19:25:00|246|245|244|243|246|246|244|243|39743
1670355000000|2022-12-06 19:30:00|||||||||10770
1670355300000|2022-12-06 19:35:00|245|244|245|244|245|244|245|244|13223
1670355600000|2022-12-06 19:40:00|246|245|246|245|246|245|246|245|4673
1670355900000|2022-12-06 19:45:00|247|246|245|244|247|246|245|244|18169
1670356200000|2022-12-06 19:50:00|246|245|246|245|246|245|245|245|10298
1670356500000|2022-12-06 19:55:00|||||||||5159
1670356800000|2022-12-06 20:00:00|247|246|246|245|247|246|246|245|6784
1670357100000|2022-12-06 20:05:00|||||||||2074
1670357400000|2022-12-06 20:10:00|||||||||4442
1670357700000|2022-12-06 20:15:00|245|244|245|244|245|244|245|244|9158
1670358000000|2022-12-06 20:20:00|||||||||1865
1670358300000|2022-12-06 20:25:00|244|243|244|243|244|243|244|243|3431
1670358600000|2022-12-06 20:30:00|245|244|245|244|245|244|245|244|7737
1670358900000|2022-12-06 20:35:00|244|243|244|243|244|243|244|243|11687
1670359200000|2022-12-06 20:40:00|245|244|245|244|245|244|244|244|22943
1670359500000|2022-12-06 20:45:00|||||||||10234
1670359800000|2022-12-06 20:50:00|||||||||12513
1670360100000|2022-12-06 20:55:00|244|243|244|243|245|244|244|243|53971
1670423400000|2022-12-07 14:30:00|244|242|243|242|246|245|241|240|40266
1670423700000|2022-12-07 14:35:00|244|243|245|244|245|244|244|243|7510
1670424000000|2022-12-07 14:40:00|||||||||3380
1670424300000|2022-12-07 14:45:00|244|243|242|241|244|243|241|240|44531
1670424600000|2022-12-07 14:50:00|243|242|243|242|243|242|242|241|17217
1670424900000|2022-12-07 14:55:00|242|241|242|241|242|241|242|241|1715
1670425200000|2022-12-07 15:00:00|241|240|243|242|243|242|241|240|57382
1670425500000|2022-12-07 15:05:00|244|243|244|243|244|243|244|243|5992
1670425800000|2022-12-07 15:10:00|243|242|245|244|245|244|243|242|7478
1670426100000|2022-12-07 15:15:00|||||||||2921
1670426400000|2022-12-07 15:20:00|246|245|244|243|246|245|244|243|41788
1670426700000|2022-12-07 15:25:00|245|244|245|244|245|244|245|244|1420
1670427000000|2022-12-07 15:30:00|||||||||2384
1670427300000|2022-12-07 15:35:00|||||||||810
1670427600000|2022-12-07 15:40:00|244|243|244|243|244|243|244|243|3157
1670427900000|2022-12-07 15:45:00|245|244|246|245|246|245|245|244|7165
1670428200000|2022-12-07 15:50:00|247|246|246|245|247|246|246|245|38082
1670428500000|2022-12-07 15:55:00|247|246|246|245|247|246|246|245|13589
1670428800000|2022-12-07 16:00:00|247|246|247|246|247|246|247|246|3599
1670429100000|2022-12-07 16:05:00|246|245|246|245|246|245|246|245|1013
1670429400000|2022-12-07 16:10:00|245|244|245|244|245|244|245|244|800
1670429700000|2022-12-07 16:15:00|||||||||260
1670430000000|2022-12-07 16:20:00|244|243|243|242|244|243|243|242|16585
1670430300000|2022-12-07 16:25:00|||||||||4591
1670430600000|2022-12-07 16:30:00|||||||||1100
1670430900000|2022-12-07 16:35:00|244|243|244|243|244|243|244|243|8060
1670431200000|2022-12-07 16:40:00|||||||||200
1670431500000|2022-12-07 16:45:00|245|244|245|244|245|244|245|244|6916
1670431800000|2022-12-07 16:50:00|246|245|246|245|246|245|246|245|4799
1670432100000|2022-12-07 16:55:00|||||||||300
1670432400000|2022-12-07 17:00:00|245|244|245|244|245|244|245|244|6390
1670432700000|2022-12-07 17:05:00|||||||||546
1670433000000|2022-12-07 17:10:00|||||||||751
1670433300000|2022-12-07 17:15:00|||||||||5100
1670433600000|2022-12-07 17:20:00|244|243|244|243|244|243|244|243|2038
1670433900000|2022-12-07 17:25:00|243|242|243|242|243|242|243|242|5826
1670434200000|2022-12-07 17:30:00|||||||||500
1670434500000|2022-12-07 17:35:00|||||||||3214
1670434800000|2022-12-07 17:40:00|244|243|244|243|244|243|244|243|4800
1670435100000|2022-12-07 17:45:00|245|244|245|244|245|244|245|244|4389
1670435400000|2022-12-07 17:50:00|||||||||1900
1670435700000|2022-12-07 17:55:00|||||||||5384
1670436000000|2022-12-07 18:00:00|244|243|244|243|244|243|244|243|4636
1670436300000|2022-12-07 18:05:00|||||||||300
1670436600000|2022-12-07 18:10:00|245|244|245|244|245|244|245|244|1500
1670436900000|2022-12-07 18:15:00|||||||||1423
1670437200000|2022-12-07 18:20:00|244|243|244|243|244|243|244|243|7271
1670437500000|2022-12-07 18:25:00|||||||||300
1670437800000|2022-12-07 18:30:00|||||||||400
1670438100000|2022-12-07 18:35:00|||||||||3491
1670438400000|2022-12-07 18:40:00|||||||||300
1670438700000|2022-12-07 18:45:00|||||||||950
1670439000000|2022-12-07 18:50:00|||||||||800
1670439300000|2022-12-07 18:55:00|243|242|243|242|243|242|243|242|2921
1670439600000|2022-12-07 19:00:00|242|241|242|241|242|242|242|241|9596
1670439900000|2022-12-07 19:05:00|||||||||1803
1670440200000|2022-12-07 19:10:00|243|242|242|241|243|242|242|241|11185
1670440500000|2022-12-07 19:15:00|243|242|243|242|243|242|243|242|4579
1670440800000|2022-12-07 19:20:00|242|241|242|241|242|241|242|241|3063
1670441100000|2022-12-07 19:25:00|243|242|243|242|243|242|243|242|1525
1670441400000|2022-12-07 19:30:00|242|241|243|242|243|242|242|241|5253
1670441700000|2022-12-07 19:35:00|244|243|244|243|244|243|244|243|3056
1670442000000|2022-12-07 19:40:00|||||||||3200
1670442300000|2022-12-07 19:45:00|243|242|243|242|243|242|243|242|3330
1670442600000|2022-12-07 19:50:00|||||||||500
1670442900000|2022-12-07 19:55:00|||||||||600
1670443200000|2022-12-07 20:00:00|||||||||2479
1670443500000|2022-12-07 20:05:00|||||||||5403
1670443800000|2022-12-07 20:10:00|||||||||2577
1670444100000|2022-12-07 20:15:00|244|243|243|242|244|243|243|242|6393
1670444400000|2022-12-07 20:20:00|||||||||1200
1670444700000|2022-12-07 20:25:00|242|241|243|243|243|243|242|241|17833
1670445000000|2022-12-07 20:30:00|244||244||244||244||6986
1670445300000|2022-12-07 20:35:00|245|244|245|244|245|244|244|243|9635
1670445600000|2022-12-07 20:40:00|||||||||3333
1670445900000|2022-12-07 20:45:00|244|243|245|244|245|244|244|243|24686
1670446200000|2022-12-07 20:50:00|244|243|244|243|244|243|244|243|9799
1670446500000|2022-12-07 20:55:00|243|242|243|242|244|243|243|242|43228
1670509800000|2022-12-08 14:30:00|247|246|247|246|250|249|245|244|59112
1670510100000|2022-12-08 14:35:00|246|245|243|242|246|245|243|242|21195
1670510400000|2022-12-08 14:40:00|242|241|242|241|242|241|242|241|8202
1670510700000|2022-12-08 14:45:00|241|240|243|242|243|242|241|240|26466
1670511000000|2022-12-08 14:50:00|242|241|245|244|245|244|242|241|43549
1670511300000|2022-12-08 14:55:00|246|245|245|244|246|245|245|244|22570
1670511600000|2022-12-08 15:00:00|246|245|245|244|246|245|245|244|19366
1670511900000|2022-12-08 15:05:00|||||||||8092
1670512200000|2022-12-08 15:10:00|246|245|246|245|246|245|246|245|13644
1670512500000|2022-12-08 15:15:00|245|244|248|247|250|249|245|244|28339
1670512800000|2022-12-08 15:20:00|247|246|249|248|249|248|247|246|15795
1670513100000|2022-12-08 15:25:00|248|247|247|246|249|248|247|246|10627
1670513400000|2022-12-08 15:30:00|246|245|248|247|248|247|246|245|8676
1670513700000|2022-12-08 15:35:00|247|246|248|247|249|248|247|246|10518
1670514000000|2022-12-08 15:40:00|247|246|247|246|247|246|246|245|7587
1670514300000|2022-12-08 15:45:00|246|245|244|243|246|245|244|243|51758
1670514600000|2022-12-08 15:50:00|||||||||1650
1670514900000|2022-12-08 15:55:00|243|242|243|242|244|243|242|241|45112
1670515200000|2022-12-08 16:00:00|244|243|244|243|244|243|243|242|2556
1670515500000|2022-12-08 16:05:00|243|242|242|241|243|242|242|241|8300
1670515800000|2022-12-08 16:10:00|243|242|243|242|243|242|243|242|9525
1670516100000|2022-12-08 16:15:00|242|241|242|241|243|242|242|241|5179
1670516400000|2022-12-08 16:20:00|243|242|242|241|243|242|242|241|7445
1670516700000|2022-12-08 16:25:00|243|242|243|242|243|242|243|242|3558
1670517000000|2022-12-08 16:30:00|244|243|244|243|244|243|244|243|7241
1670517300000|2022-12-08 16:35:00|243|242|244|243|244|243|243|242|6270
1670517600000|2022-12-08 16:40:00|243|242|243|242|243|242|243|242|847
1670517900000|2022-12-08 16:45:00|244|243|244|243|244|243|244|243|1100
1670518200000|2022-12-08 16:50:00|||||||||200
1670518500000|2022-12-08 16:55:00|||||||||7200
1670518800000|2022-12-08 17:00:00|243|242|243|242|243|242|243|242|1100
1670519100000|2022-12-08 17:05:00|||||||||400
1670519400000|2022-12-08 17:10:00|||||||||865
1670519700000|2022-12-08 17:15:00|||||||||8012
1670520000000|2022-12-08 17:20:00|244|243|244|243|244|243|244|243|9700
1670520300000|2022-12-08 17:25:00|243|242|243|242|243|242|242|241|15023
1670520600000|2022-12-08 17:30:00|244|243|244|243|244|243|244|243|6328
1670520900000|2022-12-08 17:35:00|245|244|245|244|245|244|245|244|5572
1670521200000|2022-12-08 17:40:00|||||||||200
1670521500000|2022-12-08 17:45:00|||||||||500
1670521800000|2022-12-08 17:50:00|||||||||307
1670522100000|2022-12-08 17:55:00|||||||||700
1670522400000|2022-12-08 18:00:00|||||||||1700
1670522700000|2022-12-08 18:05:00|||||||||600
1670523000000|2022-12-08 18:10:00|244|243|245|244|245|244|244|243|2338
1670523300000|2022-12-08 18:15:00|||||||||600
1670523600000|2022-12-08 18:20:00|244|243|244|243|244|243|244|243|3700
1670523900000|2022-12-08 18:25:00|245|244|245|244|245|244|245|243|1378
1670524200000|2022-12-08 18:30:00|246|245|246|245|246|245|246|245|10908
1670524500000|2022-12-08 18:35:00|247|246|247|246|247|246|246|245|6672
1670524800000|2022-12-08 18:40:00|248|247|247|246|248|247|247|246|9356
1670525100000|2022-12-08 18:45:00|||||||||2400
1670525400000|2022-12-08 18:50:00|246|245|247|246|247|246|246|245|13537
1670525700000|2022-12-08 18:55:00|||||||||4142
1670526000000|2022-12-08 19:00:00|246|245|246|245|246|245|246|245|2327
1670526300000|2022-12-08 19:05:00|245|244|246|245|246|245|245|244|15565
1670526600000|2022-12-08 19:10:00|||||||||3300
1670526900000|2022-12-08 19:15:00|247|246|247|246|247|246|247|246|1500
1670527200000|2022-12-08 19:20:00|||||||||563
1670527500000|2022-12-08 19:25:00|||||||||1100
1670527800000|2022-12-08 19:30:00|246|245|246|245|246|245|246|245|3350
1670528100000|2022-12-08 19:35:00|||||||||601
1670528400000|2022-12-08 19:40:00|247|246|247|246|247|246|247|246|6930
1670528700000|2022-12-08 19:45:00|||||||||703
1670529000000|2022-12-08 19:50:00|248|247|248|247|248|247|248|247|2150
1670529300000|2022-12-08 19:55:00|247|246|247|246|248|247|247|246|11399
1670529600000|2022-12-08 20:00:00|||||||||840
1670529900000|2022-12-08 20:05:00|||||||||1200
1670530200000|2022-12-08 20:10:00|||||||||1300
1670530500000|2022-12-08 20:15:00|246|245|247|246|247|246|246|245|3000
1670530800000|2022-12-08 20:20:00|248|247|247|246|248|247|247|246|5900
1670531100000|2022-12-08 20:25:00|||||||||18100
1670531400000|2022-12-08 20:30:00|||||||||2700
1670531700000|2022-12-08 20:35:00|||||||||900
1670532000000|2022-12-08 20:40:00|||||||||9754
1670532300000|2022-12-08 20:45:00|||||||||9300
1670532600000|2022-12-08 20:50:00|||||||||5631
1670532900000|2022-12-08 20:55:00|248|247|247|246|248|247|247|246|53892
1670596200000|2022-12-09 14:30:00|250|249|246|245|251|250|244|243|27470
1670596500000|2022-12-09 14:35:00|247|244|246|245|247|245|245|244|12052
1670596800000|2022-12-09 14:40:00|247|246|247|246|247|246|246|245|8573
1670597100000|2022-12-09 14:45:00|246|245|246|245|246|245|246|245|7982
1670597400000|2022-12-09 14:50:00|245|244|245|244|246|245|244|243|19682
1670597700000|2022-12-09 14:55:00|246|245|245|244|246|245|244|243|36975
1670598000000|2022-12-09 15:00:00|246|245|246|245|247|246|245|244|16797
1670598300000|2022-12-09 15:05:00|245|244|245|244|246|245|245|244|11333
1670598600000|2022-12-09 15:10:00|246|245|246|245|246|245|246|245|4275
1670598900000|2022-12-09 15:15:00|247|246|246|245|247|246|246|245|7496
1670599200000|2022-12-09 15:20:00|245|244|244|243|245|244|244|243|1984
1670599500000|2022-12-09 15:25:00|||||||||17723
1670599800000|2022-12-09 15:30:00|245|244|244|243|245|244|244|243|9173
1670600100000|2022-12-09 15:35:00|245|244|244|243|245|244|244|243|9555
1670600400000|2022-12-09 15:40:00|||||||||5859
1670600700000|2022-12-09 15:45:00|243|242|243|242|243|242|243|242|6212
1670601000000|2022-12-09 15:50:00|244|243|243|242|244|243|243|242|17647
1670601300000|2022-12-09 15:55:00|244|243|244|243|244|243|243|242|9746
1670601600000|2022-12-09 16:00:00|||||||||2450
1670601900000|2022-12-09 16:05:00|243|242|243|242|243|242|243|242|5202
1670602200000|2022-12-09 16:10:00|244|243|244|243|244|243|244|243|5225
1670602500000|2022-12-09 16:15:00|||||||||5161
1670602800000|2022-12-09 16:20:00|245|244|245|244|245|244|245|244|3669
1670603100000|2022-12-09 16:25:00|244|243|245|244|245|244|244|243|4831
1670603400000|2022-12-09 16:30:00|||||||||1800
1670603700000|2022-12-09 16:35:00|246|245|245|244|246|245|245|244|9036
1670604000000|2022-12-09 16:40:00|246|245|247|246|247|246|246|245|18607
1670604300000|2022-12-09 16:45:00|246|245|247|246|247|246|246|245|10614
1670604600000|2022-12-09 16:50:00|248|247|248|247|248|247|248|247|14364
1670604900000|2022-12-09 16:55:00|247|246|247|246|247|246|247|246|2449
1670605200000|2022-12-09 17:00:00|||||||||931
1670605500000|2022-12-09 17:05:00|248|247|248|247|248|247|248|247|13818
1670605800000|2022-12-09 17:10:00|||||||||3400
1670606100000|2022-12-09 17:15:00|||||||||5800
1670606400000|2022-12-09 17:20:00|247|246|248|247|248|247|247|246|5149
1670606700000|2022-12-09 17:25:00|||||||||300
1670607000000|2022-12-09 17:30:00|||||||||700
1670607300000|2022-12-09 17:35:00|||||||||9953
1670607600000|2022-12-09 17:40:00|247|246|247|246|248|247|247|246|13489
1670607900000|2022-12-09 17:45:00|248|247|247|246|248|247|247|246|1647
1670608200000|2022-12-09 17:50:00|246|245|246|245|246|245|246|245|3630
1670608500000|2022-12-09 17:55:00|||||||||1300
1670608800000|2022-12-09 18:00:00|245|244|245|244|245|244|245|244|4514
1670609100000|2022-12-09 18:05:00|||||||||2100
1670609400000|2022-12-09 18:10:00|244|243|244|243|244|243|244|243|2700
1670609700000|2022-12-09 18:15:00|245|244|245|244|245|244|245|244|9166
1670610000000|2022-12-09 18:20:00|244|243|244|243|244|243|244|243|2100
1670610300000|2022-12-09 18:25:00|||||||||400
1670610600000|2022-12-09 18:30:00|245|244|245|244|245|244|245|244|2300
1670610900000|2022-12-09 18:35:00|||||||||801
1670611200000|2022-12-09 18:40:00|||||||||3300
1670611500000|2022-12-09 18:45:00|||||||||4600
1670611800000|2022-12-09 18:50:00|||||||||1200
1670612100000|2022-12-09 18:55:00|||||||||2500
1670612400000|2022-12-09 19:00:00|||||||||3979
1670612700000|2022-12-09 19:05:00|244|243|245|244|245|244|244|243|10372
1670613000000|2022-12-09 19:10:00|||||||||4200
1670613300000|2022-12-09 19:15:00|||||||||980
1670613600000|2022-12-09 19:20:00|||||||||849
1670613900000|2022-12-09 19:25:00|||||||||600
1670614200000|2022-12-09 19:30:00|||||||||525
1670614500000|2022-12-09 19:35:00|||||||||2309
1670614800000|2022-12-09 19:40:00|||||||||1125
1670615100000|2022-12-09 19:45:00|||||||||300
1670615400000|2022-12-09 19:50:00|||||||||13580
1670615700000|2022-12-09 19:55:00|||||||||2200
1670616000000|2022-12-09 20:00:00|||||||||5712
1670616300000|2022-12-09 20:05:00|||||||||1660
1670616600000|2022-12-09 20:10:00|||||||||7528
1670616900000|2022-12-09 20:15:00|||||||||1700
1670617200000|2022-12-09 20:20:00|||||||||5880
1670617500000|2022-12-09 20:25:00|244|243|244|243|245|244|244|243|25258
1670617800000|2022-12-09 20:30:00|243|242|243|242|243|242|243|242|26988
1670618100000|2022-12-09 20:35:00|242|241|242|241|242|241|242|241|13540
1670618400000|2022-12-09 20:40:00|||||||||12466
1670618700000|2022-12-09 20:45:00|||||||||16581
1670619000000|2022-12-09 20:50:00|||||||||10589
1670619300000|2022-12-09 20:55:00|||||||||21997
1670855400000|2022-12-12 14:30:00|243|242|239|238|243|242|237|236|41605
1670855700000|2022-12-12 14:35:00|240|239|237|236|240|239|236|235|22814
1670856000000|2022-12-12 14:40:00|238|237|239|238|239|238|237|236|23154
1670856300000|2022-12-12 14:45:00|238|237|239|238|239|238|237|236|16001
1670856600000|2022-12-12 14:50:00|238|237|238|237|238|237|238|237|8291
1670856900000|2022-12-12 14:55:00|237|236|238|237|238|237|237|236|5929
1670857200000|2022-12-12 15:00:00|||||||||5000
1670857500000|2022-12-12 15:05:00|239|238|238|237|239|238|238|237|18116
1670857800000|2022-12-12 15:10:00|239|238|238|237|239|238|238|237|15691
1670858100000|2022-12-12 15:15:00|237|236|237|236|237|236|237|236|17200
1670858400000|2022-12-12 15:20:00|238|237|238|237|238|237|238|237|3977
1670858700000|2022-12-12 15:25:00|237|236|237|236|237|236|237|236|20470
1670859000000|2022-12-12 15:30:00|236|235|235|234|236|235|235|234|25317
1670859300000|2022-12-12 15:35:00|236|235|235|234|236|235|235|234|19763
1670859600000|2022-12-12 15:40:00|236|235|236|235|236|235|236|235|10236
1670859900000|2022-12-12 15:45:00|235|234|235|234|235|234|235|234|7493
1670860200000|2022-12-12 15:50:00|236|235|236|235|236|235|236|235|5875
1670860500000|2022-12-12 15:55:00|||||||||7867
1670860800000|2022-12-12 16:00:00|237|236|237|236|237|236|237|236|17200
1670861100000|2022-12-12 16:05:00|238|237|238|237|238|237|238|237|11104
1670861400000|2022-12-12 16:10:00|||||||||6230
1670861700000|2022-12-12 16:15:00|237|236|237|236|237|236|237|236|6492
1670862000000|2022-12-12 16:20:00|238|237|238|237|238|237|237|236|7322
1670862300000|2022-12-12 16:25:00|||||||||1513
1670862600000|2022-12-12 16:30:00|237|236|237|236|237|236|237|236|1400
1670862900000|2022-12-12 16:35:00|238|237|238|237|238|237|238|237|3000
1670863200000|2022-12-12 16:40:00|||||||||1857
1670863500000|2022-12-12 16:45:00|||||||||1647
1670863800000|2022-12-12 16:50:00|||||||||3047
1670864100000|2022-12-12 16:55:00|||||||||625
1670864400000|2022-12-12 17:00:00|||||||||3992
1670864700000|2022-12-12 17:05:00|||||||||400
1670865000000|2022-12-12 17:10:00|||||||||200
1670865300000|2022-12-12 17:15:00|||||||||13200
1670865600000|2022-12-12 17:20:00|239|238|239|238|239|238|239|238|16006
1670865900000|2022-12-12 17:25:00|||||||||8600
1670866200000|2022-12-12 17:30:00|238|237|238|237|238|237|238|237|10838
1670866500000|2022-12-12 17:35:00|239|238|239|238|240|239|239|238|28051
1670866800000|2022-12-12 17:40:00|238|237|238|237|238|237|238|237|5734
1670867100000|2022-12-12 17:45:00|239|238|238|237|239|238|238|237|6176
1670867400000|2022-12-12 17:50:00|||||||||866
1670867700000|2022-12-12 17:55:00|||||||||1980
1670868000000|2022-12-12 18:00:00|239|238|238|237|239|238|238|237|1909
1670868300000|2022-12-12 18:05:00|||||||||700
1670868600000|2022-12-12 18:10:00|237|236|237|236|237|236|237|236|3360
1670868900000|2022-12-12 18:15:00|||||||||2000
1670869200000|2022-12-12 18:20:00|||||||||1700
1670869500000|2022-12-12 18:25:00|||||||||1080
1670869800000|2022-12-12 18:30:00|||||||||1600
1670870100000|2022-12-12 18:35:00|236|235|237|236|237|236|236|235|4724
1670870400000|2022-12-12 18:40:00|||||||||400
1670870700000|2022-12-12 18:45:00|||||||||300
1670871000000|2022-12-12 18:50:00|||||||||600
1670871300000|2022-12-12 18:55:00|||||||||200
1670871600000|2022-12-12 19:00:00|236|235|236|235|236|235|236|235|3823
1670871900000|2022-12-12 19:05:00|||||||||100
1670872200000|2022-12-12 19:10:00|||||||||100
1670872500000|2022-12-12 19:15:00|||||||||3616
1670872800000|2022-12-12 19:20:00|||||||||1728
1670873100000|2022-12-12 19:25:00|||||||||3300
1670873400000|2022-12-12 19:30:00|235|234|236|235|236|235|235|234|11288
1670873700000|2022-12-12 19:35:00|235|234|235|234|235|234|235|234|2417
1670874000000|2022-12-12 19:40:00|236|235|236|235|236|235|236|235|3681
1670874300000|2022-12-12 19:45:00|||||||||1700
1670874600000|2022-12-12 19:50:00|237|236|237|236|237|236|237|236|4820
1670874900000|2022-12-12 19:55:00|238|237|238|237|238|237|237|237|23880
1670875200000|2022-12-12 20:00:00|||||||||1798
1670875500000|2022-12-12 20:05:00|||||||||18376
1670875800000|2022-12-12 20:10:00|239|238|238|237|239|238|238|237|10136
1670876100000|2022-12-12 20:15:00|239|238|239|238|239|238|238|237|15288
1670876400000|2022-12-12 20:20:00|||||||||6487
1670876700000|2022-12-12 20:25:00|||||||||5318
1670877000000|2022-12-12 20:30:00|||||||||4400
1670877300000|2022-12-12 20:35:00|238|237|238|237|238|237|238|237|9280
1670877600000|2022-12-12 20:40:00|237|236|238|237|238|237|237|236|37434
1670877900000|2022-12-12 20:45:00|||||||||23300
1670878200000|2022-12-12 20:50:00|||||||||2955
1670878500000|2022-12-12 20:55:00|239|238|239|238|239|238|238|237|64790
1670941800000|2022-12-13 14:30:00|251|250|254|253|255|254|250|249|164975
1670942100000|2022-12-13 14:35:00|255|254|256|255|257|256|254|253|54584
1670942400000|2022-12-13 14:40:00|257|256|258|257|260|259|256|255|214312
1670942700000|2022-12-13 14:45:00|257|256|260|259|260|259|257|256|39906
1670943000000|2022-12-13 14:50:00|259|258|258|257|260|259|258|257|66242
1670943300000|2022-12-13 14:55:00|257|256|256|255|258|257|255|254|67605
1670943600000|2022-12-13 15:00:00|255|254|254|253|255|254|254|253|27059
1670943900000|2022-12-13 15:05:00|253|252|251|250|253|252|250|249|44560
1670944200000|2022-12-13 15:10:00|250|249|249|248|250|249|249|248|29785
1670944500000|2022-12-13 15:15:00|248|247|248|247|248|247|247|246|29203
1670944800000|2022-12-13 15:20:00|247|246|246|245|249|248|246|245|38039
1670945100000|2022-12-13 15:25:00|245|244|243|242|245|244|243|242|77154
1670945400000|2022-12-13 15:30:00|242|241|242|241|242|241|241|240|44486
1670945700000|2022-12-13 15:35:00|241|240|242|241|242|241|241|240|13894
1670946000000|2022-12-13 15:40:00|243|242|246|245|246|245|243|242|24028
1670946300000|2022-12-13 15:45:00|245|244|244|243|246|244|244|243|22463
1670946600000|2022-12-13 15:50:00|243|242|246|245|246|245|243|242|58302
1670946900000|2022-12-13 15:55:00|247|246|245|244|247|246|245|244|26839
1670947200000|2022-12-13 16:00:00|246|245|245|244|246|245|244|243|20704
1670947500000|2022-12-13 16:05:00|244|243|245|244|245|244|244|243|1700
1670947800000|2022-12-13 16:10:00|246|245|246|245|246|245|246|245|1500
1670948100000|2022-12-13 16:15:00|||||||||2310
1670948400000|2022-12-13 16:20:00|245|244|246|245|246|245|245|244|29950
1670948700000|2022-12-13 16:25:00|||||||||15941
1670949000000|2022-12-13 16:30:00|247|246|247|246|247|246|247|246|3404
1670949300000|2022-12-13 16:35:00|||||||||1121
1670949600000|2022-12-13 16:40:00|246|245|246|245|246|245|246|245|5122
1670949900000|2022-12-13 16:45:00|245|244|243|242|245|244|243|242|10718
1670950200000|2022-12-13 16:50:00|242|241|242|241|242|241|242|241|2149
1670950500000|2022-12-13 16:55:00|||||||||520
1670950800000|2022-12-13 17:00:00|243|242|244|243|244|243|243|242|5700
1670951100000|2022-12-13 17:05:00|243|242|243|242|243|242|243|242|2500
1670951400000|2022-12-13 17:10:00|242|241|242|241|242|241|241|240|51020
1670951700000|2022-12-13 17:15:00|241|240|241|240|242|241|241|240|7900
1670952000000|2022-12-13 17:20:00|242|241|241|240|242|241|241|240|600
1670952300000|2022-12-13 17:25:00|||||||||2243
1670952600000|2022-12-13 17:30:00|||||||||600
1670952900000|2022-12-13 17:35:00|242|241|243|242|243|242|242|241|29175
1670953200000|2022-12-13 17:40:00|||||||||1800
1670953500000|2022-12-13 17:45:00|244|243|243|242|244|243|243|242|5615
1670953800000|2022-12-13 17:50:00|||||||||1500
1670954100000|2022-12-13 17:55:00|244|243|244|243|244|243|244|243|300
1670954400000|2022-12-13 18:00:00|245|244|244|243|245|244|244|243|6300
1670954700000|2022-12-13 18:05:00|243|242|243|242|243|242|243|242|919
1670955000000|2022-12-13 18:10:00|244|243|244|243|244|243|244|243|1900
1670955300000|2022-12-13 18:15:00|245|244|245|244|245|244|245|244|1000
1670955600000|2022-12-13 18:20:00|244|243|244|243|244|243|244|243|1900
1670955900000|2022-12-13 18:25:00|||||||||300
1670956200000|2022-12-13 18:30:00|||||||||2613
1670956500000|2022-12-13 18:35:00|245|244|245|244|245|244|245|244|16559
1670956800000|2022-12-13 18:40:00|244|243|244|243|245|244|244|243|5890
1670957100000|2022-12-13 18:45:00|||||||||1223
1670957400000|2022-12-13 18:50:00|243|242|244|243|244|243|243|242|28559
1670957700000|2022-12-13 18:55:00|||||||||1365
1670958000000|2022-12-13 19:00:00|245|244|245|244|245|244|245|244|3608
1670958300000|2022-12-13 19:05:00|244|243|244|243|244|243|244|243|1885
1670958600000|2022-12-13 19:10:00|243|242|244|243|244|243|243|242|6533
1670958900000|2022-12-13 19:15:00|245|244|246|245|247|246|244|243|74704
1670959200000|2022-12-13 19:20:00|245|244|246|245|246|245|245|244|13940
1670959500000|2022-12-13 19:25:00|245|244|246|245|246|245|245|244|14472
1670959800000|2022-12-13 19:30:00|245|244|245|244|245|244|245|244|4898
1670960100000|2022-12-13 19:35:00|||||||||8193
1670960400000|2022-12-13 19:40:00|246|245|246|245|246|245|246|245|4455
1670960700000|2022-12-13 19:45:00|245|244|247|246|248|247|245|244|56441
1670961000000|2022-12-13 19:50:00|246|245|244|243|246|245|244|243|7148
1670961300000|2022-12-13 19:55:00|245|244|245|244|246|245|245|244|61214
1670961600000|2022-12-13 20:00:00|244|243|242|241|244|243|242|241|62416
1670961900000|2022-12-13 20:05:00||242||242||242||242|6674
1670962200000|2022-12-13 20:10:00|243|241|243|242|246|245|243|241|83211
1670962500000|2022-12-13 20:15:00|244|243|244|243|244|243|244|243|2700
1670962800000|2022-12-13 20:20:00|243|242|244|243|245|244|243|242|33068
1670963100000|2022-12-13 20:25:00|245|244|245|244|245|244|245|244|5871
1670963400000|2022-12-13 20:30:00|||||||||8098
1670963700000|2022-12-13 20:35:00|244|243|243|242|244|243|243|242|13339
1670964000000|2022-12-13 20:40:00|||||||||9158
1670964300000|2022-12-13 20:45:00|244|243|243|242|244|243|242|241|26337
1670964600000|2022-12-13 20:50:00|244|243|244|243|244|243|243|242|13497
1670964900000|2022-12-13 20:55:00|243|242|243|242|243|242|243|242|62997
1671028200000|2022-12-14 14:30:00|248|244|246|245|248|247|243|242|81690
1671028500000|2022-12-14 14:35:00|247|246|248|247|248|247|245|244|46939
1671028800000|2022-12-14 14:40:00|247|246|247|246|247|246|247|246|19405
1671029100000|2022-12-14 14:45:00|246|245|245|244|247|246|245|244|12261
1671029400000|2022-12-14 14:50:00|246|245|245|244|247|246|244|243|10606
1671029700000|2022-12-14 14:55:00|246|245|247|246|247|246|245|244|8305
1671030000000|2022-12-14 15:00:00|246|245|248|247|248|247|246|245|6782
1671030300000|2022-12-14 15:05:00|||||||||2110
1671030600000|2022-12-14 15:10:00|249|248|247|246|249|248|247|246|5217
1671030900000|2022-12-14 15:15:00|246|245|247|246|247|246|246|245|9116
1671031200000|2022-12-14 15:20:00|248|247|248|247|249|248|248|247|9870
1671031500000|2022-12-14 15:25:00|247|246|248|247|248|247|246|245|38303
1671031800000|2022-12-14 15:30:00|247|246|246|245|247|246|246|245|7808
1671032100000|2022-12-14 15:35:00|245|244|246|245|246|245|245|244|4548
1671032400000|2022-12-14 15:40:00|||||||||2000
1671032700000|2022-12-14 15:45:00|||||||||4508
1671033000000|2022-12-14 15:50:00|245|244|246|245|246|245|245|244|16097
1671033300000|2022-12-14 15:55:00|||||||||2600
1671033600000|2022-12-14 16:00:00|245|244|247|246|247|246|245|244|17086
1671033900000|2022-12-14 16:05:00|246|245|246|245|246|245|246|245|21119
1671034200000|2022-12-14 16:10:00|247|246|247|246|247|246|247|246|2100
1671034500000|2022-12-14 16:15:00|248|247|248|247|248|247|248|247|4383
1671034800000|2022-12-14 16:20:00|249|248|248|247|249|248|248|247|42369
1671035100000|2022-12-14 16:25:00|||||||||2899
1671035400000|2022-12-14 16:30:00|||||||||1909
1671035700000|2022-12-14 16:35:00|||||||||2500
1671036000000|2022-12-14 16:40:00|||||||||6237
1671036300000|2022-12-14 16:45:00|||||||||100
1671036600000|2022-12-14 16:50:00|||||||||1300
1671036900000|2022-12-14 16:55:00|||||||||5220
1671037200000|2022-12-14 17:00:00|||||||||3455
1671037500000|2022-12-14 17:05:00|249|248|249|248|249|248|249|248|2787
1671037800000|2022-12-14 17:10:00|||||||||882
1671038100000|2022-12-14 17:15:00|248|247|247|246|248|248|247|246|5912
1671038400000|2022-12-14 17:20:00|||||||||643
1671038700000|2022-12-14 17:25:00|||||||||200
1671039000000|2022-12-14 17:30:00|||||||||900
1671039300000|2022-12-14 17:35:00|||||||||100
1671039600000|2022-12-14 17:40:00|246|245|246|245|246|245|246|245|12540
1671039900000|2022-12-14 17:45:00|||||||||1800
1671040200000|2022-12-14 17:50:00|||||||||1195
1671040500000|2022-12-14 17:55:00|||||||||920
1671040800000|2022-12-14 18:00:00|247|246|247|246|247|246|247|246|5615
1671041100000|2022-12-14 18:05:00|||||||||3200
1671041700000|2022-12-14 18:15:00|||||||||2400
1671042000000|2022-12-14 18:20:00|248|247|248|247|248|247|248|247|4324
1671042300000|2022-12-14 18:25:00|||||||||200
1671042600000|2022-12-14 18:30:00|||||||||932
1671042900000|2022-12-14 18:35:00|249|248|250|249|250|249|249|248|37446
1671043200000|2022-12-14 18:40:00|249|248|248|247|249|248|248|247|13671
1671043500000|2022-12-14 18:45:00|||||||||3900
1671043800000|2022-12-14 18:50:00|||||||||1300
1671044100000|2022-12-14 18:55:00|||||||||600
1671044400000|2022-12-14 19:00:00|247|246|245|244|247|246|242|241|52065
1671044700000|2022-12-14 19:05:00|244|243|243|242|245|243|243|242|26282
1671045000000|2022-12-14 19:10:00|244|243|246|245|246|245|244|243|9631
1671045300000|2022-12-14 19:15:00|247|246|247|246|247|246|246|245|11003
1671045600000|2022-12-14 19:20:00|246|245|247|246|248|247|246|245|12298
1671045900000|2022-12-14 19:25:00|248|247|248|247|248|247|247|247|700
1671046200000|2022-12-14 19:30:00|247|246|244|243|247|246|244|243|22755
1671046500000|2022-12-14 19:35:00|245|244|244|243|245|244|244|243|7471
1671046800000|2022-12-14 19:40:00|245|244|247|246|247|246|244|243|17584
1671047100000|2022-12-14 19:45:00|246|245|248|247|248|247|245|244|41646
1671047400000|2022-12-14 19:50:00|247|246|247|246|248|247|246|245|8902
1671047700000|2022-12-14 19:55:00|246|245|247|246|248|247|246|245|7300
1671048000000|2022-12-14 20:00:00|248|247|249|248|249|248|247|246|8204
1671048300000|2022-12-14 20:05:00|248|247|248|247|248|247|248|247|2803
1671048600000|2022-12-14 20:10:00|249|248|249|248|251|250|249|248|32542
1671048900000|2022-12-14 20:15:00|250|249|248|247|250|249|248|247|5911
1671049200000|2022-12-14 20:20:00|247|246|248|247|248|247|247|246|48919
1671049500000|2022-12-14 20:25:00|247|246|246|245|247|246|246|245|5506
1671049800000|2022-12-14 20:30:00|245|244|245|244|246|245|245|244|13201
1671050100000|2022-12-14 20:35:00|246|245|246|245|246|245|246|245|9625
1671050400000|2022-12-14 20:40:00|||||||||3872
1671050700000|2022-12-14 20:45:00|||||||||6487
1671051000000|2022-12-14 20:50:00|247|246|248|247|248|247|247|246|11710
1671051300000|2022-12-14 20:55:00|||||||||20998
1671114600000|2022-12-15 14:30:00|249|244|242|241|249|245|242|241|32110
1671114900000|2022-12-15 14:35:00|243|242|239|238|243|242|239|238|34506
1671115200000|2022-12-15 14:40:00|240|239|239|238|241|240|238|237|37284
1671115500000|2022-12-15 14:45:00|238|237|237|236|238|237|237|236|25270
1671115800000|2022-12-15 14:50:00|238|237|236|235|238|237|236|235|46314
1671116100000|2022-12-15 14:55:00|235|234|232|231|236|235|232|231|78636
1671116400000|2022-12-15 15:00:00|233|232|234|233|234|233|232|231|46729
1671116700000|2022-12-15 15:05:00|233|232|234|233|234|233|233|232|61525
1671117000000|2022-12-15 15:10:00|||||||||13147
1671117300000|2022-12-15 15:15:00|235|234|234|233|236|235|234|233|18620
1671117600000|2022-12-15 15:20:00|233|232|233|232|233|232|233|232|17748
1671117900000|2022-12-15 15:25:00|234|233|235|234|235|234|234|233|131769
1671118200000|2022-12-15 15:30:00|234|233|235|234|235|234|234|233|8158
1671118500000|2022-12-15 15:35:00|||||||||2001
1671118800000|2022-12-15 15:40:00|||||||||1483
1671119100000|2022-12-15 15:45:00|||||||||10720
1671119400000|2022-12-15 15:50:00|||||||||8626
1671120000000|2022-12-15 16:00:00|236|235|236|235|236|235|236|235|13847
1671120300000|2022-12-15 16:05:00|235|234|235|234|235|235|234|233|60741
1671120600000|2022-12-15 16:10:00|234|233|235|234|235|234|234|233|47612
1671120900000|2022-12-15 16:15:00|236|235|237|236|237|236|236|234|40000
1671121200000|2022-12-15 16:20:00|236|235|237|236|237|236|236|235|20130
1671121500000|2022-12-15 16:25:00|238|237|237|236|238|237|237|236|21439
1671121800000|2022-12-15 16:30:00|||||||||3863
1671122100000|2022-12-15 16:35:00|||||||||2100
1671122400000|2022-12-15 16:40:00|236|235|236|235|236|235|235|234|32002
1671122700000|2022-12-15 16:45:00|||||||||600
1671123000000|2022-12-15 16:50:00|237|236|237|236|237|236|237|236|9229
1671123300000|2022-12-15 16:55:00|||||||||6258
1671123600000|2022-12-15 17:00:00|236|235|237|236|237|236|236|235|13373
1671123900000|2022-12-15 17:05:00|||||||||14180
1671124200000|2022-12-15 17:10:00|238|237|239|238|239|238|238|237|44768
1671124500000|2022-12-15 17:15:00|238|237|239|238|239|238|238|237|9600
1671124800000|2022-12-15 17:20:00|||||||||230
1671125100000|2022-12-15 17:25:00|238|237|238|237|238|237|238|237|26119
1671125400000|2022-12-15 17:30:00|239|238|239|238|239|238|238|238|2000
1671125700000|2022-12-15 17:35:00|238|237|238|237|238|237|238|237|1900
1671126300000|2022-12-15 17:45:00|237|236|237|236|237|236|237|236|7700
1671126600000|2022-12-15 17:50:00|236|235|236|235|237|236|236|235|44459
1671126900000|2022-12-15 17:55:00|||||||||3286
1671127200000|2022-12-15 18:00:00|||||||||100
1671127500000|2022-12-15 18:05:00|235|234|236|235|236|235|235|234|14895
1671127800000|2022-12-15 18:10:00|||||||||300
1671128100000|2022-12-15 18:15:00|||||||||100
1671128400000|2022-12-15 18:20:00|235|234|235|234|235|235|235|234|12534
1671128700000|2022-12-15 18:25:00|||||||||300
1671129000000|2022-12-15 18:30:00|||||||||500
1671129300000|2022-12-15 18:35:00|||||||||1350
1671129600000|2022-12-15 18:40:00|||||||||2200
1671129900000|2022-12-15 18:45:00|234|233|234|233|234|233|234|233|16452
1671130200000|2022-12-15 18:50:00|||||||||3970
1671130500000|2022-12-15 18:55:00|||||||||300
1671130800000|2022-12-15 19:00:00|235|234|235|234|235|234|234|234|12739
1671131100000|2022-12-15 19:05:00|234|233|234|233|234|233|234|233|12403
1671131400000|2022-12-15 19:10:00|235|234|235|234|235|234|235|234|3762
1671131700000|2022-12-15 19:15:00|||||||||100
1671132000000|2022-12-15 19:20:00|||||||||100
1671132300000|2022-12-15 19:25:00|||||||||800
1671132600000|2022-12-15 19:30:00|236|235|236|235|236|235|236|235|6316
1671132900000|2022-12-15 19:35:00|237|236|236|235|237|236|236|235|8820
1671133200000|2022-12-15 19:40:00|||||||||555
1671133500000|2022-12-15 19:45:00|||||||||1436
1671133800000|2022-12-15 19:50:00|||||||||200
1671134100000|2022-12-15 19:55:00|||||||||1860
1671134400000|2022-12-15 20:00:00|||||||||2652
1671134700000|2022-12-15 20:05:00|||||||||2400
1671135000000|2022-12-15 20:10:00|235|234|235|234|235|234|235|234|5800
1671135300000|2022-12-15 20:15:00|||||||||2129
1671135600000|2022-12-15 20:20:00|||||||||200
1671135900000|2022-12-15 20:25:00|236|235|237|236|237|236|236|235|31799
1671136200000|2022-12-15 20:30:00|236|235|235|234|236|235|235|234|31575
1671136500000|2022-12-15 20:35:00|||||||||4700
1671136800000|2022-12-15 20:40:00|||||||||6722
1671137100000|2022-12-15 20:45:00|||||||||14882
1671137400000|2022-12-15 20:50:00|||||||||9394
1671137700000|2022-12-15 20:55:00|||||||||36698
1671201000000|2022-12-16 14:30:00|234|232|232|231|234|233|232|231|26123
1671201300000|2022-12-16 14:35:00|231|230|226|225|231|230|226|225|62833
1671201600000|2022-12-16 14:40:00|225|224|228|226|228|227|223|222|120133
1671201900000|2022-12-16 14:45:00|227|227|228|227|228|227|227|226|7269
1671202200000|2022-12-16 14:50:00|229|228|229|228|229|228|229|228|29145
1671202500000|2022-12-16 14:55:00|228|227|229|228|230|229|228|227|24965
1671202800000|2022-12-16 15:00:00|228|227|228|227|228|227|227|226|5376
1671203100000|2022-12-16 15:05:00|227|226|227|226|227|226|227|226|2200
1671203400000|2022-12-16 15:10:00|||||||||6100
1671203700000|2022-12-16 15:15:00|228|227|229|228|229|228|227|227|10793
1671204000000|2022-12-16 15:20:00|228|227|227|226|228|227|227|226|17854
1671204300000|2022-12-16 15:25:00|||||||||3064
1671204600000|2022-12-16 15:30:00|228|227|227|226|228|227|227|226|17304
1671204900000|2022-12-16 15:35:00|||||||||21930
1671205200000|2022-12-16 15:40:00|228|227|228|227|228|227|227|227|14737
1671205500000|2022-12-16 15:45:00|229|228|229|228|229|228|229|228|10212
1671205800000|2022-12-16 15:50:00|230|229|231|230|232|231|229|229|52119
1671206100000|2022-12-16 15:55:00|232|231|231|230|232|231|231|230|17568
1671206400000|2022-12-16 16:00:00|||||||||2559
1671206700000|2022-12-16 16:05:00|||||||||2251
1671207000000|2022-12-16 16:10:00|230|229|231|230|231|230|230|229|21535
1671207300000|2022-12-16 16:15:00|||||||||2340
1671207600000|2022-12-16 16:20:00|230|229|230|229|230|229|230|229|8434
1671207900000|2022-12-16 16:25:00|231|230|230|229|231|230|230|229|15785
1671208200000|2022-12-16 16:30:00|229|228|228|227|229|228|228|227|33692
1671208500000|2022-12-16 16:35:00|229|228|229|228|229|228|229|228|36121
1671208800000|2022-12-16 16:40:00|||||||||21297
1671209100000|2022-12-16 16:45:00|230|229|225|224|230|229|225|224|203219
1671209400000|2022-12-16 16:50:00|224|223|225|224|225|224|224|223|60075
1671209700000|2022-12-16 16:55:00|226|225|226|225|226|225|226|225|9617
1671210000000|2022-12-16 17:00:00|227|226|228|227|228|227|227|226|14791
1671210300000|2022-12-16 17:05:00|||||||||19915
1671210600000|2022-12-16 17:10:00|||||||||5700
1671210900000|2022-12-16 17:15:00|229|228|229|228|229|228|229|228|18511
1671211200000|2022-12-16 17:20:00|228|227|224|223|228|227|224|223|62668
1671211500000|2022-12-16 17:25:00|225|224|225|224|225|224|225|224|24677
1671211800000|2022-12-16 17:30:00|226|225|226|225|226|225|225|225|6971
1671212100000|2022-12-16 17:35:00|227|226|227|226|227|226|227|226|11270
1671212400000|2022-12-16 17:40:00|226|225|226|225|226|225|226|225|15905
1671212700000|2022-12-16 17:45:00|225|224|225|224|225|224|225|224|6627
1671213000000|2022-12-16 17:50:00|||||||||6362
1671213300000|2022-12-16 17:55:00|||||||||1535
1671213600000|2022-12-16 18:00:00|226|225|226|225|226|225|226|225|17452
1671213900000|2022-12-16 18:05:00|||||||||1625
1671214200000|2022-12-16 18:10:00|227|226|227|226|227|226|227|226|9682
1671214500000|2022-12-16 18:15:00|228|227|228|227|228|227|228|227|8358
1671214800000|2022-12-16 18:20:00|227|226|227|226|227|226|227|226|7388
1671215100000|2022-12-16 18:25:00|||||||||100
1671215400000|2022-12-16 18:30:00|||||||||3512
1671215700000|2022-12-16 18:35:00|||||||||994
1671216000000|2022-12-16 18:40:00|||||||||2449
1671216300000|2022-12-16 18:45:00|||||||||6802
1671216600000|2022-12-16 18:50:00|||||||||2550
1671216900000|2022-12-16 18:55:00|||||||||22636
1671217200000|2022-12-16 19:00:00|||||||||3200
1671217500000|2022-12-16 19:05:00|228|227|228|227|228|227|228|227|8546
1671217800000|2022-12-16 19:10:00|229|228|229|228|229|228|229|228|26219
1671218100000|2022-12-16 19:15:00|||||||||1100
1671218400000|2022-12-16 19:20:00|||||||||2451
1671218700000|2022-12-16 19:25:00|228|227|228|227|228|227|228|227|16200
1671219000000|2022-12-16 19:30:00|227|226|227|226|227|226|227|226|2803
1671219300000|2022-12-16 19:35:00|||||||||1399
1671219600000|2022-12-16 19:40:00|||||||||1050
1671219900000|2022-12-16 19:45:00|||||||||300
1671220200000|2022-12-16 19:50:00|228|227|228|227|228|227|228|227|3358
1671220500000|2022-12-16 19:55:00|||||||||22000
1671220800000|2022-12-16 20:00:00|||||||||2535
1671221100000|2022-12-16 20:05:00|227|226|226|225|227|226|226|225|25096
1671221400000|2022-12-16 20:10:00|||||||||5394
1671221700000|2022-12-16 20:15:00|227|226|227|226|227|226|227|226|6438
1671222000000|2022-12-16 20:20:00|||||||||4199
1671222300000|2022-12-16 20:25:00|||||||||7299
1671222600000|2022-12-16 20:30:00|228|227|228|227|228|227|228|227|25216
1671222900000|2022-12-16 20:35:00|||||||||9779
1671223200000|2022-12-16 20:40:00|||||||||5959
1671223500000|2022-12-16 20:45:00|||||||||11211
1671223800000|2022-12-16 20:50:00|227|226|223|222|227|226|223|222|191025
1671224100000|2022-12-16 20:55:00|224|223|223|222|224|223|223|222|320772
1671460200000|2022-12-19 14:30:00|226|223|221|220|226|224|221|220|123568
1671460500000|2022-12-19 14:35:00|222|221|223|222|226|225|222|221|72298
1671460800000|2022-12-19 14:40:00|222|221|222|221|224|223|222|221|31997
1671461100000|2022-12-19 14:45:00|221|220|219|218|221|220|219|218|112024
1671461400000|2022-12-19 14:50:00|220|219|221|220|222|221|219|218|48419
1671461700000|2022-12-19 14:55:00|222|221|224|223|224|223|222|221|25299
1671462000000|2022-12-19 15:00:00|225|224|225|224|225|224|224|223|17343
1671462300000|2022-12-19 15:05:00|226|225|226|225|226|225|226|225|16954
1671462600000|2022-12-19 15:10:00|225|224|226|225|226|225|225|224|9498
1671462900000|2022-12-19 15:15:00|227|226|228|227|228|227|226|225|14363
1671463200000|2022-12-19 15:20:00|229|228|226|225|229|228|226|225|46791
1671463500000|2022-12-19 15:25:00|225|224|224|223|225|224|224|223|36469
1671463800000|2022-12-19 15:30:00|223|224|225|224|225|224|223|224|10658
1671464100000|2022-12-19 15:35:00|224|223|224|223|224|223|223|222|26952
1671464400000|2022-12-19 15:40:00|223|222|223|222|223|222|223|222|15833
1671464700000|2022-12-19 15:45:00|222|221|222|221|222|221|222|221|4896
1671465000000|2022-12-19 15:50:00|||||||||8667
1671465300000|2022-12-19 15:55:00|221|220|220|219|221|220|219|218|49835
1671465600000|2022-12-19 16:00:00|219|218|219|218|220|219|219|218|39815
1671465900000|2022-12-19 16:05:00|218|217|217|216|218|217|217|216|22946
1671466200000|2022-12-19 16:10:00|218|217|218|217|218|217|218|217|12555
1671466500000|2022-12-19 16:15:00|||||||||1800
1671466800000|2022-12-19 16:20:00|||||||||15250
1671467100000|2022-12-19 16:25:00|219|218|219|218|219|218|219|218|33014
1671467400000|2022-12-19 16:30:00|218|217|218|217|218|217|218|217|15048
1671467700000|2022-12-19 16:35:00|||||||||1544
1671468000000|2022-12-19 16:40:00|217|216|217|216|217|216|217|216|13458
1671468300000|2022-12-19 16:45:00|218|217|218|217|218|217|218|217|2500
1671468600000|2022-12-19 16:50:00|||||||||3350
1671468900000|2022-12-19 16:55:00|||||||||4394
1671469200000|2022-12-19 17:00:00|||||||||2920
1671469500000|2022-12-19 17:05:00|||||||||20419
1671469800000|2022-12-19 17:10:00|217|216|217|216|217|216|217|216|23396
1671470100000|2022-12-19 17:15:00|||||||||3057
1671470400000|2022-12-19 17:20:00|||||||||400
1671470700000|2022-12-19 17:25:00|||||||||1601
1671471000000|2022-12-19 17:30:00|218|217|218|217|218|217|218|217|81739
1671471300000|2022-12-19 17:35:00|219|218|219|218|220|219|218|218|55759
1671471600000|2022-12-19 17:40:00|218|217|217|216|218|217|217|216|25537
1671471900000|2022-12-19 17:45:00|||||||||750
1671472200000|2022-12-19 17:50:00|||||||||802
1671472500000|2022-12-19 17:55:00|||||||||1840
1671472800000|2022-12-19 18:00:00|216|215|214|213|216|215|214|213|57290
1671473100000|2022-12-19 18:05:00|||||||||7299
1671473400000|2022-12-19 18:10:00|215|214|215|214|215|214|215|214|12055
1671473700000|2022-12-19 18:15:00|||||||||3543
1671474000000|2022-12-19 18:20:00|||||||||3360
1671474300000|2022-12-19 18:25:00|||||||||2001
1671474600000|2022-12-19 18:30:00|214|213|213|212|214|213|213|212|15615
1671474900000|2022-12-19 18:35:00|||||||||1333
1671475200000|2022-12-19 18:40:00|212|211|212|211|212|211|212|211|2090
1671475500000|2022-12-19 18:45:00|||||||||25626
1671475800000|2022-12-19 18:50:00|||||||||1110
1671476100000|2022-12-19 18:55:00|211|210|211|210|211|210|211|210|4292
1671476400000|2022-12-19 19:00:00|||||||||17493
1671476700000|2022-12-19 19:05:00|212|211|212|211|212|211|212|211|9077
1671477000000|2022-12-19 19:10:00|||||||||2300
1671477300000|2022-12-19 19:15:00|||||||||1765
1671477600000|2022-12-19 19:20:00|213|212|218|217|218|217|213|212|86537
1671477900000|2022-12-19 19:25:00|217|216|217|216|217|216|215|214|72587
1671478200000|2022-12-19 19:30:00|216|215|217|216|217|216|216|215|29218
1671478500000|2022-12-19 19:35:00|218|217|219|218|219|219|217|216|93830
1671478800000|2022-12-19 19:40:00|218|217|218|217|218|217|218|217|8550
1671479100000|2022-12-19 19:45:00|||||||||2999
1671479400000|2022-12-19 19:50:00|217|216|221|220|224|223|217|216|283390
1671479700000|2022-12-19 19:55:00|220|219|219|218|220|219|219|218|17875
1671480000000|2022-12-19 20:00:00|220|219|220|219|220|219|219|218|49369
1671480300000|2022-12-19 20:05:00|219|218|219|218|219|219|219|218|22294
1671480600000|2022-12-19 20:10:00|||||||||7472
1671480900000|2022-12-19 20:15:00|218|217|218|217|218|217|218|217|6719
1671481200000|2022-12-19 20:20:00|219|218|218|217|219|218|218|217|13597
1671481500000|2022-12-19 20:25:00|219|218|218|217|219|218|218|217|127840
1671481800000|2022-12-19 20:30:00|||||||||13796
1671482100000|2022-12-19 20:35:00|217|216|217|216|217|216|217|216|16341
1671482400000|2022-12-19 20:40:00|||||||||7210
1671482700000|2022-12-19 20:45:00|||||||||16275
1671483000000|2022-12-19 20:50:00|||||||||31642
1671483300000|2022-12-19 20:55:00|216|215|216|215|216|215|216|215|102175
1671546600000|2022-12-20 14:30:00|211|207|218|217|218|217|211|207|68797
1671546900000|2022-12-20 14:35:00|217|216|217|216|217|216|215|214|13390
1671547200000|2022-12-20 14:40:00|216|215|215|214|216|215|215|214|26324
1671547500000|2022-12-20 14:45:00|214|213|215|214|215|214|212|211|47909
1671547800000|2022-12-20 14:50:00|216|215|219|218|219|218|216|215|26046
1671548100000|2022-12-20 14:55:00|220|219|222|221|222|221|220|219|26664
1671548400000|2022-12-20 15:00:00|223|222|224|223|224|223|223|222|31849
1671548700000|2022-12-20 15:05:00|||||||||12106
1671549000000|2022-12-20 15:10:00|223|222|224|223|224|223|223|222|36900
1671549300000|2022-12-20 15:15:00|||||||||2817
1671549600000|2022-12-20 15:20:00|||||||||31522
1671549900000|2022-12-20 15:25:00|||||||||2000
1671550200000|2022-12-20 15:30:00|||||||||5800
1671550500000|2022-12-20 15:35:00|||||||||1732
1671550800000|2022-12-20 15:40:00|223|222|223|222|223|222|223|222|12172
1671551100000|2022-12-20 15:45:00|224|223|224|223|225|224|223|222|60837
1671551400000|2022-12-20 15:50:00|223|222|223|222|223|222|223|222|11072
1671551700000|2022-12-20 15:55:00|||||||||12500
1671552000000|2022-12-20 16:00:00|||||||||5760
1671552300000|2022-12-20 16:05:00|||||||||700
1671552600000|2022-12-20 16:10:00|222|221|221|220|222|221|221|220|13638
1671552900000|2022-12-20 16:15:00|220|219|219|218|220|219|219|218|11486
1671553200000|2022-12-20 16:20:00|||||||||2857
1671553500000|2022-12-20 16:25:00|220|219|219|218|220|219|219|218|16225
1671553800000|2022-12-20 16:30:00|||||||||1603
1671554100000|2022-12-20 16:35:00|220|219|220|219|220|219|220|219|3768
1671554400000|2022-12-20 16:40:00|||||||||1064
1671554700000|2022-12-20 16:45:00|||||||||7400
1671555000000|2022-12-20 16:50:00|221|220|221|220|221|220|221|220|11383
1671555300000|2022-12-20 16:55:00|||||||||3098
1671555600000|2022-12-20 17:00:00|222|221|222|221|222|221|221|221|2969
1671555900000|2022-12-20 17:05:00|223|222|223|222|223|222|223|222|12082
1671556200000|2022-12-20 17:10:00|222|221|221|220|222|221|221|220|28207
1671556500000|2022-12-20 17:15:00|||||||||500
1671556800000|2022-12-20 17:20:00|||||||||1300
1671557100000|2022-12-20 17:25:00|||||||||2188
1671557400000|2022-12-20 17:30:00|220|219|220|219|220|219|220|219|6987
1671557700000|2022-12-20 17:35:00|||||||||100
1671558000000|2022-12-20 17:40:00|||||||||4511
1671558300000|2022-12-20 17:45:00|221|220|221|220|221|220|221|220|4384
1671558600000|2022-12-20 17:50:00|||||||||3590
1671558900000|2022-12-20 17:55:00|||||||||1082
1671559200000|2022-12-20 18:00:00|||||||||600
1671559500000|2022-12-20 18:05:00|||||||||1800
1671559800000|2022-12-20 18:10:00|220|219|220|219|220|220|220|219|16639
1671560100000|2022-12-20 18:15:00||220||219||220||219|11705
1671560400000|2022-12-20 18:20:00|||||||||300
1671560700000|2022-12-20 18:25:00|||||||||1200
1671561000000|2022-12-20 18:30:00|221|220|221|220|221|220|221|220|9046
1671561300000|2022-12-20 18:35:00|||||||||3350
1671561600000|2022-12-20 18:40:00|||||||||1594
1671561900000|2022-12-20 18:45:00|220|219|220|219|220|219|220|219|30609
1671562200000|2022-12-20 18:50:00|||||||||1360
1671562500000|2022-12-20 18:55:00|||||||||5018
1671562800000|2022-12-20 19:00:00|||||||||500
1671563100000|2022-12-20 19:05:00|||||||||1360
1671563400000|2022-12-20 19:10:00|221|220|221|220|221|220|221|220|6300
1671563700000|2022-12-20 19:15:00|220|219|220|219|220|220|220|219|10045
1671564000000|2022-12-20 19:20:00|||||||||1658
1671564300000|2022-12-20 19:25:00|||||||||590
1671564600000|2022-12-20 19:30:00|||||||||5020
1671564900000|2022-12-20 19:35:00|||||||||2829
1671565200000|2022-12-20 19:40:00|||||||||4546
1671565500000|2022-12-20 19:45:00|||||||||3227
1671565800000|2022-12-20 19:50:00|||||||||1183
1671566100000|2022-12-20 19:55:00|||||||||1450
1671566400000|2022-12-20 20:00:00|219|218|219|218|219|218|219|218|10812
1671566700000|2022-12-20 20:05:00|||||||||4016
1671567000000|2022-12-20 20:10:00|||||||||5046
1671567300000|2022-12-20 20:15:00|||||||||2534
1671567600000|2022-12-20 20:20:00|218|217|218|217|218|218|218|217|27986
1671567900000|2022-12-20 20:25:00|||||||||1600
1671568200000|2022-12-20 20:30:00|||||||||2900
1671568500000|2022-12-20 20:35:00|||||||||6633
1671568800000|2022-12-20 20:40:00|||||||||4183
1671569100000|2022-12-20 20:45:00|||||||||18042
1671569400000|2022-12-20 20:50:00|219|218|219|218|219|218|219|218|51403
1671569700000|2022-12-20 20:55:00|||||||||49224
1671633000000|2022-12-21 14:30:00|218|216|216|215|218|217|215|213|41520
1671633300000|2022-12-21 14:35:00|215|214|217|216|218|217|215|214|42396
1671633600000|2022-12-21 14:40:00|216|215|215|214|217|216|215|214|23253
1671633900000|2022-12-21 14:45:00|216|215|217|216|217|216|216|215|39435
1671634200000|2022-12-21 14:50:00|216|215|216|215|217|216|216|215|7791
1671634500000|2022-12-21 14:55:00|215|214|214|213|215|214|214|213|39534
1671634800000|2022-12-21 15:00:00|215|214|214|213|215|214|214|213|5403
1671635100000|2022-12-21 15:05:00|215|214|215|214|215|214|215|214|2449
1671635400000|2022-12-21 15:10:00|||||||||1117
1671635700000|2022-12-21 15:15:00|216|215|217|216|217|216|216|215|3705
1671636000000|2022-12-21 15:20:00|||||||||4300
1671636300000|2022-12-21 15:25:00|||||||||2994
1671636600000|2022-12-21 15:30:00|218|217|219|218|219|218|218|217|20316
1671636900000|2022-12-21 15:35:00|||||||||2455
1671637200000|2022-12-21 15:40:00|220|219|221|220|221|220|219|219|19608
1671637500000|2022-12-21 15:45:00|222|221|220|219|222|221|220|219|41608
1671637800000|2022-12-21 15:50:00|||||||||950
1671638100000|2022-12-21 15:55:00|||||||||600
1671638400000|2022-12-21 16:00:00|||||||||200
1671638700000|2022-12-21 16:05:00|219|218|218|217|219|218|218|217|24588
1671639300000|2022-12-21 16:15:00|||||||||1700
1671639600000|2022-12-21 16:20:00|||||||||1500
1671639900000|2022-12-21 16:25:00|||||||||1500
1671640200000|2022-12-21 16:30:00|||||||||600
1671640500000|2022-12-21 16:35:00|||||||||5300
1671640800000|2022-12-21 16:40:00|217|216|217|216|217|216|216|215|28735
1671641100000|2022-12-21 16:45:00|||||||||200
1671641400000|2022-12-21 16:50:00|216|215|216|215|216|215|216|215|10239
1671641700000|2022-12-21 16:55:00|||||||||2946
1671642000000|2022-12-21 17:00:00|||||||||1850
1671642300000|2022-12-21 17:05:00|||||||||4100
1671642600000|2022-12-21 17:10:00|||||||||1523
1671642900000|2022-12-21 17:15:00|215|214|215|214|215|214|215|214|11586
1671643200000|2022-12-21 17:20:00|||||||||7905
1671643500000|2022-12-21 17:25:00|||||||||900
1671643800000|2022-12-21 17:30:00|||||||||1600
1671644100000|2022-12-21 17:35:00|216|215|216|215|216|215|216|215|3500
1671644400000|2022-12-21 17:40:00|||||||||200
1671644700000|2022-12-21 17:45:00|||||||||2900
1671645000000|2022-12-21 17:50:00|||||||||1300
1671645300000|2022-12-21 17:55:00|||||||||1800
1671645600000|2022-12-21 18:00:00|||||||||5259
1671645900000|2022-12-21 18:05:00|215|214|215|214|215|214|215|214|7260
1671646200000|2022-12-21 18:10:00|||||||||1800
1671646500000|2022-12-21 18:15:00|||||||||1259
1671646800000|2022-12-21 18:20:00|||||||||951
1671647100000|2022-12-21 18:25:00|214|213|214|213|214|213|214|213|24140
1671647400000|2022-12-21 18:30:00|||||||||1595
1671647700000|2022-12-21 18:35:00|||||||||900
1671648000000|2022-12-21 18:40:00|||||||||300
1671648300000|2022-12-21 18:45:00|||||||||1870
1671648600000|2022-12-21 18:50:00|||||||||800
1671648900000|2022-12-21 18:55:00|213|212|213|212|213|212|213|212|16035
1671649200000|2022-12-21 19:00:00|214|213|214|213|214|213|214|212|14086
1671649500000|2022-12-21 19:05:00|||||||||1452
1671649800000|2022-12-21 19:10:00|215|214|215|214|215|214|215|214|16396
1671650100000|2022-12-21 19:15:00|||||||||12685
1671650400000|2022-12-21 19:20:00|||||||||8399
1671650700000|2022-12-21 19:25:00|||||||||1500
1671651000000|2022-12-21 19:30:00|||||||||1100
1671651300000|2022-12-21 19:35:00|214|213|215|214|215|214|214|213|10931
1671651600000|2022-12-21 19:40:00|214|213|214|213|214|213|214|213|11321
1671651900000|2022-12-21 19:45:00|||||||||1900
1671652200000|2022-12-21 19:50:00|213|212|214|213|214|213|213|212|7698
1671652500000|2022-12-21 19:55:00|||||||||400
1671652800000|2022-12-21 20:00:00|||||||||1334
1671653100000|2022-12-21 20:05:00|213|212|212|211|213|212|212|211|30031
1671653400000|2022-12-21 20:10:00|213|212|213|212|213|212|213|212|6540
1671653700000|2022-12-21 20:15:00|||||||||3000
1671654000000|2022-12-21 20:20:00|||||||||8330
1671654300000|2022-12-21 20:25:00|212||212||212||212||6802
1671654600000|2022-12-21 20:30:00|213|211|213|212|213|212|213|211|10395
1671654900000|2022-12-21 20:35:00|214|213|214|213|214|213|214|213|26814
1671655200000|2022-12-21 20:40:00|215|214|215|214|215|214|215|214|13763
1671655500000|2022-12-21 20:45:00|214|213|214|213|214|213|214|213|18350
1671655800000|2022-12-21 20:50:00|||||||||19424
1671656100000|2022-12-21 20:55:00|||||||||39729
1671719400000|2022-12-22 14:30:00|212|210|206|205|213|211|206|205|64436
1671719700000|2022-12-22 14:35:00|207|206|204|203|207|206|204|203|94688
1671720000000|2022-12-22 14:40:00|205|204|206|205|207|206|205|204|67515
1671720300000|2022-12-22 14:45:00|207|206|207|206|207|206|207|206|16254
1671720600000|2022-12-22 14:50:00|206|205|206|205|207|206|206|205|22075
1671720900000|2022-12-22 14:55:00|207|206|208|207|208|207|207|206|33518
1671721200000|2022-12-22 15:00:00|||||||||9335
1671721500000|2022-12-22 15:05:00|209|208|209|208|209|208|209|208|20240
1671721800000|2022-12-22 15:10:00|||||||||10521
1671722100000|2022-12-22 15:15:00|210|209|210|209|210|209|210|209|25281
1671722400000|2022-12-22 15:20:00|209|208|208|207|209|208|208|207|20683
1671722700000|2022-12-22 15:25:00|207|206|208|207|208|207|207|206|35877
1671723000000|2022-12-22 15:30:00|207|206|208|207|208|207|207|206|49560
1671723300000|2022-12-22 15:35:00|209|208|209|208|209|208|208|208|6523
1671723600000|2022-12-22 15:40:00|210|209|210|209|210|209|210|209|5937
1671723900000|2022-12-22 15:45:00|209|208|209|208|209|208|209|208|22517
1671724200000|2022-12-22 15:50:00|||||||||5197
1671724500000|2022-12-22 15:55:00|||||||||13073
1671724800000|2022-12-22 16:00:00|||||||||14920
1671725100000|2022-12-22 16:05:00|||||||||8600
1671725400000|2022-12-22 16:10:00|||||||||5722
1671725700000|2022-12-22 16:15:00|||||||||6981
1671726000000|2022-12-22 16:20:00|208|207|207|206|208|207|207|206|95689
1671726300000|2022-12-22 16:25:00|208|207|208|207|208|207|207|207|20313
1671726600000|2022-12-22 16:30:00|207|206|207|206|207|206|207|206|10103
1671726900000|2022-12-22 16:35:00|206|205|206|205|206|205|206|205|44378
1671727200000|2022-12-22 16:40:00|205|204|205|204|205|204|205|204|6845
1671727500000|2022-12-22 16:45:00|||||||||10545
1671727800000|2022-12-22 16:50:00|206|205|206|205|206|205|206|205|17342
1671728100000|2022-12-22 16:55:00|||||||||4228
1671728400000|2022-12-22 17:00:00|||||||||8768
1671728700000|2022-12-22 17:05:00|||||||||8690
1671729000000|2022-12-22 17:10:00|||||||||7791
1671729300000|2022-12-22 17:15:00|||||||||5609
1671729600000|2022-12-22 17:20:00|||||||||9981
1671729900000|2022-12-22 17:25:00|||||||||13401
1671730200000|2022-12-22 17:30:00|||||||||8035
1671730500000|2022-12-22 17:35:00|||||||||5491
1671730800000|2022-12-22 17:40:00|||||||||14801
1671731100000|2022-12-22 17:45:00|207|206|207|206|207|206|207|206|18550
1671731400000|2022-12-22 17:50:00|||||||||1893
1671731700000|2022-12-22 17:55:00|||||||||4015
1671732000000|2022-12-22 18:00:00|206|205|206|205|206|206|206|205|13005
1671732300000|2022-12-22 18:05:00|||||||||1200
1671732600000|2022-12-22 18:10:00||206||205||206||205|15686
1671732900000|2022-12-22 18:15:00|||||||||3150
1671733200000|2022-12-22 18:20:00|207|206|207|206|207|206|207|206|12109
1671733500000|2022-12-22 18:25:00|208|207|208|207|208|207|208|207|3791
1671733800000|2022-12-22 18:30:00|209|208|208|207|209|208|208|207|28295
1671734100000|2022-12-22 18:35:00|207|206|207|206|207|206|207|206|11573
1671734400000|2022-12-22 18:40:00|208|207|208|207|208|207|208|207|2936
1671734700000|2022-12-22 18:45:00|209|208|209|208|209|208|209|208|23488
1671735000000|2022-12-22 18:50:00|||||||||3875
1671735300000|2022-12-22 18:55:00|||||||||4000
1671735600000|2022-12-22 19:00:00|||||||||6580
1671735900000|2022-12-22 19:05:00|||||||||5462
1671736200000|2022-12-22 19:10:00|210|209|210|209|210|209|210|209|9919
1671736500000|2022-12-22 19:15:00|||||||||7698
1671736800000|2022-12-22 19:20:00|||||||||4500
1671737100000|2022-12-22 19:25:00|211|210|210|209|211|210|210|209|20822
1671737400000|2022-12-22 19:30:00|||||||||4989
1671737700000|2022-12-22 19:35:00|||||||||6483
1671738000000|2022-12-22 19:40:00|211|210|210|209|211|210|210|209|21160
1671738300000|2022-12-22 19:45:00|||||||||2000
1671738600000|2022-12-22 19:50:00|211|210|214|213|214|213|211|210|178837
1671738900000|2022-12-22 19:55:00|215|214|214|213|215|214|214|213|75832
1671739200000|2022-12-22 20:00:00|213|212|212|211|213|212|212|211|10037
1671739500000|2022-12-22 20:05:00|213|212|213|212|213|212|212|211|47625
1671739800000|2022-12-22 20:10:00|||||||||1307
1671740100000|2022-12-22 20:15:00|||||||||1600
1671740400000|2022-12-22 20:20:00|214|213|214|213|214|213|214|213|14040
1671740700000|2022-12-22 20:25:00|||||||||38961
1671741000000|2022-12-22 20:30:00|213|212|213|212|213|212|213|212|13969
1671741300000|2022-12-22 20:35:00|212|211|212|211|212|211|212|211|9788
1671741600000|2022-12-22 20:40:00|||||||||3262
1671741900000|2022-12-22 20:45:00|213|212|213|212|213|212|213|212|19954
1671742200000|2022-12-22 20:50:00|214|213|213|212|214|213|213|212|22950
1671742500000|2022-12-22 20:55:00|214|213|215|214|215|214|213|213|104732
1671805800000|2022-12-23 14:30:00|214|213|211|210|216|215|211|210|76355
1671806100000|2022-12-23 14:35:00|210|209|209|208|211|210|209|208|42324
1671806400000|2022-12-23 14:40:00|208|207|209|208|209|208|208|207|16622
1671806700000|2022-12-23 14:45:00|208|207|208|207|208|207|207|206|10298
1671807000000|2022-12-23 14:50:00|207|206|207|206|207|206|207|206|6591
1671807300000|2022-12-23 14:55:00|206|205|207|206|208|207|206|205|23554
1671807600000|2022-12-23 15:00:00|206|205|206|205|206|205|206|205|18943
1671807900000|2022-12-23 15:05:00|207|206|207|206|207|206|207|206|5356
1671808200000|2022-12-23 15:10:00|208|207|208|207|208|207|208|207|20341
1671808500000|2022-12-23 15:15:00|207|206|209|208|209|208|207|206|60127
1671808800000|2022-12-23 15:20:00|||||||||1393
1671809100000|2022-12-23 15:25:00|210|209|209|208|210|209|209|208|10961
1671809400000|2022-12-23 15:30:00|210|209|211|210|211|210|210|209|6260
1671809700000|2022-12-23 15:35:00|212|211|212|211|212|211|212|211|1849
1671810000000|2022-12-23 15:40:00|||||||||6551
1671810300000|2022-12-23 15:45:00|211|210|211|210|211|210|211|210|4138
1671810600000|2022-12-23 15:50:00|||||||||3600
1671810900000|2022-12-23 15:55:00|210|209|210|209|210|209|210|209|13210
1671811200000|2022-12-23 16:00:00|209|208|208|207|209|208|208|207|20297
1671811500000|2022-12-23 16:05:00|209|208|209|208|209|208|209|208|1600
1671811800000|2022-12-23 16:10:00|||||||||700
1671812100000|2022-12-23 16:15:00|210|209|210|209|210|209|210|209|6276
1671812400000|2022-12-23 16:20:00|||||||||1401
1671812700000|2022-12-23 16:25:00|||||||||356
1671813000000|2022-12-23 16:30:00|||||||||2192
1671813300000|2022-12-23 16:35:00|211|210|211|210|211|210|210|210|25649
1671813600000|2022-12-23 16:40:00|||||||||2465
1671813900000|2022-12-23 16:45:00|210|209|210|209|210|210|210|209|9487
1671814200000|2022-12-23 16:50:00|||||||||1050
1671814500000|2022-12-23 16:55:00|||||||||1222
1671814800000|2022-12-23 17:00:00|||||||||1336
1671815100000|2022-12-23 17:05:00|||||||||2775
1671815400000|2022-12-23 17:10:00|||||||||2482
1671815700000|2022-12-23 17:15:00|||||||||330
1671816000000|2022-12-23 17:20:00|211|210|211|210|211|210|211|210|13340
1671816300000|2022-12-23 17:25:00|||||||||200
1671816600000|2022-12-23 17:30:00|||||||||100
1671816900000|2022-12-23 17:35:00|||||||||600
1671817200000|2022-12-23 17:40:00|210|209|210|209|210|209|210|209|5200
1671817500000|2022-12-23 17:45:00|||||||||300
1671817800000|2022-12-23 17:50:00|||||||||702
1671818100000|2022-12-23 17:55:00|||||||||800
1671818400000|2022-12-23 18:00:00|||||||||800
1671818700000|2022-12-23 18:05:00|||||||||500
1671819000000|2022-12-23 18:10:00|||||||||5766
1671819300000|2022-12-23 18:15:00|||||||||100
1671819600000|2022-12-23 18:20:00|||||||||400
1671819900000|2022-12-23 18:25:00|||||||||968
1671820200000|2022-12-23 18:30:00|||||||||525
1671820500000|2022-12-23 18:35:00|||||||||623
1671820800000|2022-12-23 18:40:00|||||||||8034
1671821100000|2022-12-23 18:45:00|209|208|208|207|209|208|208|207|11966
1671821400000|2022-12-23 18:50:00|||||||||100
1671821700000|2022-12-23 18:55:00|209|208|209|208|209|208|208|208|2889
1671822000000|2022-12-23 19:00:00|||||||||1244
1671822300000|2022-12-23 19:05:00|||||||||963
1671822600000|2022-12-23 19:10:00|||||||||3050
1671822900000|2022-12-23 19:15:00|210|209|210|209|211|210|209|209|25388
1671823200000|2022-12-23 19:20:00|209|208|209|208|209|208|209|208|5406
1671823500000|2022-12-23 19:25:00|||||||||1546
1671823800000|2022-12-23 19:30:00|||||||||101
1671824100000|2022-12-23 19:35:00|||||||||701
1671824400000|2022-12-23 19:40:00|||||||||300
1671824700000|2022-12-23 19:45:00|||||||||200
1671825000000|2022-12-23 19:50:00|||||||||1202
1671825300000|2022-12-23 19:55:00|||||||||100
1671825600000|2022-12-23 20:00:00|||||||||14147
1671825900000|2022-12-23 20:05:00|208|207|209|208|209|208|208|207|19399
1671826200000|2022-12-23 20:10:00|||||||||1432
1671826500000|2022-12-23 20:15:00|||||||||4762
1671826800000|2022-12-23 20:20:00|||||||||12100
1671827100000|2022-12-23 20:25:00|||||||||12699
1671827400000|2022-12-23 20:30:00|||||||||5500
1671827700000|2022-12-23 20:35:00|208|207|208|207|208|207|208|207|11719
1671828000000|2022-12-23 20:40:00|||||||||2720
1671828300000|2022-12-23 20:45:00|||||||||5570
1671828600000|2022-12-23 20:50:00|||||||||2708
1671828900000|2022-12-23 20:55:00|207|206|208|207|208|207|207|206|85249
1672151400000|2022-12-27 14:30:00|209|207|204|203|209|207|203|202|22085
1672151700000|2022-12-27 14:35:00|203|202|203|202|203|202|202|201|23407
1672152000000|2022-12-27 14:40:00|204|203|203|202|204|203|202|201|9955
1672152300000|2022-12-27 14:45:00|202|201|200|199|203|202|200|199|137711
1672152600000|2022-12-27 14:50:00|201|200|200|199|201|200|200|199|55965
1672152900000|2022-12-27 14:55:00|199|198|199|198|199|198|199|198|13354
1672153200000|2022-12-27 15:00:00|198|197|201|200|201|200|198|197|56563
1672153500000|2022-12-27 15:05:00|200|199|199|198|200|199|199|198|37519
1672153800000|2022-12-27 15:10:00|198|197|199|198|199|198|198|197|16173
1672154100000|2022-12-27 15:15:00|200|199|201|200|201|200|200|199|23899
1672154400000|2022-12-27 15:20:00|202|201|200|199|202|201|200|199|43734
1672154700000|2022-12-27 15:25:00|201|200|200|199|201|200|200|199|25985
1672155000000|2022-12-27 15:30:00|199|198|200|199|200|199|199|198|38264
1672155300000|2022-12-27 15:35:00|||||||||2300
1672155600000|2022-12-27 15:40:00|||||||||2883
1672155900000|2022-12-27 15:45:00|||||||||3950
1672156200000|2022-12-27 15:50:00|199|198|200|199|200|199|199|198|34275
1672156500000|2022-12-27 15:55:00|199|198|199|198|199|198|199|198|17593
1672156800000|2022-12-27 16:00:00|198|197|198|197|198|197|198|197|31004
1672157100000|2022-12-27 16:05:00|197|196|197|196|197|196|196|195|44691
1672157400000|2022-12-27 16:10:00|||||||||1076
1672157700000|2022-12-27 16:15:00|||||||||300
1672158000000|2022-12-27 16:20:00|198|197|197|196|198|197|197|196|28287
1672158300000|2022-12-27 16:25:00|196|195|196|195|196|195|195|194|56557
1672158600000|2022-12-27 16:30:00|||||||||6727
1672158900000|2022-12-27 16:35:00|||||||||6144
1672159200000|2022-12-27 16:40:00|197|196|197|196|197|196|197|196|16422
1672159500000|2022-12-27 16:45:00|196|195|196|195|196|195|196|195|8133
1672159800000|2022-12-27 16:50:00|||||||||6013
1672160100000|2022-12-27 16:55:00|195|194|195|194|195|195|195|194|29630
1672160400000|2022-12-27 17:00:00|||||||||2200
1672160700000|2022-12-27 17:05:00|||||||||2600
1672161000000|2022-12-27 17:10:00|||||||||700
1672161300000|2022-12-27 17:15:00|194|193|194|193|194|193|194|193|38902
1672161600000|2022-12-27 17:20:00|193|192|193|192|193|192|193|192|22797
1672161900000|2022-12-27 17:25:00|192|191|193|192|193|192|192|191|24096
1672162200000|2022-12-27 17:30:00|194|193|194|193|194|193|194|193|17544
1672162500000|2022-12-27 17:35:00|195|194|194|193|195|194|194|193|34666
1672162800000|2022-12-27 17:40:00|||||||||3282
1672163100000|2022-12-27 17:45:00|||||||||4431
1672163400000|2022-12-27 17:50:00|||||||||100
1672163700000|2022-12-27 17:55:00|||||||||2263
1672164000000|2022-12-27 18:00:00|||||||||6658
1672164300000|2022-12-27 18:05:00|195|194|195|194|195|194|194|194|12787
1672164600000|2022-12-27 18:10:00|||||||||1470
1672164900000|2022-12-27 18:15:00|194|193|195|194|195|194|194|193|8264
1672165200000|2022-12-27 18:20:00|194|193|195|194|195|194|194|193|18520
1672165500000|2022-12-27 18:25:00|||||||||3373
1672165800000|2022-12-27 18:30:00|194|193|194|193|194|193|194|193|32505
1672166100000|2022-12-27 18:35:00|195|194|195|194|195|194|195|194|5746
1672166400000|2022-12-27 18:40:00|||||||||3115
1672166700000|2022-12-27 18:45:00|||||||||4880
1672167000000|2022-12-27 18:50:00|||||||||301
1672167300000|2022-12-27 18:55:00|||||||||1423
1672167600000|2022-12-27 19:00:00|||||||||14385
1672167900000|2022-12-27 19:05:00|||||||||9156
1672168200000|2022-12-27 19:10:00|||||||||700
1672168500000|2022-12-27 19:15:00|||||||||3440
1672168800000|2022-12-27 19:20:00|||||||||400
1672169100000|2022-12-27 19:25:00|||||||||300
1672169400000|2022-12-27 19:30:00|||||||||3960
1672169700000|2022-12-27 19:35:00|194|193|194|193|194|193|194|193|87442
1672170000000|2022-12-27 19:40:00|193|192|193|192|193|193|193|192|18031
1672170300000|2022-12-27 19:45:00|194|193|194|193|194|193|194|193|6883
1672170600000|2022-12-27 19:50:00|||||||||8290
1672170900000|2022-12-27 19:55:00|||||||||2340
1672171200000|2022-12-27 20:00:00|||||||||193
1672171500000|2022-12-27 20:05:00|||||||||300
1672171800000|2022-12-27 20:10:00|||||||||2239
1672172100000|2022-12-27 20:15:00|||||||||1654
1672172400000|2022-12-27 20:20:00|||||||||1300
1672172700000|2022-12-27 20:25:00|||||||||5834
1672173000000|2022-12-27 20:30:00|193|192|193|192|194|192|193|192|33817
1672173300000|2022-12-27 20:35:00|||||||||24976
1672173600000|2022-12-27 20:40:00|||||||||22279
1672173900000|2022-12-27 20:45:00|||||||||6479
1672174200000|2022-12-27 20:50:00|||||||||7398
1672174500000|2022-12-27 20:55:00|192|191|192|191|192|191|192|191|28443
1672237800000|2022-12-28 14:30:00|191|190|196|195|197|196|189|188|95215
1672238100000|2022-12-28 14:35:00|197|196|194|193|197|196|192|191|56779
1672238400000|2022-12-28 14:40:00|193|192|193|192|195|194|192|191|124637
1672238700000|2022-12-28 14:45:00|194|193|196|195|196|195|193|192|136014
1672239000000|2022-12-28 14:50:00|195|194|195|194|196|195|193|192|41120
1672239300000|2022-12-28 14:55:00|196|195|196|195|196|195|196|195|5850
1672239600000|2022-12-28 15:00:00|197|196|196|195|197|196|196|195|23736
1672239900000|2022-12-28 15:05:00|195|194|195|194|195|195|195|194|15742
1672240200000|2022-12-28 15:10:00|194|193|197|196|197|196|194|193|30616
1672240500000|2022-12-28 15:15:00|198|197|196|195|199|198|196|195|55350
1672240800000|2022-12-28 15:20:00|195|194|194|193|195|194|193|192|50621
1672241100000|2022-12-28 15:25:00|193|192|193|192|193|192|193|192|11512
1672241400000|2022-12-28 15:30:00|||||||||4395
1672241700000|2022-12-28 15:35:00|192|191|190|189|192|192|190|189|81191
1672242000000|2022-12-28 15:40:00|191|190|192|191|192|191|191|190|13127
1672242300000|2022-12-28 15:45:00|193|192|194|193|194|193|193|192|13571
1672242600000|2022-12-28 15:50:00|193|192|194|193|194|193|193|192|23370
1672242900000|2022-12-28 15:55:00|193|192|193|192|193|192|193|192|6832
1672243200000|2022-12-28 16:00:00|192|191|192|191|193|192|192|191|110494
1672243500000|2022-12-28 16:05:00|191|190|191|190|191|190|191|190|7291
1672243800000|2022-12-28 16:10:00|190|189|191|190|191|190|190|189|21894
1672244100000|2022-12-28 16:15:00|||||||||1646
1672244400000|2022-12-28 16:20:00|192|191|192|191|192|192|192|191|21608
1672244700000|2022-12-28 16:25:00|||||||||6124
1672245000000|2022-12-28 16:30:00|||||||||8314
1672245300000|2022-12-28 16:35:00|||||||||2990
1672245600000|2022-12-28 16:40:00|||||||||4313
1672245900000|2022-12-28 16:45:00|||||||||3175
1672246200000|2022-12-28 16:50:00|||||||||4430
1672246500000|2022-12-28 16:55:00|||||||||4794
1672246800000|2022-12-28 17:00:00|193|192|192|191|193|192|192|191|27526
1672247100000|2022-12-28 17:05:00|||||||||2600
1672247400000|2022-12-28 17:10:00|||||||||1398
1672247700000|2022-12-28 17:15:00|193|192|193|192|193|192|193|192|12183
1672248000000|2022-12-28 17:20:00|||||||||2552
1672248300000|2022-12-28 17:25:00|||||||||7331
1672248600000|2022-12-28 17:30:00|194|193|194|193|194|193|194|193|12552
1672248900000|2022-12-28 17:35:00|195|194|194|193|195|194|194|193|28415
1672249200000|2022-12-28 17:40:00|||||||||1660
1672249500000|2022-12-28 17:45:00|||||||||12111
1672249800000|2022-12-28 17:50:00|195|194|195|194|195|194|195|194|4621
1672250100000|2022-12-28 17:55:00|196|195|196|195|196|195|196|195|6395
1672250400000|2022-12-28 18:00:00|195|194|195|194|195|195|195|194|10300
1672250700000|2022-12-28 18:05:00|||||||||400
1672251000000|2022-12-28 18:10:00|||||||||2198
1672251300000|2022-12-28 18:15:00|194|193|194|193|194|193|194|193|6579
1672251600000|2022-12-28 18:20:00|||||||||7204
1672251900000|2022-12-28 18:25:00|||||||||5612
1672252200000|2022-12-28 18:30:00|193|192|193|192|193|192|193|192|9157
1672252500000|2022-12-28 18:35:00|||||||||1200
1672252800000|2022-12-28 18:40:00|192|191|192|191|192|191|192|191|52559
1672253100000|2022-12-28 18:45:00|||||||||12245
1672253400000|2022-12-28 18:50:00|||||||||1999
1672253700000|2022-12-28 18:55:00|||||||||800
1672254000000|2022-12-28 19:00:00|||||||||102573
1672254300000|2022-12-28 19:05:00|193|192|191|190|193|192|191|190|40652
1672254600000|2022-12-28 19:10:00|190|189|190|189|190|189|190|189|7000
1672254900000|2022-12-28 19:15:00|||||||||575
1672255200000|2022-12-28 19:20:00|||||||||1766
1672255500000|2022-12-28 19:25:00|||||||||5681
1672255800000|2022-12-28 19:30:00|||||||||6869
1672256100000|2022-12-28 19:35:00|||||||||4425
1672256400000|2022-12-28 19:40:00|191|190|191|190|191|190|191|190|15779
1672256700000|2022-12-28 19:45:00|||||||||1425
1672257000000|2022-12-28 19:50:00|||||||||3292
1672257300000|2022-12-28 19:55:00|||||||||3588
1672257600000|2022-12-28 20:00:00|||||||||2841
1672257900000|2022-12-28 20:05:00|||||||||1374
1672258200000|2022-12-28 20:10:00|||||||||4500
1672258500000|2022-12-28 20:15:00|||||||||3626
1672258800000|2022-12-28 20:20:00|||||||||3300
1672259100000|2022-12-28 20:25:00|||||||||3610
1672259400000|2022-12-28 20:30:00|||||||||2522
1672259700000|2022-12-28 20:35:00|||||||||3515
1672260000000|2022-12-28 20:40:00|||||||||8016
1672260300000|2022-12-28 20:45:00|192|191|191|190|192|191|191|190|42433
1672260600000|2022-12-28 20:50:00|||||||||38039
1672260900000|2022-12-28 20:55:00|190|189|190|189|190|189|190|189|113032
1672324200000|2022-12-29 14:30:00|194|192|191|190|194|192|187|187|63956
1672324500000|2022-12-29 14:35:00|192|191|193|192|193|192|191|190|41437
1672324800000|2022-12-29 14:40:00|194|193|194|193|194|193|193|192|22969
1672325100000|2022-12-29 14:45:00|193|192|193|192|193|192|193|192|12492
1672325400000|2022-12-29 14:50:00|194|193|193|192|194|193|192|191|34625
1672325700000|2022-12-29 14:55:00|192|191|192|191|192|191|192|191|12551
1672326000000|2022-12-29 15:00:00|193|192|193|192|194|193|193|192|45467
1672326300000|2022-12-29 15:05:00|194|193|195|194|195|194|194|193|6156
1672326600000|2022-12-29 15:10:00|196|195|197|196|197|196|196|195|63763
1672326900000|2022-12-29 15:15:00|||||||||5450
1672327200000|2022-12-29 15:20:00|198|197|196|195|199|198|196|195|31234
1672327500000|2022-12-29 15:25:00|||||||||800
1672327800000|2022-12-29 15:30:00|||||||||1750
1672328100000|2022-12-29 15:35:00|197|196|196|195|197|196|196|195|49835
1672328400000|2022-12-29 15:40:00|||||||||4369
1672328700000|2022-12-29 15:45:00|197|196|197|196|197|196|197|196|12873
1672329000000|2022-12-29 15:50:00|||||||||11927
1672329300000|2022-12-29 15:55:00|||||||||17611
1672329600000|2022-12-29 16:00:00|||||||||15515
1672329900000|2022-12-29 16:05:00|198|197|199|198|199|198|198|197|48443
1672330200000|2022-12-29 16:10:00|200|199|201|200|202|201|200|199|117378
1672330500000|2022-12-29 16:15:00|202|201|201|200|202|201|201|200|19797
1672330800000|2022-12-29 16:20:00|200|199|200|199|200|199|200|199|25739
1672331100000|2022-12-29 16:25:00|199|198|199|198|199|198|199|198|30442
1672331400000|2022-12-29 16:30:00|200|199|201|200|201|200|200|199|6204
1672331700000|2022-12-29 16:35:00|||||||||1875
1672332000000|2022-12-29 16:40:00|202|201|202|201|202|201|202|201|17925
1672332300000|2022-12-29 16:45:00|||||||||2900
1672332600000|2022-12-29 16:50:00|||||||||4138
1672332900000|2022-12-29 16:55:00|||||||||2000
1672333200000|2022-12-29 17:00:00|201|200|201|200|201|200|201|200|11176
1672333500000|2022-12-29 17:05:00|202|201|202|201|202|201|202|201|13469
1672333800000|2022-12-29 17:10:00|201|200|202|201|202|201|201|200|16660
1672334100000|2022-12-29 17:15:00|201|200|203|202|203|202|201|200|15609
1672334400000|2022-12-29 17:20:00|202|201|202|201|202|202|202|201|19417
1672334700000|2022-12-29 17:25:00|||||||||1000
1672335000000|2022-12-29 17:30:00|||||||||5383
1672335300000|2022-12-29 17:35:00|203|202|203|202|203|202|203|202|21269
1672335600000|2022-12-29 17:40:00|204|203|205|204|205|204|204|203|33865
1672335900000|2022-12-29 17:45:00|204|203|204|203|204|203|204|203|8144
1672336200000|2022-12-29 17:50:00|205|204|204|203|205|204|204|203|13737
1672336500000|2022-12-29 17:55:00|||||||||400
1672336800000|2022-12-29 18:00:00|||||||||3900
1672337100000|2022-12-29 18:05:00|||||||||2500
1672337400000|2022-12-29 18:10:00|||||||||1068
1672337700000|2022-12-29 18:15:00|205|204|205|204|205|204|205|204|9818
1672338000000|2022-12-29 18:20:00|||||||||4781
1672338300000|2022-12-29 18:25:00|||||||||1610
1672338600000|2022-12-29 18:30:00|||||||||1824
1672338900000|2022-12-29 18:35:00|||||||||20203
1672339200000|2022-12-29 18:40:00|||||||||1000
1672339500000|2022-12-29 18:45:00|||||||||1100
1672339800000|2022-12-29 18:50:00|||||||||3495
1672340100000|2022-12-29 18:55:00|||||||||2943
1672340400000|2022-12-29 19:00:00|206|205|206|205|207|206|205|205|88641
1672340700000|2022-12-29 19:05:00|||||||||1700
1672341000000|2022-12-29 19:10:00|205|204|204|203|205|204|204|203|42221
1672341300000|2022-12-29 19:15:00|||||||||2715
1672341600000|2022-12-29 19:20:00|||||||||2132
1672341900000|2022-12-29 19:25:00|||||||||15736
1672342200000|2022-12-29 19:30:00|||||||||16214
1672342500000|2022-12-29 19:35:00|203|202|202|201|203|202|202|201|43235
1672342800000|2022-12-29 19:40:00|||||||||25569
1672343100000|2022-12-29 19:45:00|||||||||6400
1672343400000|2022-12-29 19:50:00|||||||||2264
1672343700000|2022-12-29 19:55:00|||||||||800
1672344000000|2022-12-29 20:00:00|||||||||2000
1672344300000|2022-12-29 20:05:00|203|202|203|202|203|202|203|202|17527
1672344600000|2022-12-29 20:10:00|||||||||1807
1672344900000|2022-12-29 20:15:00|||||||||2800
1672345200000|2022-12-29 20:20:00|||||||||1000
1672345500000|2022-12-29 20:25:00|202|201|203|202|203|202|202|201|29938
1672345800000|2022-12-29 20:30:00|204|203|204|203|204|203|204|203|9913
1672346100000|2022-12-29 20:35:00|||||||||1284
1672346400000|2022-12-29 20:40:00|205|204|205|204|205|204|205|204|21511
1672346700000|2022-12-29 20:45:00|||||||||9796
1672347000000|2022-12-29 20:50:00|||||||||11031
1672347300000|2022-12-29 20:55:00|||||||||47489
1672410600000|2022-12-30 14:30:00|200|199|204|202|204|203|199|196|40858
1672410900000|2022-12-30 14:35:00|205|203|207|206|207|206|205|203|60669
1672411200000|2022-12-30 14:40:00|206|205|205|204|207|206|204|203|34360
1672411500000|2022-12-30 14:45:00|204|203|203|202|205|204|202|201|24831
1672411800000|2022-12-30 14:50:00|204|203|205|204|205|204|202|201|15257
1672412100000|2022-12-30 14:55:00|204|203|205|204|205|204|204|203|24709
1672412400000|2022-12-30 15:00:00|204|203|204|203|205|204|204|203|6473
1672412700000|2022-12-30 15:05:00|203|202|203|202|203|202|203|202|5881
1672413000000|2022-12-30 15:10:00|202|201|203|202|203|202|202|201|20081
1672413300000|2022-12-30 15:15:00|204|203|205|204|205|204|204|203|9693
1672413600000|2022-12-30 15:20:00|||||||||7332
1672413900000|2022-12-30 15:25:00|||||||||1445
1672414200000|2022-12-30 15:30:00|||||||||6252
1672414500000|2022-12-30 15:35:00|206|205|206|205|206|205|205|205|25709
1672414800000|2022-12-30 15:40:00|||||||||11250
1672415100000|2022-12-30 15:45:00|207|206|209|208|210|209|207|206|45423
1672415400000|2022-12-30 15:50:00|208|207|208|207|208|207|208|207|4972
1672415700000|2022-12-30 15:55:00|207|206|207|206|207|206|207|206|3200
1672416000000|2022-12-30 16:00:00|208|207|208|207|208|207|208|207|3961
1672416300000|2022-12-30 16:05:00|||||||||1240
1672416600000|2022-12-30 16:10:00|209|208|207|206|209|208|207|206|11169
1672416900000|2022-12-30 16:15:00|206|205|206|205|206|205|206|205|7871
1672417200000|2022-12-30 16:20:00|||||||||1615
1672417500000|2022-12-30 16:25:00|||||||||5956
1672417800000|2022-12-30 16:30:00|207|206|207|206|207|206|207|206|3983
1672418100000|2022-12-30 16:35:00|||||||||1240
1672418400000|2022-12-30 16:40:00|206|205|206|205|206|205|206|205|9821
1672418700000|2022-12-30 16:45:00|||||||||15400
1672419000000|2022-12-30 16:50:00|||||||||2323
1672419300000|2022-12-30 16:55:00|207|206|206|205|207|206|205|204|46345
1672419600000|2022-12-30 17:00:00|||||||||6300
1672419900000|2022-12-30 17:05:00|205|204|205|204|205|204|205|204|4991
1672420200000|2022-12-30 17:10:00|||||||||5572
1672420500000|2022-12-30 17:15:00|206|205|206|205|206|205|206|205|9304
1672420800000|2022-12-30 17:20:00|||||||||2900
1672421100000|2022-12-30 17:25:00|||||||||1317
1672421400000|2022-12-30 17:30:00|||||||||3093
1672421700000|2022-12-30 17:35:00|205|204|206|205|206|205|205|204|9811
1672422000000|2022-12-30 17:40:00|||||||||1997
1672422300000|2022-12-30 17:45:00|||||||||900
1672422600000|2022-12-30 17:50:00|||||||||5804
1672422900000|2022-12-30 17:55:00|||||||||8640
1672423200000|2022-12-30 18:00:00|||||||||1219
1672423500000|2022-12-30 18:05:00|205|204|205|204|205|204|205|204|23753
1672423800000|2022-12-30 18:10:00|||||||||7271
1672424100000|2022-12-30 18:15:00|||||||||300
1672424400000|2022-12-30 18:20:00|204|203|204|203|204|203|204|203|11848
1672424700000|2022-12-30 18:25:00|||||||||500
1672425000000|2022-12-30 18:30:00|||||||||22276
1672425300000|2022-12-30 18:35:00|||||||||4480
1672425600000|2022-12-30 18:40:00|||||||||7470
1672425900000|2022-12-30 18:45:00|||||||||8341
1672426200000|2022-12-30 18:50:00|||||||||1250
1672426500000|2022-12-30 18:55:00|||||||||5998
1672426800000|2022-12-30 19:00:00|||||||||2494
1672427100000|2022-12-30 19:05:00|||||||||1055
1672427400000|2022-12-30 19:10:00|||||||||9100
1672427700000|2022-12-30 19:15:00|||||||||3160
1672428000000|2022-12-30 19:20:00|||||||||1980
1672428300000|2022-12-30 19:25:00|205|204|205|204|205|204|205|204|9296
1672428600000|2022-12-30 19:30:00|206|205|205|204|206|205|205|204|23415
1672428900000|2022-12-30 19:35:00|||||||||1200
1672429200000|2022-12-30 19:40:00|204|203|204|203|204|203|204|203|11018
1672429500000|2022-12-30 19:45:00|||||||||1800
1672429800000|2022-12-30 19:50:00|||||||||3847
1672430100000|2022-12-30 19:55:00|203|202|203|202|203|202|203|202|16049
1672430400000|2022-12-30 20:00:00|204|203|204|203|204|203|204|203|6529
1672430700000|2022-12-30 20:05:00|||||||||1221
1672431000000|2022-12-30 20:10:00|205|204|205|204|205|204|205|204|8200
1672431300000|2022-12-30 20:15:00|||||||||23125
1672431600000|2022-12-30 20:20:00|||||||||1700
1672431900000|2022-12-30 20:25:00|||||||||3922
1672432200000|2022-12-30 20:30:00|206|205|205|204|206|205|205|204|18332
1672432500000|2022-12-30 20:35:00|||||||||2582
1672432800000|2022-12-30 20:40:00|||||||||23255
1672433100000|2022-12-30 20:45:00|206|205|206|205|206|205|206|205|65219
1672433400000|2022-12-30 20:50:00|207|206|207|206|207|206|207|206|15072
1672433700000|2022-12-30 20:55:00|||||||||53822
1672756200000|2023-01-03 14:30:00|214|211|216|215|216|215|210|209|50578
1672756500000|2023-01-03 14:35:00|215|214|215|214|216|215|215|214|12332
1672756800000|2023-01-03 14:40:00|216|215|215|214|216|215|214|213|23125
1672757100000|2023-01-03 14:45:00|214|213|213|212|216|215|213|212|33172
1672757400000|2023-01-03 14:50:00|214|213|212|211|214|213|212|211|47562
1672757700000|2023-01-03 14:55:00|211|210|208|207|211|210|207|206|235749
1672758000000|2023-01-03 15:00:00|209|208|209|208|209|208|207|206|43468
1672758300000|2023-01-03 15:05:00|208|207|206|205|209|208|206|205|57101
1672758600000|2023-01-03 15:10:00|205|204|205|204|205|204|204|203|24436
1672758900000|2023-01-03 15:15:00|206|205|204|203|206|205|204|203|8381
1672759200000|2023-01-03 15:20:00|205|204|205|204|205|204|205|204|10377
1672759500000|2023-01-03 15:25:00|206|205|205|204|206|205|205|204|14598
1672759800000|2023-01-03 15:30:00|204|203|204|203|204|203|204|203|17153
1672760100000|2023-01-03 15:35:00|||||||||6745
1672760400000|2023-01-03 15:40:00|203|202|202|201|203|202|202|201|14439
1672760700000|2023-01-03 15:45:00|201|202|202|201|202|202|201|200|55854
1672761000000|2023-01-03 15:50:00|201|200|200|199|201|200|200|199|26220
1672761300000|2023-01-03 15:55:00|201|200|201|200|201|200|200|199|52004
1672761600000|2023-01-03 16:00:00|202|201|201|200|202|201|201|200|13355
1672761900000|2023-01-03 16:05:00|||||||||3908
1672762200000|2023-01-03 16:10:00|200|199|199|198|200|199|199|198|37596
1672762500000|2023-01-03 16:15:00|||||||||1700
1672762800000|2023-01-03 16:20:00|||||||||2450
1672763100000|2023-01-03 16:25:00|||||||||500
1672763400000|2023-01-03 16:30:00|198|197|198|197|198|197|198|197|21443
1672763700000|2023-01-03 16:35:00|||||||||2829
1672764000000|2023-01-03 16:40:00|||||||||8424
1672764300000|2023-01-03 16:45:00|||||||||2054
1672764600000|2023-01-03 16:50:00|197|196|195|194|197|196|195|194|52828
1672764900000|2023-01-03 16:55:00|194|193|196|195|196|195|193|192|103476
1672765200000|2023-01-03 17:00:00|195|194|194|193|195|194|194|193|47028
1672765500000|2023-01-03 17:05:00|||||||||22099
1672765800000|2023-01-03 17:10:00|||||||||5056
1672766100000|2023-01-03 17:15:00|||||||||3800
1672766400000|2023-01-03 17:20:00|||||||||14106
1672766700000|2023-01-03 17:25:00|||||||||6400
1672767000000|2023-01-03 17:30:00|195|194|195|194|195|194|194|194|5700
1672767300000|2023-01-03 17:35:00|||||||||40813
1672767600000|2023-01-03 17:40:00|||||||||26650
1672767900000|2023-01-03 17:45:00|194|193|192|191|194|193|192|191|22931
1672768200000|2023-01-03 17:50:00|193|192|193|192|193|192|193|192|12350
1672768500000|2023-01-03 17:55:00|194|193|194|193|194|193|194|193|18935
1672768800000|2023-01-03 18:00:00|||||||||2719
1672769100000|2023-01-03 18:05:00|195|194|194|193|195|194|194|193|18242
1672769400000|2023-01-03 18:10:00|195|194|196|195|196|195|195|194|16077
1672770000000|2023-01-03 18:20:00|||||||||1000
1672770300000|2023-01-03 18:25:00|197|196|197|196|197|196|197|196|6300
1672770600000|2023-01-03 18:30:00|||||||||350
1672770900000|2023-01-03 18:35:00|196|195|196|195|196|195|196|195|9931
1672771200000|2023-01-03 18:40:00|||||||||8050
1672771500000|2023-01-03 18:45:00|||||||||16170
1672771800000|2023-01-03 18:50:00|||||||||1200
1672772100000|2023-01-03 18:55:00|||||||||1218
1672772400000|2023-01-03 19:00:00|||||||||4851
1672772700000|2023-01-03 19:05:00|||||||||1900
1672773000000|2023-01-03 19:10:00|195|194|195|194|195|194|195|194|13642
1672773300000|2023-01-03 19:15:00|196|195|195|194|196|195|195|194|18524
1672773600000|2023-01-03 19:20:00|||||||||1230
1672773900000|2023-01-03 19:25:00|||||||||5400
1672774200000|2023-01-03 19:30:00|||||||||1691
1672774500000|2023-01-03 19:35:00|||||||||5900
1672774800000|2023-01-03 19:40:00|||||||||1480
1672775100000|2023-01-03 19:45:00|196|195|196|195|197|196|196|195|19203
1672775400000|2023-01-03 19:50:00|||||||||12475
1672775700000|2023-01-03 19:55:00|||||||||588
1672776000000|2023-01-03 20:00:00|||||||||2500
1672776300000|2023-01-03 20:05:00|||||||||3427
1672776600000|2023-01-03 20:10:00|||||||||3650
1672776900000|2023-01-03 20:15:00|||||||||5024
1672777200000|2023-01-03 20:20:00|||||||||700
1672777500000|2023-01-03 20:25:00|195|194|196|195|196|195|195|194|21328
1672777800000|2023-01-03 20:30:00|197|196|197|196|197|196|197|196|8048
1672778100000|2023-01-03 20:35:00|196|195|196|195|196|195|196|195|16227
1672778400000|2023-01-03 20:40:00|||||||||3275
1672778700000|2023-01-03 20:45:00|||||||||9097
1672779000000|2023-01-03 20:50:00|197|196|196|195|197|196|196|195|31123
1672779300000|2023-01-03 20:55:00|195|194|196|195|196|195|195|194|52064
1672842600000|2023-01-04 14:30:00|200|198|200|199|203|201|199|198|56282
1672842900000|2023-01-04 14:35:00|201|200|203|202|203|202|199|198|210244
1672843200000|2023-01-04 14:40:00|204|203|204|203|206|205|204|203|18279
1672843500000|2023-01-04 14:45:00|203|202|203|202|203|202|203|202|17578
1672843800000|2023-01-04 14:50:00|204|203|203|202|204|203|203|202|55555
1672844100000|2023-01-04 14:55:00|202|201|197|196|202|201|197|196|135437
1672844400000|2023-01-04 15:00:00|198|197|197|196|200|199|197|196|41339
1672844700000|2023-01-04 15:05:00|196|195|196|195|196|195|195|194|57276
1672845000000|2023-01-04 15:10:00|197|196|197|196|197|196|196|195|32091
1672845300000|2023-01-04 15:15:00|198|197|199|198|199|198|198|197|37136
1672845600000|2023-01-04 15:20:00|200|199|200|199|200|199|200|199|8185
1672845900000|2023-01-04 15:25:00|||||||||9962
1672846200000|2023-01-04 15:30:00|201|200|201|200|201|200|201|200|14400
1672846500000|2023-01-04 15:35:00|202|201|202|201|202|201|202|201|4242
1672846800000|2023-01-04 15:40:00|203|202|204|203|204|203|203|202|16174
1672847100000|2023-01-04 15:45:00|205|204|205|204|205|204|205|204|97084
1672847400000|2023-01-04 15:50:00|206|205|206|205|206|205|206|205|25984
1672847700000|2023-01-04 15:55:00|||||||||16227
1672848000000|2023-01-04 16:00:00|207|206|207|206|208|207|207|206|37630
1672848300000|2023-01-04 16:05:00|208|207|209|208|209|208|208|207|38718
1672848600000|2023-01-04 16:10:00|210|209|215|214|215|214|210|209|135834
1672848900000|2023-01-04 16:15:00|214|213|213|212|215|214|212|211|239262
1672849200000|2023-01-04 16:20:00|214|213|218|217|218|217|214|213|58777
1672849500000|2023-01-04 16:25:00|219|218|219|218|219|218|219|218|62381
1672849800000|2023-01-04 16:30:00|220|219|222|221|222|221|219|218|73962
1672850100000|2023-01-04 16:35:00|223|222|223|222|223|222|222|221|55373
1672850400000|2023-01-04 16:40:00|224|223|222|221|224|223|222|221|116750
1672850700000|2023-01-04 16:45:00|||||||||21400
1672851000000|2023-01-04 16:50:00|221|220|224|223|224|223|220|219|107289
1672851300000|2023-01-04 16:55:00|223|222|224|223|224|223|223|222|124932
1672851600000|2023-01-04 17:00:00|223|222|223|222|223|222|222|221|114684
1672851900000|2023-01-04 17:05:00|224|223|226|225|226|225|224|223|140325
1672852200000|2023-01-04 17:10:00|227|226|228|227|229|228|227|226|90080
1672852500000|2023-01-04 17:15:00|227|226|226|225|227|227|224|223|183520
1672852800000|2023-01-04 17:20:00|225|224|225|224|226|225|225|224|27020
1672853100000|2023-01-04 17:25:00|224|223|219|218|224|223|219|218|217420
1672853400000|2023-01-04 17:30:00|218|217|222|221|223|222|216|215|105992
1672853700000|2023-01-04 17:35:00|221|220|221|220|221|220|221|220|5694
1672854000000|2023-01-04 17:40:00|222|221|222|221|222|221|222|221|14080
1672854300000|2023-01-04 17:45:00|223|222|224|223|224|223|223|222|67689
1672854600000|2023-01-04 17:50:00|225|224|225|224|225|224|225|224|16190
1672854900000|2023-01-04 17:55:00|224|223|224|223|224|223|224|223|11282
1672855200000|2023-01-04 18:00:00|||||||||15472
1672855500000|2023-01-04 18:05:00|223|222|219|218|223|222|219|218|34856
1672855800000|2023-01-04 18:10:00|218|217|217|216|218|217|216|215|40909
1672856100000|2023-01-04 18:15:00|216|215|214|213|216|215|214|213|42317
1672856400000|2023-01-04 18:20:00|215|214|217|216|217|216|215|214|30621
1672856700000|2023-01-04 18:25:00|216|215|216|215|216|215|216|215|3529
1672857000000|2023-01-04 18:30:00|215|214|217|216|217|216|215|214|23466
1672857300000|2023-01-04 18:35:00|218|217|218|217|218|217|218|217|13823
1672857600000|2023-01-04 18:40:00|||||||||5100
1672857900000|2023-01-04 18:45:00|||||||||1660
1672858200000|2023-01-04 18:50:00|||||||||2650
1672858500000|2023-01-04 18:55:00|217|216|217|216|217|216|216|215|23752
1672858800000|2023-01-04 19:00:00|216|215|216|215|216|216|215|214|49729
1672859100000|2023-01-04 19:05:00|217|216|216|215|217|216|216|215|12400
1672859400000|2023-01-04 19:10:00|215|214|217|216|218|217|215|214|15778
1672859700000|2023-01-04 19:15:00|218|217|218|217|218|217|218|217|3459
1672860000000|2023-01-04 19:20:00|217|216|217|216|217|216|217|216|3500
1672860300000|2023-01-04 19:25:00|216|215|215|214|216|215|215|214|19900
1672860600000|2023-01-04 19:30:00|216|215|216|215|216|215|216|215|16605
1672860900000|2023-01-04 19:35:00|||||||||1100
1672861200000|2023-01-04 19:40:00|217|216|217|216|217|216|217|216|2535
1672861500000|2023-01-04 19:45:00|||||||||6203
1672861800000|2023-01-04 19:50:00|||||||||2436
1672862100000|2023-01-04 19:55:00|218|217|218|217|218|217|218|217|8545
1672862400000|2023-01-04 20:00:00|||||||||4375
1672862700000|2023-01-04 20:05:00|217|216|217|216|217|216|217|216|32395
1672863000000|2023-01-04 20:10:00|216|215|216|215|216|215|216|215|3000
1672863300000|2023-01-04 20:15:00|217|216|217|216|217|216|217|216|11459
1672863600000|2023-01-04 20:20:00|216|215|217|216|217|216|216|215|21405
1672863900000|2023-01-04 20:25:00|216|215|216|215|216|216|216|215|8478
1672864200000|2023-01-04 20:30:00|||||||||25284
1672864500000|2023-01-04 20:35:00|215|214|215|214|215|214|215|214|13250
1672864800000|2023-01-04 20:40:00|214|213|215|214|215|214|214|213|10356
1672865100000|2023-01-04 20:45:00|216|215|216|215|216|215|216|215|22710
1672865400000|2023-01-04 20:50:00|217|216|216|215|217|216|216|215|18269
1672865700000|2023-01-04 20:55:00|217|216|217|216|217|216|216|215|69023
1672929000000|2023-01-05 14:30:00|214|211|210|209|215|214|209|208|79349
1672929300000|2023-01-05 14:35:00|209|208|211|210|212|211|209|208|32158
1672929600000|2023-01-05 14:40:00|210|209|212|211|212|211|209|208|49483
1672929900000|2023-01-05 14:45:00|211|210|208|207|212|211|208|207|200345
1672930200000|2023-01-05 14:50:00|207|206|206|205|208|207|204|203|158647
1672930500000|2023-01-05 14:55:00|207|206|206|205|208|207|206|205|23180
1672930800000|2023-01-05 15:00:00|207|206|206|205|209|208|205|204|137551
1672931100000|2023-01-05 15:05:00|205|204|207|206|208|207|205|204|62191
1672931400000|2023-01-05 15:10:00|206|207|212|211|212|211|206|207|66500
1672931700000|2023-01-05 15:15:00|213|212|215|214|215|214|212|212|22139
1672932000000|2023-01-05 15:20:00|214|213|214|213|214|213|214|213|33139
1672932300000|2023-01-05 15:25:00|215|214|215|214|215|214|215|214|13213
1672932600000|2023-01-05 15:30:00|214|213|215|214|215|214|214|213|20748
1672932900000|2023-01-05 15:35:00|214|213|212|211|215|214|212|211|130004
1672933200000|2023-01-05 15:40:00|211|210|212|211|212|211|210|209|54724
1672933500000|2023-01-05 15:45:00|213|212|215|214|215|214|213|212|14826
1672933800000|2023-01-05 15:50:00|216|215|215|214|216|215|215|214|5972
1672934100000|2023-01-05 15:55:00|214|213|215|214|215|214|214|213|21513
1672934400000|2023-01-05 16:00:00|||||||||800
1672934700000|2023-01-05 16:05:00|216|215|216|215|216|215|216|215|9250
1672935000000|2023-01-05 16:10:00|217|216|218|217|218|217|217|216|15655
1672935300000|2023-01-05 16:15:00|||||||||2915
1672935600000|2023-01-05 16:20:00|||||||||11589
1672935900000|2023-01-05 16:25:00|||||||||24212
1672936200000|2023-01-05 16:30:00|219|218|219|218|219|218|219|218|31849
1672936500000|2023-01-05 16:35:00|||||||||6350
1672936800000|2023-01-05 16:40:00|220|219|220|219|220|219|220|219|1866
1672937100000|2023-01-05 16:45:00|||||||||5259
1672937400000|2023-01-05 16:50:00|||||||||424
1672937700000|2023-01-05 16:55:00|||||||||7320
1672938000000|2023-01-05 17:00:00|||||||||500
1672938300000|2023-01-05 17:05:00|||||||||1862
1672938600000|2023-01-05 17:10:00|221|220|221|220|222|221|221|220|26339
1672938900000|2023-01-05 17:15:00|222|221|222|221|222|221|222|221|7413
1672939200000|2023-01-05 17:20:00|||||||||4458
1672939500000|2023-01-05 17:25:00|223|222|226|225|227|226|223|222|49629
1672939800000|2023-01-05 17:30:00|227|226|224|223|227|226|224|223|135951
1672940100000|2023-01-05 17:35:00|223|222|222|221|223|222|222|221|31901
1672940400000|2023-01-05 17:40:00|221|220|220|219|221|220|220|219|12907
1672940700000|2023-01-05 17:45:00|||||||||5030
1672941000000|2023-01-05 17:50:00|||||||||2300
1672941300000|2023-01-05 17:55:00|219|218|218|217|219|218|218|217|30035
1672941600000|2023-01-05 18:00:00|217|216|217|216|218|217|217|216|29513
1672941900000|2023-01-05 18:05:00|218|217|218|217|218|217|218|217|2430
1672942200000|2023-01-05 18:10:00|219|218|219|218|219|218|219|218|9846
1672942500000|2023-01-05 18:15:00|||||||||400
1672942800000|2023-01-05 18:20:00|220|219|221|220|221|220|220|219|4701
1672943100000|2023-01-05 18:25:00|222|221|222|221|222|221|222|221|9162
1672943400000|2023-01-05 18:30:00|||||||||6128
1672943700000|2023-01-05 18:35:00|||||||||1700
1672944000000|2023-01-05 18:40:00|||||||||5906
1672944300000|2023-01-05 18:45:00|||||||||830
1672944600000|2023-01-05 18:50:00|221|220|221|220|221|220|221|220|5600
1672944900000|2023-01-05 18:55:00|220|219|220|219|220|219|220|219|17973
1672945200000|2023-01-05 19:00:00|||||||||5096
1672945500000|2023-01-05 19:05:00|||||||||1371
1672945800000|2023-01-05 19:10:00|||||||||1580
1672946100000|2023-01-05 19:15:00|||||||||3034
1672946400000|2023-01-05 19:20:00|221|220|220|219|221|220|220|219|16447
1672946700000|2023-01-05 19:25:00|219|218|219|218|219|218|219|218|10176
1672947000000|2023-01-05 19:30:00|||||||||3354
1672947300000|2023-01-05 19:35:00|220|219|221|220|221|220|220|219|16959
1672947600000|2023-01-05 19:40:00|||||||||2107
1672947900000|2023-01-05 19:45:00|222|221|222|221|222|221|222|221|4301
1672948200000|2023-01-05 19:50:00|221|220|222|221|222|221|221|220|10606
1672948500000|2023-01-05 19:55:00|221|220|221|220|221|220|221|220|5602
1672948800000|2023-01-05 20:00:00|||||||||1617
1672949100000|2023-01-05 20:05:00|||||||||1544
1672949400000|2023-01-05 20:10:00|220|219|220|219|220|219|220|219|7678
1672949700000|2023-01-05 20:15:00|||||||||800
1672950000000|2023-01-05 20:20:00|219|218|219|218|219|218|219|218|4900
1672950300000|2023-01-05 20:25:00|||||||||8355
1672950600000|2023-01-05 20:30:00|220|219|220|219|220|219|220|219|8592
1672950900000|2023-01-05 20:35:00|221|220|221|220|221|220|221|220|17592
1672951200000|2023-01-05 20:40:00|222|221|222|221|222|221|221|221|7612
1672951500000|2023-01-05 20:45:00|223|222|222|221|223|222|222|221|44834
1672951800000|2023-01-05 20:50:00|||||||||8155
1672952100000|2023-01-05 20:55:00|221|220|222|221|222|221|221|220|58018
1673015400000|2023-01-06 14:30:00|222|221|217|216|222|221|214|213|34066
1673015700000|2023-01-06 14:35:00|216|215|214|213|216|215|214|213|13109
1673016000000|2023-01-06 14:40:00|215|214|213|212|215|214|213|212|17499
1673016300000|2023-01-06 14:45:00|212|211|212|211|212|211|211|210|18905
1673016600000|2023-01-06 14:50:00|211|210|211|210|212|211|211|210|19084
1673016900000|2023-01-06 14:55:00|212|211|211|210|213|212|211|210|21070
1673017200000|2023-01-06 15:00:00|212|211|213|212|215|214|212|211|10547
1673017500000|2023-01-06 15:05:00|214|213|215|214|215|214|213|212|15695
1673017800000|2023-01-06 15:10:00|216|215|215|214|216|215|214|213|7072
1673018100000|2023-01-06 15:15:00|216|215|217|216|217|216|216|215|14098
1673018400000|2023-01-06 15:20:00|||||||||2350
1673018700000|2023-01-06 15:25:00|216|215|217|216|217|216|216|215|5048
1673019000000|2023-01-06 15:30:00|218|217|218|217|218|217|218|217|7890
1673019300000|2023-01-06 15:35:00|219|218|219|218|219|218|218|217|6801
1673019600000|2023-01-06 15:40:00|||||||||1700
1673019900000|2023-01-06 15:45:00|218|217|220|219|220|219|218|217|4366
1673020200000|2023-01-06 15:50:00|219|218|220|219|220|219|219|218|11049
1673020500000|2023-01-06 15:55:00|219|218|219|218|219|218|219|218|3300
1673020800000|2023-01-06 16:00:00|||||||||700
1673021100000|2023-01-06 16:05:00|220|219|220|219|220|219|220|219|1104
1673021400000|2023-01-06 16:10:00|219|218|219|218|219|218|219|218|10000
1673021700000|2023-01-06 16:15:00|||||||||1600
1673022000000|2023-01-06 16:20:00|||||||||1199
1673022300000|2023-01-06 16:25:00|218|217|220|219|220|219|218|217|27897
1673022600000|2023-01-06 16:30:00|219|218|220|219|220|219|219|218|6306
1673022900000|2023-01-06 16:35:00|||||||||5900
1673023200000|2023-01-06 16:40:00|||||||||4802
1673023500000|2023-01-06 16:45:00|||||||||1941
1673023800000|2023-01-06 16:50:00|221|220|221|220|221|220|221|220|3872
1673024100000|2023-01-06 16:55:00|222|221|222|221|223|222|221|221|19897
1673024400000|2023-01-06 17:00:00|||||||||3285
1673024700000|2023-01-06 17:05:00|||||||||3600
1673025000000|2023-01-06 17:10:00|221|220|222|221|223|222|221|220|24144
1673025300000|2023-01-06 17:15:00|||||||||2928
1673025600000|2023-01-06 17:20:00|||||||||2175
1673025900000|2023-01-06 17:25:00|||||||||6645
1673026200000|2023-01-06 17:30:00|221|220|221|220|221|220|221|220|7972
1673026500000|2023-01-06 17:35:00|222|221|220|219|222|221|220|219|20970
1673026800000|2023-01-06 17:40:00|221|220|221|220|221|220|221|219|14208
1673027100000|2023-01-06 17:45:00|||||||||800
1673027400000|2023-01-06 17:50:00|||||||||601
1673027700000|2023-01-06 17:55:00|220|219|220|219|220|219|220|219|6406
1673028000000|2023-01-06 18:00:00|||||||||1112
1673028300000|2023-01-06 18:05:00|221|220|222|221|222|221|220|220|16597
1673028600000|2023-01-06 18:10:00|||||||||3300
1673028900000|2023-01-06 18:15:00|||||||||300
1673029200000|2023-01-06 18:20:00|221|220|222|221|222|221|221|220|5592
1673029500000|2023-01-06 18:25:00|||||||||4187
1673029800000|2023-01-06 18:30:00|223|222|222|221|223|222|222|221|6680
1673030100000|2023-01-06 18:35:00|||||||||11273
1673030400000|2023-01-06 18:40:00|||||||||200
1673030700000|2023-01-06 18:45:00|||||||||2700
1673031000000|2023-01-06 18:50:00|||||||||2431
1673031300000|2023-01-06 18:55:00|||||||||400
1673031600000|2023-01-06 19:00:00|||||||||14173
1673031900000|2023-01-06 19:05:00|||||||||500
1673032200000|2023-01-06 19:10:00|223|222|225|224|225|224|223|222|51916
1673032500000|2023-01-06 19:15:00|||||||||2995
1673032800000|2023-01-06 19:20:00|||||||||7985
1673033100000|2023-01-06 19:25:00|||||||||1264
1673033400000|2023-01-06 19:30:00|224|223|224|223|224|223|224|223|6230
1673033700000|2023-01-06 19:35:00|||||||||400
1673034000000|2023-01-06 19:40:00|225|224|225|224|225|224|225|224|10078
1673034300000|2023-01-06 19:45:00|||||||||1600
1673034600000|2023-01-06 19:50:00|||||||||2000
1673034900000|2023-01-06 19:55:00|||||||||4400
1673035200000|2023-01-06 20:00:00|224|223|225|224|225|224|224|223|37033
1673035500000|2023-01-06 20:05:00|||||||||1445
1673035800000|2023-01-06 20:10:00|||||||||3828
1673036100000|2023-01-06 20:15:00|224|223|225|224|225|224|224|223|9866
1673036400000|2023-01-06 20:20:00|226|225|227|226|227|226|226|225|63715
1673036700000|2023-01-06 20:25:00|||||||||14486
1673037000000|2023-01-06 20:30:00|||||||||4765
1673037300000|2023-01-06 20:35:00|||||||||3400
1673037600000|2023-01-06 20:40:00|228|227|233|232|234|233|228|227|261586
1673037900000|2023-01-06 20:45:00|232|231|231|230|232|231|229|228|111547
1673038200000|2023-01-06 20:50:00|230|229|229|228|231|230|229|228|55502
1673038500000|2023-01-06 20:55:00|228|227|228|227|228|227|228|227|53824
1673274600000|2023-01-09 14:30:00|238|237|243|242|244|243|237|236|112082
1673274900000|2023-01-09 14:35:00|244|243|241|240|245|244|241|240|44706
1673275200000|2023-01-09 14:40:00|240|239|246|245|247|246|240|239|63785
1673275500000|2023-01-09 14:45:00|245|244|242|241|246|245|242|241|59667
1673275800000|2023-01-09 14:50:00|243|242|243|242|243|242|241|240|59695
1673276100000|2023-01-09 14:55:00|244|243|245|244|246|245|244|243|28069
1673276400000|2023-01-09 15:00:00|246|245|249|248|250|249|246|245|84128
1673276700000|2023-01-09 15:05:00|248|247|246|245|248|247|246|245|27198
1673277000000|2023-01-09 15:10:00|247|246|247|246|247|246|247|246|4212
1673277300000|2023-01-09 15:15:00|246|245|246|245|246|245|246|245|7442
1673277600000|2023-01-09 15:20:00|245|244|246|245|246|245|245|244|16389
1673277900000|2023-01-09 15:25:00|245|244|246|245|246|245|245|244|4763
1673278200000|2023-01-09 15:30:00|247|246|249|248|249|248|247|246|28160
1673278500000|2023-01-09 15:35:00|248|247|248|247|248|247|247|246|15600
1673278800000|2023-01-09 15:40:00|247|246|247|246|247|246|247|246|8103
1673279100000|2023-01-09 15:45:00|||||||||14014
1673279400000|2023-01-09 15:50:00|248|247|249|248|249|248|248|247|20420
1673279700000|2023-01-09 15:55:00|248|247|246|245|248|247|246|245|66285
1673280000000|2023-01-09 16:00:00|245|244|248|247|248|247|245|244|41852
1673280300000|2023-01-09 16:05:00|249|248|249|248|252|251|249|248|140355
1673280600000|2023-01-09 16:10:00|250|249|251|250|252|251|249|248|84224
1673280900000|2023-01-09 16:15:00|252|251|253|252|255|254|252|251|97608
1673281200000|2023-01-09 16:20:00|252|251|252|251|252|251|251|250|63874
1673281500000|2023-01-09 16:25:00|251|250|252|251|252|251|251|250|20310
1673281800000|2023-01-09 16:30:00|251|250|251|250|251|250|251|250|42093
1673282100000|2023-01-09 16:35:00|||||||||22922
1673282400000|2023-01-09 16:40:00|||||||||4534
1673282700000|2023-01-09 16:45:00|252|251|252|251|252|251|251|250|17426
1673283000000|2023-01-09 16:50:00|||||||||17510
1673283300000|2023-01-09 16:55:00|251|250|251|250|251|250|251|250|6924
1673283600000|2023-01-09 17:00:00|252|251|252|251|252|251|252|251|17423
1673283900000|2023-01-09 17:05:00|253|252|252|251|253|252|252|251|14862
1673284200000|2023-01-09 17:10:00|253|252|254|253|254|253|252|251|41871
1673284500000|2023-01-09 17:15:00|||||||||3223
1673284800000|2023-01-09 17:20:00|||||||||4753
1673285100000|2023-01-09 17:25:00|255|254|255|254|255|254|254|253|23384
1673285400000|2023-01-09 17:30:00|254|253|253|252|254|253|252|251|67026
1673285700000|2023-01-09 17:35:00|252|251|249|248|253|252|249|248|56994
1673286000000|2023-01-09 17:40:00|250|249|249|248|250|249|249|248|8450
1673286300000|2023-01-09 17:45:00|||||||||14050
1673286600000|2023-01-09 17:50:00|||||||||2985
1673286900000|2023-01-09 17:55:00|250|249|250|249|250|249|250|249|17758
1673287200000|2023-01-09 18:00:00|249|248|249|248|250|249|249|248|55321
1673287500000|2023-01-09 18:05:00|250|249|250|249|250|249|249|248|63225
1673287800000|2023-01-09 18:10:00|||||||||705
1673288100000|2023-01-09 18:15:00|||||||||700
1673288400000|2023-01-09 18:20:00|251|250|251|250|252|251|251|250|28520
1673288700000|2023-01-09 18:25:00|252|251|253|252|253|252|252|251|15602
1673289000000|2023-01-09 18:30:00|254|253|253|252|254|253|252|251|53941
1673289300000|2023-01-09 18:35:00|252|251|251|250|252|251|251|250|23431
1673289600000|2023-01-09 18:40:00|250|249|251|250|251|250|250|249|52216
1673289900000|2023-01-09 18:45:00|250|249|250|249|250|249|250|249|15473
1673290200000|2023-01-09 18:50:00|||||||||1337
1673290500000|2023-01-09 18:55:00|249|248|249|248|249|248|249|248|26630
1673290800000|2023-01-09 19:00:00|250|249|251|250|251|250|250|249|16169
1673291100000|2023-01-09 19:05:00|250|249|250|249|250|249|250|249|29287
1673291400000|2023-01-09 19:10:00|251|250|250|249|251|250|250|249|9418
1673291700000|2023-01-09 19:15:00|251|250|251|250|251|250|251|250|6385
1673292000000|2023-01-09 19:20:00|||||||||8400
1673292300000|2023-01-09 19:25:00|252|251|252|251|252|251|252|251|8240
1673292600000|2023-01-09 19:30:00|251|250|251|250|251|250|251|250|1866
1673292900000|2023-01-09 19:35:00|250|249|250|249|250|249|250|249|4412
1673293200000|2023-01-09 19:40:00|251|250|251|250|251|250|251|250|12079
1673293500000|2023-01-09 19:45:00|250|249|250|249|251|250|250|249|6545
1673293800000|2023-01-09 19:50:00|||||||||3109
1673294100000|2023-01-09 19:55:00|249|248|249|248|249|248|249|248|6687
1673294400000|2023-01-09 20:00:00|||||||||3260
1673294700000|2023-01-09 20:05:00|248|247|248|247|248|248|248|247|15720
1673295000000|2023-01-09 20:10:00|249|248|249|248|249|248|249|248|14012
1673295300000|2023-01-09 20:15:00|||||||||3800
1673295600000|2023-01-09 20:20:00|250|249|250|249|250|249|250|249|10265
1673295900000|2023-01-09 20:25:00|249|248|250|249|250|249|249|248|14450
1673296200000|2023-01-09 20:30:00|249|248|249|248|249|248|249|248|18515
1673296500000|2023-01-09 20:35:00|||||||||1517
1673296800000|2023-01-09 20:40:00|250|249|249|248|250|249|249|248|39475
1673297100000|2023-01-09 20:45:00|250|249|250|249|250|249|249|248|56819
1673297400000|2023-01-09 20:50:00|||||||||11412
1673297700000|2023-01-09 20:55:00||250||249||250||249|57219
1673361000000|2023-01-10 14:30:00|249|248|248|247|252|251|247|246|142770
1673361300000|2023-01-10 14:35:00|247|246|242|241|247|246|242|241|42717
1673361600000|2023-01-10 14:40:00|241|240|241|240|242|241|240|239|30343
1673361900000|2023-01-10 14:45:00|242|241|243|242|243|242|242|241|23276
1673362200000|2023-01-10 14:50:00|242|241|245|244|245|244|241|240|37036
1673362500000|2023-01-10 14:55:00|246|245|245|244|247|246|244|243|80435
1673362800000|2023-01-10 15:00:00|246|245|246|245|247|246|246|245|22627
1673363100000|2023-01-10 15:05:00|245|244|245|244|246|244|245|244|11608
1673363400000|2023-01-10 15:10:00|246|245|246|245|248|247|246|245|35811
1673363700000|2023-01-10 15:15:00|247|246|247|246|248|247|247|246|16537
1673364000000|2023-01-10 15:20:00|248|247|246|245|248|247|246|245|3200
1673364300000|2023-01-10 15:25:00|247|246|245|244|247|246|245|244|18822
1673364600000|2023-01-10 15:30:00|244|243|243|242|244|243|242|241|58605
1673364900000|2023-01-10 15:35:00|244|243|245|244|245|244|244|243|19686
1673365200000|2023-01-10 15:40:00|244|243|244|243|244|243|244|243|10992
1673365500000|2023-01-10 15:45:00|245|244|245|244|245|244|245|244|6196
1673365800000|2023-01-10 15:50:00|246|245|247|246|247|246|246|245|25393
1673366100000|2023-01-10 15:55:00|248|247|248|247|248|247|248|247|5767
1673366400000|2023-01-10 16:00:00|247|246|247|246|247|246|247|246|9400
1673366700000|2023-01-10 16:05:00|||||||||1879
1673367000000|2023-01-10 16:10:00|||||||||7300
1673367300000|2023-01-10 16:15:00|248|247|247|246|248|247|247|246|27950
1673367600000|2023-01-10 16:20:00|246|245|247|246|247|246|246|245|26780
1673367900000|2023-01-10 16:25:00|246|245|246|245|246|245|246|245|19269
1673368200000|2023-01-10 16:30:00|245|244|245|244|245|244|245|244|5530
1673368500000|2023-01-10 16:35:00|246|245|246|245|246|245|246|245|6192
1673368800000|2023-01-10 16:40:00|||||||||11572
1673369100000|2023-01-10 16:45:00|245|244|246|245|246|245|245|244|18974
1673369400000|2023-01-10 16:50:00|247|246|247|246|247|246|247|246|6411
1673369700000|2023-01-10 16:55:00|248|247|249|248|250|249|248|247|22729
1673370000000|2023-01-10 17:00:00|248|247|248|247|248|247|248|247|4346
1673370300000|2023-01-10 17:05:00|249|248|250|249|250|249|249|248|2597
1673370600000|2023-01-10 17:10:00|251|250|252|251|252|251|251|250|52670
1673370900000|2023-01-10 17:15:00|251|250|251|250|251|250|251|250|12055
1673371200000|2023-01-10 17:20:00|250|249|251|250|251|250|250|249|34553
1673371500000|2023-01-10 17:25:00|||||||||2077
1673371800000|2023-01-10 17:30:00|||||||||11800
1673372100000|2023-01-10 17:35:00|252|251|252|251|252|251|252|251|5779
1673372400000|2023-01-10 17:40:00|||||||||1466
1673372700000|2023-01-10 17:45:00|||||||||2581
1673373000000|2023-01-10 17:50:00|||||||||13923
1673373300000|2023-01-10 17:55:00|||||||||2003
1673373600000|2023-01-10 18:00:00|251|250|252|251|252|251|251|250|49084
1673373900000|2023-01-10 18:05:00|253|252|254|253|254|253|253|252|53101
1673374200000|2023-01-10 18:10:00|||||||||21187
1673374500000|2023-01-10 18:15:00|253|252|253|252|253|252|253|252|16362
1673374800000|2023-01-10 18:20:00|252|251|252|251|252|251|252|251|2355
1673375100000|2023-01-10 18:25:00|253|252|253|252|253|252|253|252|10497
1673375400000|2023-01-10 18:30:00|||||||||2840
1673375700000|2023-01-10 18:35:00|254|253|254|253|254|253|254|253|9558
1673376000000|2023-01-10 18:40:00|253|252|254|253|254|253|253|252|14023
1673376300000|2023-01-10 18:45:00|||||||||1000
1673376600000|2023-01-10 18:50:00|||||||||1030
1673376900000|2023-01-10 18:55:00|253|252|254|253|254|253|253|252|6964
1673377200000|2023-01-10 19:00:00|||||||||1491
1673377500000|2023-01-10 19:05:00|||||||||5100
1673377800000|2023-01-10 19:10:00|||||||||2083
1673378100000|2023-01-10 19:15:00|||||||||11500
1673378400000|2023-01-10 19:20:00|255|254|255|254|255|254|255|254|86895
1673378700000|2023-01-10 19:25:00|256|255|257|256|257|256|256|255|74061
1673379000000|2023-01-10 19:30:00|258|257|257|256|258|257|257|256|53961
1673379300000|2023-01-10 19:35:00|||||||||6386
1673379600000|2023-01-10 19:40:00|258|257|257|256|258|257|257|256|18509
1673379900000|2023-01-10 19:45:00|||||||||5798
1673380200000|2023-01-10 19:50:00|||||||||15823
1673380500000|2023-01-10 19:55:00|||||||||3075
1673380800000|2023-01-10 20:00:00|256|255|256|255|256|255|256|255|13122
1673381100000|2023-01-10 20:05:00|255|254|255|254|255|254|255|254|12843
1673381400000|2023-01-10 20:10:00|256|255|256|255|256|255|256|255|6215
1673381700000|2023-01-10 20:15:00|257|256|257|256|257|256|257|256|11271
1673382000000|2023-01-10 20:20:00|||||||||5427
1673382300000|2023-01-10 20:25:00|258|257|258|257|258|257|257|256|67039
1673382600000|2023-01-10 20:30:00|259|258|260|259|260|259|259|258|99832
1673382900000|2023-01-10 20:35:00|261|260|261|260|262|261|261|260|83519
1673383200000|2023-01-10 20:40:00|262|261|262|261|262|262|261|260|107655
1673383500000|2023-01-10 20:45:00|263|262|261|260|263|262|261|260|65879
1673383800000|2023-01-10 20:50:00|262|261|261|260|262|261|261|260|28292
1673384100000|2023-01-10 20:55:00|262|261|262|261|262|261|261|260|88904
1673447400000|2023-01-11 14:30:00|262|261|254|253|262|261|253|252|89335
1673447700000|2023-01-11 14:35:00|255|254|261|260|262|261|255|254|63737
1673448000000|2023-01-11 14:40:00|260|259|259|258|260|259|259|258|18264
1673448300000|2023-01-11 14:45:00|258|257|258|257|260|259|257|256|25274
1673448600000|2023-01-11 14:50:00|259|258|259|258|260|259|258|257|64067
1673448900000|2023-01-11 14:55:00|260|259|260|259|260|259|257|256|52551
1673449200000|2023-01-11 15:00:00|259|258|258|257|259|258|257|256|112231
1673449500000|2023-01-11 15:05:00|259|258|260|259|260|259|259|258|23038
1673449800000|2023-01-11 15:10:00|||||||||37912
1673450100000|2023-01-11 15:15:00|261|260|257|256|261|260|257|256|120922
1673450400000|2023-01-11 15:20:00|258|257|258|257|258|257|258|257|17011
1673450700000|2023-01-11 15:25:00|259|258|260|259|260|259|259|258|26530
1673451000000|2023-01-11 15:30:00|259|258|259|258|259|258|259|258|11600
1673451300000|2023-01-11 15:35:00|258|257|257|256|258|257|257|256|10244
1673451600000|2023-01-11 15:40:00|258|257|257|256|258|257|257|256|40715
1673451900000|2023-01-11 15:45:00|258|257|258|257|258|257|258|257|18740
1673452200000|2023-01-11 15:50:00|257|256|256|255|258|257|256|255|39502
1673452500000|2023-01-11 15:55:00|255|254|255|254|255|254|255|254|27274
1673452800000|2023-01-11 16:00:00|256|255|255|254|256|255|255|254|23220
1673453100000|2023-01-11 16:05:00|||||||||2083
1673453400000|2023-01-11 16:10:00|256|255|256|255|256|255|255|255|36722
1673453700000|2023-01-11 16:15:00|||||||||16621
1673454000000|2023-01-11 16:20:00|||||||||13601
1673454300000|2023-01-11 16:25:00|||||||||6456
1673454600000|2023-01-11 16:30:00|257|256|257|256|257|256|256|256|71455
1673454900000|2023-01-11 16:35:00|256|255|256|255|256|256|256|255|25624
1673455200000|2023-01-11 16:40:00|||||||||7546
1673455500000|2023-01-11 16:45:00|257|256|255|254|257|256|255|254|16251
1673455800000|2023-01-11 16:50:00|||||||||21174
1673456100000|2023-01-11 16:55:00|||||||||11714
1673456400000|2023-01-11 17:00:00|254|253|253|252|254|254|253|252|39291
1673456700000|2023-01-11 17:05:00|||||||||4837
1673457000000|2023-01-11 17:10:00|254|253|254|253|254|254|253|252|38180
1673457300000|2023-01-11 17:15:00|255|254|255|254|255|254|255|254|2215
1673457600000|2023-01-11 17:20:00|||||||||902
1673457900000|2023-01-11 17:25:00|||||||||7142
1673458200000|2023-01-11 17:30:00|||||||||3359
1673458500000|2023-01-11 17:35:00|254|253|253|252|255|254|253|252|93041
1673458800000|2023-01-11 17:40:00|252|251|251|250|252|251|251|250|24434
1673459100000|2023-01-11 17:45:00|252|251|252|251|252|251|252|251|18826
1673459400000|2023-01-11 17:50:00|251|250|251|250|251|250|251|250|22288
1673459700000|2023-01-11 17:55:00|||||||||4254
1673460000000|2023-01-11 18:00:00|252|251|251|250|252|251|251|250|44574
1673460300000|2023-01-11 18:05:00|252|251|253|252|253|252|252|251|28427
1673460600000|2023-01-11 18:10:00|||||||||33847
1673460900000|2023-01-11 18:15:00|252|251|252|251|252|251|252|251|4991
1673461200000|2023-01-11 18:20:00|253|252|253|252|253|252|253|252|11470
1673461500000|2023-01-11 18:25:00|252|251|252|251|252|251|252|251|12757
1673461800000|2023-01-11 18:30:00|253|252|253|252|253|252|253|252|16634
1673462100000|2023-01-11 18:35:00|254|253|254|253|254|253|254|253|8203
1673462400000|2023-01-11 18:40:00|||||||||2606
1673462700000|2023-01-11 18:45:00|||||||||4601
1673463000000|2023-01-11 18:50:00|253|252|253|252|253|253|253|252|7940
1673463300000|2023-01-11 18:55:00|||||||||9085
1673463600000|2023-01-11 19:00:00|252|251|252|251|252|251|252|251|8912
1673463900000|2023-01-11 19:05:00|253|252|252|251|253|252|252|251|13695
1673464200000|2023-01-11 19:10:00|253|252|253|252|253|252|253|252|15744
1673464500000|2023-01-11 19:15:00|||||||||5911
1673464800000|2023-01-11 19:20:00|||||||||3000
1673465100000|2023-01-11 19:25:00|252|251|252|251|252|251|252|251|3262
1673465400000|2023-01-11 19:30:00|251|250|252|251|252|251|251|250|39337
1673465700000|2023-01-11 19:35:00|||||||||6189
1673466000000|2023-01-11 19:40:00|||||||||1577
1673466300000|2023-01-11 19:45:00|||||||||5951
1673466600000|2023-01-11 19:50:00|||||||||18511
1673466900000|2023-01-11 19:55:00|251|250|252|251|252|251|251|250|45034
1673467200000|2023-01-11 20:00:00|||||||||8677
1673467500000|2023-01-11 20:05:00|253|252|253|252|253|252|253|252|5039
1673467800000|2023-01-11 20:10:00|||||||||11212
1673468100000|2023-01-11 20:15:00|||||||||1913
1673468400000|2023-01-11 20:20:00|||||||||13147
1673468700000|2023-01-11 20:25:00|252|251|252|251|252|252|252|251|28549
1673469000000|2023-01-11 20:30:00|253|252|253|252|253|252|252|251|27737
1673469300000|2023-01-11 20:35:00|||||||||3165
1673469600000|2023-01-11 20:40:00|||||||||5600
1673469900000|2023-01-11 20:45:00|252|251|252|251|252|251|252|251|28090
1673470200000|2023-01-11 20:50:00|253|252|253|252|253|252|253|252|10228
1673470500000|2023-01-11 20:55:00|254|253|254|253|254|253|253|252|79637
1673533800000|2023-01-12 14:30:00|265|264|258|257|265|264|255|254|146150
1673534100000|2023-01-12 14:35:00|259|258|262|261|262|261|257|256|54154
1673534400000|2023-01-12 14:40:00|261|260|255|254|261|260|255|254|88680
1673534700000|2023-01-12 14:45:00|254|253|258|257|260|259|254|253|49840
1673535000000|2023-01-12 14:50:00|257|256|256|255|258|257|254|253|120909
1673535300000|2023-01-12 14:55:00|257|256|258|257|259|258|256|256|22308
1673535600000|2023-01-12 15:00:00|259|258|264|263|264|263|259|258|57469
1673535900000|2023-01-12 15:05:00|265|264|272|271|272|271|264|263|105587
1673536200000|2023-01-12 15:10:00|273|272|273|272|277|276|273|272|110054
1673536500000|2023-01-12 15:15:00|272|271|268|267|272|271|268|267|38426
1673536800000|2023-01-12 15:20:00|267|266|268|267|268|267|267|266|15462
1673537100000|2023-01-12 15:25:00|269|268|270|269|270|269|268|267|10085
1673537400000|2023-01-12 15:30:00|269|268|271|270|271|270|269|268|27271
1673537700000|2023-01-12 15:35:00|272|271|273|272|274|273|272|271|43603
1673538000000|2023-01-12 15:40:00|272|271|270|270|272|271|270|269|19071
1673538300000|2023-01-12 15:45:00|271|269|269|268|271|269|268|267|27303
1673538600000|2023-01-12 15:50:00|268|267|270|269|270|269|268|267|11962
1673538900000|2023-01-12 15:55:00|269|268|269|268|270|269|268|267|15869
1673539200000|2023-01-12 16:00:00|268|267|269|268|269|268|267|266|89358
1673539500000|2023-01-12 16:05:00|270|269|272|271|272|271|269|269|14373
1673539800000|2023-01-12 16:10:00|273|272|273|272|274|273|273|272|9462
1673540100000|2023-01-12 16:15:00|274|273|275|274|276|275|274|273|72915
1673540400000|2023-01-12 16:20:00|274|273|274|273|274|273|274|273|31702
1673540700000|2023-01-12 16:25:00|273|272|274|273|274|273|273|272|6292
1673541000000|2023-01-12 16:30:00|275|274|274|273|275|274|274|273|10984
1673541300000|2023-01-12 16:35:00|||||||||7916
1673541600000|2023-01-12 16:40:00|275|274|275|274|275|274|275|274|4700
1673541900000|2023-01-12 16:45:00|276|275|274|273|276|275|274|273|20395
1673542200000|2023-01-12 16:50:00|275|274|275|274|275|274|275|274|12477
1673542500000|2023-01-12 16:55:00|276|275|276|275|276|275|276|275|16976
1673542800000|2023-01-12 17:00:00|||||||||6091
1673543100000|2023-01-12 17:05:00|275|274|275|274|275|275|275|274|10511
1673543400000|2023-01-12 17:10:00|||||||||3066
1673543700000|2023-01-12 17:15:00|276|275|277|276|277|276|275|275|116077
1673544000000|2023-01-12 17:20:00|278|277|278|277|278|277|277|276|55650
1673544300000|2023-01-12 17:25:00|279|278|280|279|280|279|279|278|47237
1673544600000|2023-01-12 17:30:00|279|278|279|278|279|278|279|278|7110
1673544900000|2023-01-12 17:35:00|||||||||12944
1673545200000|2023-01-12 17:40:00|280|279|280|279|283|282|279|279|110229
1673545500000|2023-01-12 17:45:00|281|280|278|277|281|280|278|277|55440
1673545800000|2023-01-12 17:50:00|279|278|278|277|279|278|278|277|17670
1673546100000|2023-01-12 17:55:00|279|278|284|283|284|283|279|278|68177
1673546400000|2023-01-12 18:00:00|283|282|284|283|285|284|283|282|65682
1673546700000|2023-01-12 18:05:00|285|284|283|282|285|284|283|282|16394
1673547000000|2023-01-12 18:10:00|282|281|281|280|282|281|281|280|11479
1673547300000|2023-01-12 18:15:00|282|281|282|281|283|282|281|280|11702
1673547600000|2023-01-12 18:20:00|281|280|282|281|282|281|281|280|19955
1673547900000|2023-01-12 18:25:00|281|280|279|278|281|280|279|278|25645
1673548200000|2023-01-12 18:30:00|278|277|277|276|278|277|277|276|29783
1673548500000|2023-01-12 18:35:00|278|277|280|279|280|279|278|277|32785
1673548800000|2023-01-12 18:40:00|281|280|280|279|281|280|280|279|10300
1673549100000|2023-01-12 18:45:00|281|280|279|278|281|280|279|278|12679
1673549400000|2023-01-12 18:50:00|||||||||14465
1673549700000|2023-01-12 18:55:00|278|277|275|274|278|278|275|274|39427
1673550000000|2023-01-12 19:00:00|274|273|274|273|274|273|273|272|37238
1673550300000|2023-01-12 19:05:00|273|272|271|270|274|273|271|270|86495
1673550600000|2023-01-12 19:10:00|272|271|275|274|276|275|272|271|80931
1673550900000|2023-01-12 19:15:00|276|275|279|278|279|278|276|275|43661
1673551200000|2023-01-12 19:20:00|280|279|279|278|280|279|278|277|14665
1673551500000|2023-01-12 19:25:00|280|279|279|278|280|279|279|278|38477
1673551800000|2023-01-12 19:30:00|280|279|280|279|280|279|280|279|19734
1673552100000|2023-01-12 19:35:00|281|280|280|279|281|280|280|279|10930
1673552400000|2023-01-12 19:40:00|281|280|281|280|281|280|280|279|10141
1673552700000|2023-01-12 19:45:00|||||||||8130
1673553000000|2023-01-12 19:50:00|280|279|281|280|281|280|280|279|11024
1673553300000|2023-01-12 19:55:00|280|279|280|279|281|280|280|279|22477
1673553600000|2023-01-12 20:00:00|279|278|280|279|280|279|279|278|20635
1673553900000|2023-01-12 20:05:00|281|280|280|279|281|280|280|279|13456
1673554200000|2023-01-12 20:10:00|281|280|280|279|281|280|280|279|14809
1673554500000|2023-01-12 20:15:00|||||||||19301
1673554800000|2023-01-12 20:20:00|281|280|280|279|281|280|280|279|16192
1673555100000|2023-01-12 20:25:00|281|280|280|279|281|280|280|279|17211
1673555400000|2023-01-12 20:30:00|281|280|282|281|282|281|281|280|37412
1673555700000|2023-01-12 20:35:00|281|280|280|279|281|280|280|279|43329
1673556000000|2023-01-12 20:40:00|281|280|280|279|281|280|280|279|16804
1673556300000|2023-01-12 20:45:00|279|278|279|278|280|279|279|278|39663
1673556600000|2023-01-12 20:50:00|280|279|280|279|281|280|280|279|56018
1673556900000|2023-01-12 20:55:00|281|280|281|280|281|280|280|279|73079
1673620200000|2023-01-13 14:30:00|280|278|278|277|280|279|277|276|104390
1673620500000|2023-01-13 14:35:00|279|278|288|287|294|293|278|277|354553
1673620800000|2023-01-13 14:40:00|289|288|293|292|293|292|285|284|184566
1673621100000|2023-01-13 14:45:00|294|293|292|291|299|298|291|290|310119
1673621400000|2023-01-13 14:50:00|291|290|290|289|294|293|289|288|164030
1673621700000|2023-01-13 14:55:00|291|290|292|291|297|296|290|289|124867
1673622000000|2023-01-13 15:00:00|291|290|298|297|299|298|290|289|171845
1673622300000|2023-01-13 15:05:00|299|298|296|295|300|299|295|294|123580
1673622600000|2023-01-13 15:10:00|297|296|296|295|297|296|294|293|56666
1673622900000|2023-01-13 15:15:00|295|294|295|294|295|294|293|292|65254
1673623200000|2023-01-13 15:20:00|296|295|296|295|296|295|294|293|39241
1673623500000|2023-01-13 15:25:00|295|294|294|293|295|295|292|291|45157
1673623800000|2023-01-13 15:30:00|295|294|295|294|295|294|293|292|57528
1673624100000|2023-01-13 15:35:00|296|295|295|294|296|295|295|294|20710
1673624400000|2023-01-13 15:40:00|296|295|296|295|299|298|296|294|58669
1673624700000|2023-01-13 15:45:00|297|296|300|299|300|299|296|295|86113
1673625000000|2023-01-13 15:50:00|301|300|301|300|301|300|298|297|236854
1673625300000|2023-01-13 15:55:00|302|301|298|297|302|301|298|297|67111
1673625600000|2023-01-13 16:00:00|299|298|296|295|299|298|295|294|102579
1673625900000|2023-01-13 16:05:00|295|294|294|293|296|295|294|293|43233
1673626200000|2023-01-13 16:10:00|293|292|291|290|294|293|291|290|72077
1673626500000|2023-01-13 16:15:00|292|291|292|291|292|291|289|288|56390
1673626800000|2023-01-13 16:20:00|293|292|294|293|294|293|292|291|13861
1673627100000|2023-01-13 16:25:00|293|292|292|291|294|294|292|291|21000
1673627400000|2023-01-13 16:30:00|291|290|291|290|291|291|290|289|43485
1673627700000|2023-01-13 16:35:00|292|291|292|291|292|291|292|291|31409
1673628000000|2023-01-13 16:40:00|293|292|292|291|294|293|292|291|21472
1673628300000|2023-01-13 16:45:00|291|290|289|288|291|290|289|288|32596
1673628600000|2023-01-13 16:50:00|290|289|289|288|290|289|289|288|19677
1673628900000|2023-01-13 16:55:00|||||||||35286
1673629200000|2023-01-13 17:00:00|290|289|289|288|290|289|289|288|13239
1673629500000|2023-01-13 17:05:00|||||||||1100
1673629800000|2023-01-13 17:10:00|290|289|293|292|293|292|289|289|32523
1673630100000|2023-01-13 17:15:00|294|293|295|294|295|294|293|292|30513
1673630400000|2023-01-13 17:20:00|296|295|298|297|299|298|296|295|69365
1673630700000|2023-01-13 17:25:00|297|296|299|298|300|299|297|296|48595
1673631000000|2023-01-13 17:30:00|298|297|301|300|301|300|296|295|115834
1673631300000|2023-01-13 17:35:00|300|299|298|297|300|300|298|297|24764
1673631600000|2023-01-13 17:40:00|297|296|301|300|301|300|296|295|19097
1673631900000|2023-01-13 17:45:00|300|299|307|306|307|306|300|299|183879
1673632200000|2023-01-13 17:50:00|308|307|306|305|311|310|306|305|180974
1673632500000|2023-01-13 17:55:00|307|306|311|310|311|310|306|305|70191
1673632800000|2023-01-13 18:00:00|310|309|313|312|314|313|310|309|99250
1673633100000|2023-01-13 18:05:00|312|311|312|311|314|313|312|311|39889
1673633400000|2023-01-13 18:10:00|313|312|315|314|316|315|313|312|64679
1673633700000|2023-01-13 18:15:00|314|313|308|307|314|313|308|307|126654
1673634000000|2023-01-13 18:20:00|307|306|299|298|307|306|297|296|190559
1673634300000|2023-01-13 18:25:00|300|299|298|297|300|299|297|296|30095
1673634600000|2023-01-13 18:30:00|299|298|297|296|299|298|297|296|32673
1673634900000|2023-01-13 18:35:00|296|295|299|298|299|298|296|295|47511
1673635200000|2023-01-13 18:40:00|300|299|299|298|300|299|299|298|30032
1673635500000|2023-01-13 18:45:00|298|297|299|298|299|298|297|296|35838
1673635800000|2023-01-13 18:50:00|||||||||8185
1673636100000|2023-01-13 18:55:00|||||||||2300
1673636400000|2023-01-13 19:00:00|300|299|299|298|300|299|298|297|14323
1673636700000|2023-01-13 19:05:00|300|299|297|296|300|299|297|296|16090
1673637000000|2023-01-13 19:10:00|296|295|295|294|296|295|295|294|42486
1673637300000|2023-01-13 19:15:00|296|295|294|293|296|295|294|293|72949
1673637600000|2023-01-13 19:20:00|293|292|293|292|293|293|292|291|42042
1673637900000|2023-01-13 19:25:00|294|293|294|293|294|293|294|293|6240
1673638200000|2023-01-13 19:30:00|293|292|293|292|293|292|293|292|12673
1673638500000|2023-01-13 19:35:00|||||||||5700
1673638800000|2023-01-13 19:40:00|||||||||9708
1673639100000|2023-01-13 19:45:00|294|293|293|292|295|294|293|292|39126
1673639400000|2023-01-13 19:50:00|292|291|293|292|293|292|292|291|22431
1673639700000|2023-01-13 19:55:00|294|293|296|295|296|295|294|293|13634
1673640000000|2023-01-13 20:00:00|297|296|296|295|297|296|296|295|14151
1673640300000|2023-01-13 20:05:00|295|294|295|294|295|294|295|294|3291
1673640600000|2023-01-13 20:10:00|296|295|296|295|296|295|296|295|5989
1673640900000|2023-01-13 20:15:00|295|294|296|295|296|295|295|294|24859
1673641200000|2023-01-13 20:20:00|297|296|296|295|297|296|296|295|14643
1673641500000|2023-01-13 20:25:00|295|294|295|294|295|294|295|294|15988
1673641800000|2023-01-13 20:30:00|||||||||20374
1673642100000|2023-01-13 20:35:00|296|295|295|294|296|295|294|293|45347
1673642400000|2023-01-13 20:40:00|296|295|295|294|296|295|295|294|27248
1673642700000|2023-01-13 20:45:00|294|293|293|292|294|293|293|292|29022
1673643000000|2023-01-13 20:50:00|294|293|294|293|294|293|293|292|21723
1673643300000|2023-01-13 20:55:00|295|294|295|294|296|295|295|294|86127
1673965800000|2023-01-17 14:30:00|331|329|337|336|340|339|321|320|995360
1673966100000|2023-01-17 14:35:00|336|335|328|327|343|342|328|327|498972
1673966400000|2023-01-17 14:40:00|327|326|320|319|331|330|319|319|385753
1673966700000|2023-01-17 14:45:00|319|318|317|316|320|319|315|314|215551
1673967000000|2023-01-17 14:50:00|318|317|316|315|321|320|313|312|227719
1673967300000|2023-01-17 14:55:00|317|316|320|319|321|320|314|313|179260
1673967600000|2023-01-17 15:00:00|321|320|329|328|331|330|320|319|141410
1673967900000|2023-01-17 15:05:00|328|327|322|321|329|328|322|321|90568
1673968200000|2023-01-17 15:10:00|321|320|321|320|325|324|321|320|111958
1673968500000|2023-01-17 15:15:00|320|319|324|323|324|323|319|318|50670
1673968800000|2023-01-17 15:20:00|323|322|319|318|323|322|319|318|45753
1673969100000|2023-01-17 15:25:00|320|319|317|316|321|320|317|316|30385
1673969400000|2023-01-17 15:30:00|318|317|320|319|322|321|318|317|66739
1673969700000|2023-01-17 15:35:00|321|320|325|324|325|324|319|318|65647
1673970000000|2023-01-17 15:40:00|324|323|322|321|324|323|321|320|50700
1673970300000|2023-01-17 15:45:00|321|320|326|325|328|327|321|320|42814
1673970600000|2023-01-17 15:50:00|327|326|329|328|330|329|326|325|74362
1673970900000|2023-01-17 15:55:00|330|329|327|326|330|329|326|325|46232
1673971200000|2023-01-17 16:00:00|326|325|330|329|330|329|325|324|28276
1673971500000|2023-01-17 16:05:00|329|328|325|324|329|328|324|323|36438
1673971800000|2023-01-17 16:10:00|324|323|321|320|324|323|321|320|29813
1673972100000|2023-01-17 16:15:00|322|321|319|318|323|322|319|318|68432
1673972400000|2023-01-17 16:20:00|318|317|318|317|318|317|316|315|60663
1673972700000|2023-01-17 16:25:00|319|318|316|315|319|318|315|314|204278
1673973000000|2023-01-17 16:30:00|317|316|316|315|317|316|316|315|9902
1673973300000|2023-01-17 16:35:00|317|316|317|316|317|316|314|313|37692
1673973600000|2023-01-17 16:40:00|316|315|316|315|316|315|316|315|6820
1673973900000|2023-01-17 16:45:00|317|316|320|319|320|319|317|316|24853
1673974200000|2023-01-17 16:50:00|321|320|322|321|322|321|321|320|18524
1673974500000|2023-01-17 16:55:00|323|322|322|321|323|322|322|321|11444
1673974800000|2023-01-17 17:00:00|323|322|322|321|323|322|321|320|72586
1673975100000|2023-01-17 17:05:00|321|320|321|320|321|320|321|320|11629
1673975400000|2023-01-17 17:10:00|320|319|322|321|322|321|320|319|20298
1673975700000|2023-01-17 17:15:00|323|322|321|320|323|322|321|320|13174
1673976000000|2023-01-17 17:20:00|322|321|320|319|322|321|320|319|16985
1673976300000|2023-01-17 17:25:00|319|318|319|318|321|320|319|318|19431
1673976600000|2023-01-17 17:30:00|320|319|320|319|320|319|320|319|10482
1673976900000|2023-01-17 17:35:00|||||||||8895
1673977200000|2023-01-17 17:40:00|319|318|320|319|320|319|319|318|10586
1673977500000|2023-01-17 17:45:00|319|318|319|318|319|318|319|318|7055
1673977800000|2023-01-17 17:50:00|320|319|317|316|320|319|317|316|12728
1673978100000|2023-01-17 17:55:00|||||||||14995
1673978400000|2023-01-17 18:00:00|||||||||30687
1673978700000|2023-01-17 18:05:00|||||||||4650
1673979000000|2023-01-17 18:10:00|316|315|315|314|316|315|315|314|41803
1673979300000|2023-01-17 18:15:00|316|315|315|314|316|315|315|314|9970
1673979600000|2023-01-17 18:20:00|314|313|313|312|315|314|313|312|63594
1673979900000|2023-01-17 18:25:00|314|313|313|312|314|313|313|312|16271
1673980200000|2023-01-17 18:30:00|312|311|313|312|313|312|312|311|29927
1673980500000|2023-01-17 18:35:00|312|311|314|313|314|313|312|311|28581
1673980800000|2023-01-17 18:40:00|315|314|316|315|317|316|315|314|26514
1673981100000|2023-01-17 18:45:00|315|314|314|313|315|314|314|313|22907
1673981400000|2023-01-17 18:50:00|||||||||7805
1673981700000|2023-01-17 18:55:00|313|312|314|313|314|313|313|312|4015
1673982000000|2023-01-17 19:00:00|313|312|314|313|314|313|313|312|18000
1673982300000|2023-01-17 19:05:00|313|312|313|312|313|312|313|312|5411
1673982600000|2023-01-17 19:10:00|312|311|312|311|312|311|312|311|6306
1673982900000|2023-01-17 19:15:00|311|310|311|310|312|311|311|310|36178
1673983200000|2023-01-17 19:20:00|||||||||17811
1673983500000|2023-01-17 19:25:00|||||||||2550
1673983800000|2023-01-17 19:30:00|312|311|312|311|313|312|312|311|17658
1673984100000|2023-01-17 19:35:00|||||||||3435
1673984400000|2023-01-17 19:40:00|313|312|312|311|313|312|312|311|12926
1673984700000|2023-01-17 19:45:00|311|310|312|311|312|311|311|310|7897
1673985000000|2023-01-17 19:50:00|311|310|311|310|311|310|311|310|14272
1673985300000|2023-01-17 19:55:00|312|311|310|309|312|311|310|309|34426
1673985600000|2023-01-17 20:00:00|311|310|311|310|312|311|311|310|21366
1673985900000|2023-01-17 20:05:00|||||||||6176
1673986200000|2023-01-17 20:10:00|312|311|313|312|313|312|312|311|17597
1673986500000|2023-01-17 20:15:00|312|311|313|312|313|312|312|311|16539
1673986800000|2023-01-17 20:20:00|314|313|314|313|314|313|314|313|11984
1673987100000|2023-01-17 20:25:00|313|312|314|313|314|313|313|312|21133
1673987400000|2023-01-17 20:30:00|313|312|313|312|313|312|312|311|93121
1673987700000|2023-01-17 20:35:00|312|311|311|310|312|311|310|309|72960
1673988000000|2023-01-17 20:40:00|310|309|309|308|310|309|309|308|15041
1673988300000|2023-01-17 20:45:00|310|309|309|308|310|309|309|308|80069
1673988600000|2023-01-17 20:50:00|310|309|310|309|311|310|310|309|37862
1673988900000|2023-01-17 20:55:00|311|310|310|309|311|310|309|308|106912
1674052200000|2023-01-18 14:30:00|318|317|311|310|319|317|304|302|147359
1674052500000|2023-01-18 14:35:00|312|309|309|308|312|311|307|306|68251
1674052800000|2023-01-18 14:40:00|310|309|320|319|320|319|310|309|92863
1674053100000|2023-01-18 14:45:00|321|320|322|321|324|323|321|320|141518
1674053400000|2023-01-18 14:50:00|323|322|320|319|325|324|318|317|128081
1674053700000|2023-01-18 14:55:00|321|320|321|320|321|320|318|317|15892
1674054000000|2023-01-18 15:00:00|322|321|319|318|323|322|318|317|24169
1674054300000|2023-01-18 15:05:00|320|319|324|323|324|323|320|319|60633
1674054600000|2023-01-18 15:10:00|323|322|320|319|323|322|320|319|122920
1674054900000|2023-01-18 15:15:00|319|318|317|316|320|319|317|316|70732
1674055200000|2023-01-18 15:20:00|318|317|319|318|319|318|317|316|45615
1674055500000|2023-01-18 15:25:00|320|319|323|322|324|323|320|319|170943
1674055800000|2023-01-18 15:30:00|322|321|319|318|322|321|318|317|57769
1674056100000|2023-01-18 15:35:00|320|319|313|312|320|319|312|311|118908
1674056400000|2023-01-18 15:40:00|312|311|310|309|313|312|310|309|79009
1674056700000|2023-01-18 15:45:00|311|310|310|309|311|310|310|309|48995
1674057000000|2023-01-18 15:50:00|309|308|305|304|309|308|305|304|199065
1674057300000|2023-01-18 15:55:00|304|303|300|299|305|304|300|299|249499
1674057600000|2023-01-18 16:00:00|299|298|302|301|302|301|299|298|73378
1674057900000|2023-01-18 16:05:00|301|300|297|296|301|300|296|295|117772
1674058200000|2023-01-18 16:10:00|296|295|293|292|297|295|293|292|298102
1674058500000|2023-01-18 16:15:00|294|293|294|293|296|295|294|292|48393
1674058800000|2023-01-18 16:20:00|295|294|291|290|295|294|289|288|103166
1674059100000|2023-01-18 16:25:00|292|291|295|294|297|296|292|291|47184
1674059400000|2023-01-18 16:30:00|296|295|294|293|296|295|294|293|81271
1674059700000|2023-01-18 16:35:00|293|292|291|290|293|292|291|290|40757
1674060000000|2023-01-18 16:40:00|292|291|290|289|292|291|290|289|51708
1674060300000|2023-01-18 16:45:00|291|290|291|290|291|290|289|288|38833
1674060600000|2023-01-18 16:50:00|292|291|293|292|294|293|291|290|34100
1674060900000|2023-01-18 16:55:00|294|293|295|294|295|294|294|293|20329
1674061200000|2023-01-18 17:00:00|296|295|295|294|297|296|295|294|32280
1674061500000|2023-01-18 17:05:00|296|295|294|293|296|295|294|293|6140
1674061800000|2023-01-18 17:10:00|295|294|297|296|297|296|295|294|16940
1674062100000|2023-01-18 17:15:00|298|297|296|295|299|298|296|295|103534
1674062400000|2023-01-18 17:20:00|295|294|293|292|295|294|293|292|15631
1674062700000|2023-01-18 17:25:00|292|291|292|291|292|291|292|291|6375
1674063000000|2023-01-18 17:30:00|||||||||6599
1674063300000|2023-01-18 17:35:00|293|292|295|294|298|297|293|292|163895
1674063600000|2023-01-18 17:40:00|294|293|292|291|294|293|292|291|15517
1674063900000|2023-01-18 17:45:00|291|290|291|290|291|290|291|290|10391
1674064200000|2023-01-18 17:50:00|292|291|291|290|292|291|291|290|11464
1674064500000|2023-01-18 17:55:00|290|289|291|290|291|290|290|289|11389
1674064800000|2023-01-18 18:00:00|||||||||8996
1674065100000|2023-01-18 18:05:00|290|289|289|288|290|289|288|287|37911
1674065400000|2023-01-18 18:10:00|||||||||8540
1674065700000|2023-01-18 18:15:00|288|287|289|288|290|289|288|287|36991
1674066000000|2023-01-18 18:20:00|290|289|290|289|290|289|290|289|9413
1674066300000|2023-01-18 18:25:00|289|288|292|291|292|291|289|288|15556
1674066600000|2023-01-18 18:30:00|291|290|290|289|291|290|290|289|8161
1674066900000|2023-01-18 18:35:00|291|290|290|289|291|290|290|289|16032
1674067200000|2023-01-18 18:40:00|291|290|292|291|292|291|291|290|27248
1674067500000|2023-01-18 18:45:00|||||||||9860
1674067800000|2023-01-18 18:50:00|||||||||3017
1674068100000|2023-01-18 18:55:00|291|290|290|289|291|290|290|289|10534
1674068400000|2023-01-18 19:00:00|291|290|290|289|291|290|290|289|17282
1674068700000|2023-01-18 19:05:00|289|288|292|291|292|291|289|288|14189
1674069000000|2023-01-18 19:10:00|||||||||4019
1674069300000|2023-01-18 19:15:00|293|292|294|293|294|293|293|292|19792
1674069600000|2023-01-18 19:20:00|||||||||1350
1674069900000|2023-01-18 19:25:00|293|292|294|293|294|293|293|292|24491
1674070200000|2023-01-18 19:30:00|295|294|294|293|295|294|294|293|11506
1674070500000|2023-01-18 19:35:00|||||||||1400
1674070800000|2023-01-18 19:40:00|||||||||4100
1674071100000|2023-01-18 19:45:00|||||||||3861
1674071400000|2023-01-18 19:50:00|||||||||13650
1674071700000|2023-01-18 19:55:00|295|294|293|292|296|295|293|292|38670
1674072000000|2023-01-18 20:00:00|292|291|292|291|292|291|292|291|15205
1674072300000|2023-01-18 20:05:00|291|290|292|291|292|291|291|290|12948
1674072600000|2023-01-18 20:10:00|291|290|291|290|291|290|291|290|12300
1674072900000|2023-01-18 20:15:00|||||||||1800
1674073200000|2023-01-18 20:20:00|||||||||5930
1674073500000|2023-01-18 20:25:00|292|291|291|290|293|292|291|290|30520
1674073800000|2023-01-18 20:30:00|292|291|291|290|292|291|291|290|31159
1674074100000|2023-01-18 20:35:00|||||||||1748
1674074400000|2023-01-18 20:40:00|290|289|290|289|290|289|290|289|26716
1674074700000|2023-01-18 20:45:00|291|290|291|290|291|290|290|290|15852
1674075000000|2023-01-18 20:50:00|292|291|291|290|292|291|291|290|31850
1674075300000|2023-01-18 20:55:00|||||||||80677
1674138600000|2023-01-19 14:30:00|286|283|288|287|288|287|282|281|71791
1674138900000|2023-01-19 14:35:00|287|286|291|290|294|293|285|284|78074
1674139200000|2023-01-19 14:40:00|292|291|288|287|295|294|288|287|43719
1674139500000|2023-01-19 14:45:00|287|286|283|282|289|288|283|282|74308
1674139800000|2023-01-19 14:50:00|284|283|287|286|287|286|284|283|42072
1674140100000|2023-01-19 14:55:00|288|287|290|289|291|290|287|286|22550
1674140400000|2023-01-19 15:00:00|289|288|293|292|293|292|289|288|19206
1674140700000|2023-01-19 15:05:00|294|293|296|295|296|295|294|293|29168
1674141000000|2023-01-19 15:10:00|295|294|295|294|295|294|292|291|94749
1674141300000|2023-01-19 15:15:00|296|295|296|295|298|297|296|295|31563
1674141600000|2023-01-19 15:20:00|295|294|295|294|296|295|295|294|22142
1674141900000|2023-01-19 15:25:00|294|293|294|293|294|293|294|293|6687
1674142200000|2023-01-19 15:30:00|293|292|290|289|293|292|290|289|38044
1674142500000|2023-01-19 15:35:00|291|290|291|290|291|290|290|289|25491
1674142800000|2023-01-19 15:40:00|292|291|291|290|292|291|291|290|8588
1674143100000|2023-01-19 15:45:00|290|289|290|289|291|290|290|289|33846
1674143400000|2023-01-19 15:50:00|291|290|292|291|292|291|291|290|57682
1674143700000|2023-01-19 15:55:00|291|290|290|289|291|290|289|288|24876
1674144000000|2023-01-19 16:00:00|289|288|288|287|289|288|287|286|41505
1674144300000|2023-01-19 16:05:00|289|288|289|288|289|288|288|287|49469
1674144600000|2023-01-19 16:10:00|290|289|290|289|291|290|290|289|16800
1674144900000|2023-01-19 16:15:00|289|288|290|289|290|289|289|288|14549
1674145200000|2023-01-19 16:20:00|289|288|290|289|290|289|289|288|19468
1674145500000|2023-01-19 16:25:00|289|288|291|290|291|290|289|288|42987
1674145800000|2023-01-19 16:30:00|290|289|289|288|290|289|289|288|17897
1674146100000|2023-01-19 16:35:00|||||||||12896
1674146400000|2023-01-19 16:40:00|288|287|287|286|288|287|287|286|18458
1674146700000|2023-01-19 16:45:00|288|287|288|287|288|287|288|287|12100
1674147000000|2023-01-19 16:50:00|287|286|287|286|287|286|287|286|23472
1674147300000|2023-01-19 16:55:00|||||||||5945
1674147600000|2023-01-19 17:00:00|288|287|289|288|289|288|288|287|6097
1674147900000|2023-01-19 17:05:00|288|287|288|287|288|287|287|286|14030
1674148200000|2023-01-19 17:10:00|289|288|290|289|290|289|289|288|10896
1674148500000|2023-01-19 17:15:00|||||||||5335
1674148800000|2023-01-19 17:20:00|291|290|290|289|292|291|289|288|44003
1674149100000|2023-01-19 17:25:00|289|288|289|288|289|288|289|288|10151
1674149400000|2023-01-19 17:30:00|||||||||900
1674149700000|2023-01-19 17:35:00|||||||||600
1674150000000|2023-01-19 17:40:00|||||||||4843
1674150300000|2023-01-19 17:45:00|||||||||266
1674150600000|2023-01-19 17:50:00|||||||||6200
1674150900000|2023-01-19 17:55:00|288|287|289|288|289|288|288|287|8854
1674151200000|2023-01-19 18:00:00|290|289|291|290|291|290|290|289|1857
1674151500000|2023-01-19 18:05:00|290|289|290|289|290|289|289|288|8320
1674152100000|2023-01-19 18:15:00|291|290|291|290|291|290|291|290|4073
1674152400000|2023-01-19 18:20:00|||||||||9800
1674152700000|2023-01-19 18:25:00|290|289|290|289|290|289|290|289|1240
1674153000000|2023-01-19 18:30:00|291|290|291|290|291|290|291|290|1376
1674153300000|2023-01-19 18:35:00|292|291|292|291|292|291|292|291|2850
1674153600000|2023-01-19 18:40:00|293|292|292|291|293|292|292|291|2720
1674153900000|2023-01-19 18:45:00|293|292|293|292|293|292|293|292|4223
1674154200000|2023-01-19 18:50:00|292|291|292|291|293|292|292|291|3858
1674154500000|2023-01-19 18:55:00|||||||||2296
1674154800000|2023-01-19 19:00:00|293|292|292|291|293|292|292|291|4000
1674155100000|2023-01-19 19:05:00|291|290|292|291|292|291|291|290|18503
1674155400000|2023-01-19 19:10:00|293|292|293|292|293|292|293|292|7834
1674155700000|2023-01-19 19:15:00|292|291|295|294|295|294|292|291|69760
1674156000000|2023-01-19 19:20:00|296|295|298|297|301|300|296|295|228291
1674156300000|2023-01-19 19:25:00|299|298|298|297|299|298|297|296|42179
1674156600000|2023-01-19 19:30:00|299|298|299|298|299|298|299|298|4057
1674156900000|2023-01-19 19:35:00|300|299|302|301|304|303|299|298|104052
1674157200000|2023-01-19 19:40:00|303|302|301|300|309|308|301|300|165283
1674157500000|2023-01-19 19:45:00|302|301|301|300|303|302|301|300|18048
1674157800000|2023-01-19 19:50:00|||||||||3301
1674158100000|2023-01-19 19:55:00|302|301|302|301|302|301|302|301|19895
1674158400000|2023-01-19 20:00:00|303|302|301|300|303|302|301|300|32371
1674158700000|2023-01-19 20:05:00|300|299|299|298|300|299|299|298|24582
1674159000000|2023-01-19 20:10:00|298|297|298|297|298|297|297|296|50751
1674159300000|2023-01-19 20:15:00|299|298|297|296|299|298|297|296|13255
1674159600000|2023-01-19 20:20:00|298|297|299|298|299|298|298|297|16957
1674159900000|2023-01-19 20:25:00|298|297|299|298|299|298|297|296|37073
1674160200000|2023-01-19 20:30:00|298|297|299|298|299|298|297|296|39205
1674160500000|2023-01-19 20:35:00|||||||||4291
1674160800000|2023-01-19 20:40:00|298|297|298|297|299|298|298|297|31590
1674161100000|2023-01-19 20:45:00|299|298|298|297|299|298|298|297|32494
1674161400000|2023-01-19 20:50:00|||||||||38829
1674161700000|2023-01-19 20:55:00|299|298|299|298|300|299|298|298|97799
1674225000000|2023-01-20 14:30:00|309|305|299|298|309|305|294|293|92327
1674225300000|2023-01-20 14:35:00|298|297|299|298|299|298|296|295|48362
1674225600000|2023-01-20 14:40:00|298|297|299|298|299|298|297|296|28951
1674225900000|2023-01-20 14:45:00|300|299|301|300|301|300|297|296|23584
1674226200000|2023-01-20 14:50:00|302|301|302|301|303|302|301|300|32191
1674226500000|2023-01-20 14:55:00|301|300|302|301|303|302|301|300|18910
1674226800000|2023-01-20 15:00:00|301|300|304|303|304|303|301|300|13499
1674227100000|2023-01-20 15:05:00|305|304|306|305|307|306|305|304|34735
1674227400000|2023-01-20 15:10:00|305|304|305|304|308|307|305|304|18141
1674227700000|2023-01-20 15:15:00|304|303|303|302|304|303|303|302|6200
1674228000000|2023-01-20 15:20:00|302|301|302|301|303|302|302|301|30712
1674228300000|2023-01-20 15:25:00|301|300|303|302|303|303|301|300|28512
1674228600000|2023-01-20 15:30:00|||||||||5606
1674228900000|2023-01-20 15:35:00|302|301|302|301|303|302|302|301|20136
1674229200000|2023-01-20 15:40:00|303|302|298|297|303|302|298|297|49469
1674229500000|2023-01-20 15:45:00|299|298|298|297|299|298|298|297|17032
1674229800000|2023-01-20 15:50:00|297|296|293|292|297|296|293|292|52112
1674230100000|2023-01-20 15:55:00|292|291|289|288|293|292|288|287|101673
1674230400000|2023-01-20 16:00:00|290|289|291|290|291|290|290|289|21886
1674230700000|2023-01-20 16:05:00|292|291|292|291|293|292|292|291|14605
1674231000000|2023-01-20 16:10:00|291|290|292|291|293|292|291|290|30356
1674231300000|2023-01-20 16:15:00|291|290|292|291|292|291|291|290|38281
1674231600000|2023-01-20 16:20:00|291|290|292|291|292|291|291|290|29591
1674231900000|2023-01-20 16:25:00|293|292|293|292|293|292|293|292|20499
1674232200000|2023-01-20 16:30:00|294|293|295|294|297|296|293|292|92403
1674232500000|2023-01-20 16:35:00|296|295|297|296|299|298|296|295|25792
1674232800000|2023-01-20 16:40:00|298|297|296|295|298|297|296|295|13144
1674233100000|2023-01-20 16:45:00|297|296|299|298|299|298|297|296|17924
1674233400000|2023-01-20 16:50:00|298|297|299|298|300|299|298|297|15435
1674233700000|2023-01-20 16:55:00|300|299|300|299|300|299|299|298|14608
1674234000000|2023-01-20 17:00:00|301|300|301|300|302|301|301|300|17812
1674234300000|2023-01-20 17:05:00|302|301|301|300|302|301|301|300|24898
1674234600000|2023-01-20 17:10:00|300|299|301|300|301|300|300|299|17019
1674234900000|2023-01-20 17:15:00|300|299|304|303|304|303|300|299|36154
1674235200000|2023-01-20 17:20:00|305|304|305|304|305|304|303|302|27513
1674235500000|2023-01-20 17:25:00|304|303|304|303|305|304|304|303|8203
1674235800000|2023-01-20 17:30:00|305|304|304|303|305|304|303|302|23018
1674236100000|2023-01-20 17:35:00|305|304|305|304|305|304|304|303|8490
1674236400000|2023-01-20 17:40:00|306|305|306|305|307|306|306|305|27735
1674236700000|2023-01-20 17:45:00|307|306|306|305|307|306|306|305|13400
1674237000000|2023-01-20 17:50:00|307|306|306|305|307|306|306|305|10634
1674237300000|2023-01-20 17:55:00|305|304|304|303|306|305|304|303|27546
1674237600000|2023-01-20 18:00:00|305|304|305|304|306|305|304|303|19192
1674237900000|2023-01-20 18:05:00|304|303|304|303|306|305|304|303|28920
1674238200000|2023-01-20 18:10:00|303|302|305|304|305|304|303|302|26079
1674238500000|2023-01-20 18:15:00|306|305|304|303|306|305|304|303|12157
1674238800000|2023-01-20 18:20:00|305|304|304|303|305|304|304|303|11035
1674239100000|2023-01-20 18:25:00|305|304|303|302|305|304|303|302|28869
1674239400000|2023-01-20 18:30:00|304|303|304|303|304|303|304|303|11600
1674239700000|2023-01-20 18:35:00|305|304|306|305|306|305|305|304|15700
1674240000000|2023-01-20 18:40:00|305|304|304|303|305|304|304|303|29024
1674240300000|2023-01-20 18:45:00|||||||||300
1674240600000|2023-01-20 18:50:00|305|304|305|304|306|305|305|304|12224
1674240900000|2023-01-20 18:55:00|306|305|306|305|306|305|306|305|1152
1674241200000|2023-01-20 19:00:00|307|306|306|305|307|306|306|305|26304
1674241500000|2023-01-20 19:05:00|||||||||3814
1674241800000|2023-01-20 19:10:00|||||||||2530
1674242100000|2023-01-20 19:15:00|305|304|305|304|305|304|305|304|10077
1674242400000|2023-01-20 19:20:00|306|305|307|306|307|306|306|305|18291
1674242700000|2023-01-20 19:25:00|||||||||300
1674243000000|2023-01-20 19:30:00|306|305|306|305|306|306|305|304|22013
1674243300000|2023-01-20 19:35:00|305|304|306|305|306|305|305|304|5263
1674243600000|2023-01-20 19:40:00|||||||||550
1674243900000|2023-01-20 19:45:00|307|306|306|305|307|306|306|305|40097
1674244200000|2023-01-20 19:50:00|307|306|306|305|307|306|306|305|9664
1674244500000|2023-01-20 19:55:00|305|304|306|305|306|305|305|304|10918
1674244800000|2023-01-20 20:00:00|307|306|306|305|307|306|306|305|10227
1674245100000|2023-01-20 20:05:00|307|306|308|307|308|307|307|306|30678
1674245400000|2023-01-20 20:10:00|309|308|309|308|309|308|308|307|39857
1674245700000|2023-01-20 20:15:00|308|307|308|307|309|308|308|307|21910
1674246000000|2023-01-20 20:20:00|309|308|309|308|310|309|308|307|81498
1674246300000|2023-01-20 20:25:00|310|309|310|309|310|309|309|308|69031
1674246600000|2023-01-20 20:30:00|311|310|311|310|312|311|310|309|69972
1674246900000|2023-01-20 20:35:00|310|309|311|310|312|311|310|309|35479
1674247200000|2023-01-20 20:40:00|310|309|311|310|312|311|310|309|51126
1674247500000|2023-01-20 20:45:00|312|311|313|312|313|312|311|311|43223
1674247800000|2023-01-20 20:50:00|314|313|314|313|315|314|314|313|62423
1674248100000|2023-01-20 20:55:00|315|314|314|313|315|314|314|313|63815
1674484200000|2023-01-23 14:30:00|320|318|321|320|323|322|314|313|119841
1674484500000|2023-01-23 14:35:00|322|321|331|330|332|331|322|321|297626
1674484800000|2023-01-23 14:40:00|330|329|330|329|333|332|330|329|89096
1674485100000|2023-01-23 14:45:00|331|330|333|332|334|333|330|329|71265
1674485400000|2023-01-23 14:50:00|334|333|337|336|339|338|334|333|170445
1674485700000|2023-01-23 14:55:00|338|337|329|328|338|337|328|327|226340
1674486000000|2023-01-23 15:00:00|330|329|333|332|333|332|330|329|118785
1674486300000|2023-01-23 15:05:00|332|331|334|333|335|334|331|330|86673
1674486600000|2023-01-23 15:10:00|335|334|336|335|337|336|335|334|39407
1674486900000|2023-01-23 15:15:00|335|334|335|334|336|335|335|334|19376
1674487200000|2023-01-23 15:20:00|336|335|336|335|338|337|336|335|27926
1674487500000|2023-01-23 15:25:00|335|334|332|331|335|334|332|331|25823
1674487800000|2023-01-23 15:30:00|333|332|333|332|336|335|332|331|78068
1674488100000|2023-01-23 15:35:00|332|331|331|330|333|332|331|330|19259
1674488400000|2023-01-23 15:40:00|330|329|332|331|332|331|329|328|44551
1674488700000|2023-01-23 15:45:00|333|332|337|336|337|336|333|332|28115
1674489000000|2023-01-23 15:50:00|336|335|336|335|337|336|336|335|18929
1674489300000|2023-01-23 15:55:00|335|334|337|336|338|337|335|334|37109
1674489600000|2023-01-23 16:00:00|338|337|338|337|339|338|338|337|44038
1674489900000|2023-01-23 16:05:00|||||||||5725
1674490200000|2023-01-23 16:10:00|339|338|336|335|339|338|336|335|53874
1674490500000|2023-01-23 16:15:00|335|334|336|335|336|335|335|334|8414
1674490800000|2023-01-23 16:20:00|335|334|335|334|335|334|335|334|6054
1674491100000|2023-01-23 16:25:00|334|333|331|330|334|333|331|330|10219
1674491400000|2023-01-23 16:30:00|332|331|331|330|332|331|330|329|62322
1674491700000|2023-01-23 16:35:00|332|331|331|330|332|331|331|330|19690
1674492000000|2023-01-23 16:40:00|332|331|333|332|333|332|332|331|15908
1674492300000|2023-01-23 16:45:00|332|331|333|332|334|333|332|331|21706
1674492600000|2023-01-23 16:50:00|||||||||4100
1674492900000|2023-01-23 16:55:00|332|331|332|331|332|331|331|330|16191
1674493200000|2023-01-23 17:00:00|333|332|332|331|333|332|332|331|18170
1674493500000|2023-01-23 17:05:00|331|330|331|330|331|330|330|329|9092
1674493800000|2023-01-23 17:10:00|330|329|331|330|331|330|330|329|14904
1674494100000|2023-01-23 17:15:00|332|331|332|331|332|331|332|331|11900
1674494400000|2023-01-23 17:20:00|333|332|333|332|333|332|333|332|4014
1674494700000|2023-01-23 17:25:00|332|331|332|331|332|331|332|331|3700
1674495000000|2023-01-23 17:30:00|333|332|334|333|334|333|333|332|22038
1674495300000|2023-01-23 17:35:00|333|332|334|333|334|333|333|332|4764
1674495600000|2023-01-23 17:40:00|||||||||8017
1674495900000|2023-01-23 17:45:00|333|332|333|332|333|332|333|332|7556
1674496200000|2023-01-23 17:50:00|332|333|334|333|334|333|332|331|8378
1674496500000|2023-01-23 17:55:00|335|334|335|334|335|334|334|333|14264
1674496800000|2023-01-23 18:00:00|||||||||6496
1674497100000|2023-01-23 18:05:00|334|333|336|335|336|335|334|333|34556
1674497400000|2023-01-23 18:10:00|335|334|336|335|337|336|335|334|17922
1674497700000|2023-01-23 18:15:00|335|334|335|334|335|334|335|334|6944
1674498000000|2023-01-23 18:20:00|336|335|336|335|336|335|335|335|17382
1674498300000|2023-01-23 18:25:00|337|336|337|336|337|336|337|336|29370
1674498600000|2023-01-23 18:30:00|||||||||2066
1674498900000|2023-01-23 18:35:00|||||||||3170
1674499200000|2023-01-23 18:40:00|336|335|337|336|337|336|336|335|29000
1674499500000|2023-01-23 18:45:00|||||||||5793
1674499800000|2023-01-23 18:50:00|336|335|336|335|337|336|336|335|20160
1674500100000|2023-01-23 18:55:00|335|334|334|333|335|334|334|333|51143
1674500400000|2023-01-23 19:00:00|335|334|334|333|335|334|333|332|72255
1674500700000|2023-01-23 19:05:00|335|334|335|334|337|336|335|334|23428
1674501000000|2023-01-23 19:10:00|336|335|336|335|336|335|335|334|12170
1674501300000|2023-01-23 19:15:00|337|336|337|336|337|336|337|336|4666
1674501600000|2023-01-23 19:20:00|||||||||6453
1674501900000|2023-01-23 19:25:00|336|335|335|334|337|336|335|334|25676
1674502200000|2023-01-23 19:30:00|334|333|335|334|335|334|334|333|16995
1674502500000|2023-01-23 19:35:00|334|333|332|331|334|333|331|331|29703
1674502800000|2023-01-23 19:40:00|333|332|333|332|333|332|332|331|13113
1674503100000|2023-01-23 19:45:00|332|331|331|330|332|331|330|329|34580
1674503400000|2023-01-23 19:50:00|||||||||6900
1674503700000|2023-01-23 19:55:00|332|331|332|331|332|331|332|331|6484
1674504000000|2023-01-23 20:00:00|331|330|331|330|331|330|331|330|6852
1674504300000|2023-01-23 20:05:00|||||||||2898
1674504600000|2023-01-23 20:10:00|332|331|332|331|332|331|331|330|6583
1674504900000|2023-01-23 20:15:00|333|332|333|332|333|332|333|332|8059
1674505200000|2023-01-23 20:20:00|||||||||1408
1674505500000|2023-01-23 20:25:00|332|331|332|331|332|331|332|331|5844
1674505800000|2023-01-23 20:30:00|||||||||3056
1674506100000|2023-01-23 20:35:00|331|330|333|332|333|332|331|330|7692
1674506400000|2023-01-23 20:40:00|332|331|334|333|334|333|332|331|33594
1674506700000|2023-01-23 20:45:00|335|334|333|332|335|334|333|332|23489
1674507000000|2023-01-23 20:50:00|334|333|337|336|338|337|334|333|108963
1674507300000|2023-01-23 20:55:00|336|335|336|335|336|336|334|333|55886
1674570600000|2023-01-24 14:30:00|326|325|331|330|333|332|326|325|102213
1674570900000|2023-01-24 14:35:00|330|329|333|332|333|332|329|328|21682
1674571200000|2023-01-24 14:40:00|334|333|335|334|336|335|333|332|62728
1674571500000|2023-01-24 14:45:00|336|335|341|340|341|340|334|333|63488
1674571800000|2023-01-24 14:50:00|342|341|342|341|342|341|339|338|83777
1674572100000|2023-01-24 14:55:00|341|340|339|338|341|340|337|336|90488
1674572400000|2023-01-24 15:00:00|340|339|337|336|340|339|334|333|102679
1674572700000|2023-01-24 15:05:00|338|337|342|341|342|341|335|334|116527
1674573000000|2023-01-24 15:10:00|341|340|341|340|342|341|339|338|37789
1674573300000|2023-01-24 15:15:00|342|341|337|336|343|342|337|336|35638
1674573600000|2023-01-24 15:20:00|338|337|341|340|341|340|338|337|65800
1674573900000|2023-01-24 15:25:00|340|339|342|341|342|341|339|338|33000
1674574200000|2023-01-24 15:30:00|341|340|341|340|341|340|340|339|9812
1674574500000|2023-01-24 15:35:00|340|339|341|340|342|341|337|336|51369
1674574800000|2023-01-24 15:40:00|340|339|341|340|342|341|340|339|30052
1674575100000|2023-01-24 15:45:00|342|341|342|341|343|342|341|340|37497
1674575400000|2023-01-24 15:50:00|||||||||13397
1674575700000|2023-01-24 15:55:00|341|340|341|340|341|340|340|339|25894
1674576000000|2023-01-24 16:00:00|||||||||19863
1674576300000|2023-01-24 16:05:00|340|339|341|340|341|340|340|339|35167
1674576600000|2023-01-24 16:10:00|340|339|340|339|341|340|339|338|45477
1674576900000|2023-01-24 16:15:00|339|338|341|340|341|340|339|338|16541
1674577200000|2023-01-24 16:20:00|340|339|340|339|341|340|339|338|90922
1674577500000|2023-01-24 16:25:00|||||||||12661
1674577800000|2023-01-24 16:30:00|341|340|339|338|341|340|339|338|47343
1674578100000|2023-01-24 16:35:00|||||||||1200
1674578400000|2023-01-24 16:40:00|||||||||423
1674578700000|2023-01-24 16:45:00|||||||||220
1674579000000|2023-01-24 16:50:00|340|339|339|338|340|339|338|337|51751
1674579300000|2023-01-24 16:55:00|340|339|340|339|340|339|340|339|6637
1674579600000|2023-01-24 17:00:00|339|338|341|340|341|340|338|337|42154
1674579900000|2023-01-24 17:05:00|340|339|341|340|341|340|340|339|27499
1674580200000|2023-01-24 17:10:00|340|339|341|340|341|340|340|339|41483
1674580500000|2023-01-24 17:15:00|340|339|340|339|340|339|340|339|6929
1674580800000|2023-01-24 17:20:00|339|338|339|338|339|338|339|338|7019
1674581100000|2023-01-24 17:25:00|338|337|339|338|339|338|337|336|54325
1674581400000|2023-01-24 17:30:00|||||||||13849
1674581700000|2023-01-24 17:35:00|338|337|339|338|339|338|338|337|27949
1674582000000|2023-01-24 17:40:00|340|339|339|338|340|339|339|338|23595
1674582300000|2023-01-24 17:45:00|||||||||200
1674582600000|2023-01-24 17:50:00|340|339|339|338|341|340|339|338|50880
1674582900000|2023-01-24 17:55:00|340|339|339|338|341|340|339|338|31424
1674583200000|2023-01-24 18:00:00|340|339|338|337|340|339|338|337|16587
1674583500000|2023-01-24 18:05:00|339|338|340|339|341|340|339|338|28534
1674583800000|2023-01-24 18:10:00|339|338|340|339|341|340|339|338|37072
1674584100000|2023-01-24 18:15:00|341|340|341|340|341|340|340|339|34119
1674584400000|2023-01-24 18:20:00|340|339|340|340|341|340|340|339|36686
1674584700000|2023-01-24 18:25:00|341|339|341|340|341|340|340|339|14644
1674585000000|2023-01-24 18:30:00|342|341|342|341|342|341|342|341|12474
1674585300000|2023-01-24 18:35:00|341|340|341|340|341|340|340|339|25145
1674585600000|2023-01-24 18:40:00|340|339|340|339|342|341|340|339|68812
1674585900000|2023-01-24 18:45:00|341|340|340|339|341|340|340|339|21438
1674586200000|2023-01-24 18:50:00|341|340|341|340|341|340|341|340|3844
1674586500000|2023-01-24 18:55:00|342|341|340|339|342|341|340|339|39816
1674586800000|2023-01-24 19:00:00|339|338|338|337|340|339|338|337|37994
1674587100000|2023-01-24 19:05:00|||||||||5975
1674587400000|2023-01-24 19:10:00|337|336|337|336|337|336|337|336|6217
1674587700000|2023-01-24 19:15:00|||||||||2475
1674588000000|2023-01-24 19:20:00|336|335|336|335|336|336|336|335|16438
1674588300000|2023-01-24 19:25:00|335|334|334|333|337|336|334|333|34069
1674588600000|2023-01-24 19:30:00|||||||||5558
1674588900000|2023-01-24 19:35:00|335|334|334|333|335|334|334|333|6799
1674589200000|2023-01-24 19:40:00|335|334|335|334|335|334|335|334|2400
1674589500000|2023-01-24 19:45:00|336|335|335|334|336|335|335|334|7468
1674589800000|2023-01-24 19:50:00|336|335|335|334|336|335|335|334|6384
1674590100000|2023-01-24 19:55:00|||||||||5300
1674590400000|2023-01-24 20:00:00|334|333|335|334|335|334|334|333|8494
1674590700000|2023-01-24 20:05:00|334|333|334|333|335|334|334|333|11503
1674591000000|2023-01-24 20:10:00|333|332|333|332|334|333|333|332|26848
1674591300000|2023-01-24 20:15:00|332|331|331|330|332|331|331|330|56370
1674591600000|2023-01-24 20:20:00|332|331|333|332|333|332|332|331|29672
1674591900000|2023-01-24 20:25:00|334|333|334|333|338|337|334|333|138942
1674592200000|2023-01-24 20:30:00|333|332|333|332|334|333|333|332|51958
1674592500000|2023-01-24 20:35:00|332|331|332|331|332|331|332|331|22253
1674592800000|2023-01-24 20:40:00|331|330|331|330|331|330|331|330|33627
1674593100000|2023-01-24 20:45:00|332|331|331|330|332|331|330|329|25842
1674593400000|2023-01-24 20:50:00|332|331|332|331|333|332|331|330|20185
1674593700000|2023-01-24 20:55:00|333|332|333|332|333|332|332|331|30941
1674657000000|2023-01-25 14:30:00|328|324|320|319|328|328|318|317|126137
1674657300000|2023-01-25 14:35:00|319|318|322|321|322|321|319|318|51932
1674657600000|2023-01-25 14:40:00|323|322|319|318|324|323|319|318|45082
1674657900000|2023-01-25 14:45:00|320|319|318|317|320|319|317|316|29099
1674658200000|2023-01-25 14:50:00|317|316|313|312|317|316|313|312|96139
1674658500000|2023-01-25 14:55:00|312|311|310|309|312|311|310|309|63679
1674658800000|2023-01-25 15:00:00|311|310|311|310|312|311|309|308|47615
1674659100000|2023-01-25 15:05:00|312|311|309|308|313|312|309|308|45654
1674659400000|2023-01-25 15:10:00|308|307|307|306|309|308|307|306|24272
1674659700000|2023-01-25 15:15:00|308|307|309|308|310|309|308|307|48654
1674660000000|2023-01-25 15:20:00|308|307|307|306|308|307|307|306|47169
1674660300000|2023-01-25 15:25:00|308|307|308|307|309|308|308|307|15760
1674660600000|2023-01-25 15:30:00|309|308|309|308|318|317|309|308|168595
1674660900000|2023-01-25 15:35:00|310|309|310|309|310|309|309|308|8165
1674661200000|2023-01-25 15:40:00|309|308|309|308|311|310|308|307|28022
1674661500000|2023-01-25 15:45:00|310|309|309|308|310|309|309|308|58601
1674661800000|2023-01-25 15:50:00|308|307|307|306|310|309|307|306|93157
1674662100000|2023-01-25 15:55:00|308|307|309|308|310|309|308|307|62756
1674662400000|2023-01-25 16:00:00|308|307|310|309|310|309|308|307|58386
1674662700000|2023-01-25 16:05:00|309|308|310|309|310|309|309|308|35301
1674663000000|2023-01-25 16:10:00|311|310|311|310|312|311|310|309|105340
1674663300000|2023-01-25 16:15:00|310|309|311|310|312|311|310|309|52243
1674663600000|2023-01-25 16:20:00|312|311|310|309|312|311|310|309|62677
1674663900000|2023-01-25 16:25:00|309|308|310|309|311|310|309|308|19635
1674664200000|2023-01-25 16:30:00|311|310|310|309|311|310|310|309|10510
1674664500000|2023-01-25 16:35:00|311|310|311|310|312|311|311|310|18875
1674664800000|2023-01-25 16:40:00|310|309|310|309|311|310|310|309|23003
1674665100000|2023-01-25 16:45:00|309|308|309|308|309|308|309|308|6455
1674665400000|2023-01-25 16:50:00|310|309|311|310|311|310|310|309|18486
1674665700000|2023-01-25 16:55:00|312|311|310|309|312|311|310|309|45920
1674666000000|2023-01-25 17:00:00|311|310|309|308|311|310|309|308|33200
1674666300000|2023-01-25 17:05:00|||||||||6570
1674666600000|2023-01-25 17:10:00|308|307|309|308|309|308|308|307|7038
1674666900000|2023-01-25 17:15:00|308|307|308|307|309|308|308|307|22856
1674667200000|2023-01-25 17:20:00|||||||||6300
1674667500000|2023-01-25 17:25:00|307|306|307|306|307|306|307|306|36928
1674667800000|2023-01-25 17:30:00|||||||||900
1674668100000|2023-01-25 17:35:00|306|305|306|305|306|305|306|305|32613
1674668400000|2023-01-25 17:40:00|307|306|306|305|307|306|306|305|15789
1674668700000|2023-01-25 17:45:00|305|304|305|304|305|304|305|304|13293
1674669000000|2023-01-25 17:50:00|304|303|304|303|304|303|304|303|7825
1674669300000|2023-01-25 17:55:00|305|304|304|303|305|304|304|303|10261
1674669600000|2023-01-25 18:00:00|305|304|306|305|306|305|305|304|17632
1674669900000|2023-01-25 18:05:00|307|306|307|306|307|306|306|305|19277
1674670200000|2023-01-25 18:10:00|306|305|306|305|307|306|306|305|15270
1674670500000|2023-01-25 18:15:00|307|306|307|306|307|306|306|305|12066
1674670800000|2023-01-25 18:20:00|308|307|309|308|309|308|308|307|41882
1674671100000|2023-01-25 18:25:00|310|309|310|309|310|309|309|308|52701
1674671400000|2023-01-25 18:30:00|309|308|309|308|309|308|309|308|13184
1674671700000|2023-01-25 18:35:00|310|309|310|309|310|309|310|309|1405
1674672000000|2023-01-25 18:40:00|311|310|311|310|312|311|311|310|8323
1674672300000|2023-01-25 18:45:00|312|311|312|311|312|311|312|311|17935
1674672600000|2023-01-25 18:50:00|311|310|311|310|311|310|311|310|5010
1674672900000|2023-01-25 18:55:00|||||||||3433
1674673200000|2023-01-25 19:00:00|312|311|312|311|312|311|311|310|10663
1674673500000|2023-01-25 19:05:00|||||||||1400
1674673800000|2023-01-25 19:10:00|313|312|313|312|313|312|313|312|6257
1674674100000|2023-01-25 19:15:00|314|313|315|314|316|315|314|313|24735
1674674400000|2023-01-25 19:20:00|314|313|315|314|315|314|314|313|14697
1674674700000|2023-01-25 19:25:00|314|313|315|314|315|314|314|313|4312
1674675000000|2023-01-25 19:30:00|316|315|315|314|316|315|315|314|24993
1674675300000|2023-01-25 19:35:00|316|315|315|314|316|315|315|314|24278
1674675600000|2023-01-25 19:40:00|||||||||2900
1674675900000|2023-01-25 19:45:00|||||||||11950
1674676200000|2023-01-25 19:50:00|||||||||4100
1674676500000|2023-01-25 19:55:00|316|315|316|315|316|315|316|315|31401
1674676800000|2023-01-25 20:00:00|317|316|317|316|317|316|317|316|11627
1674677100000|2023-01-25 20:05:00|||||||||8750
1674677400000|2023-01-25 20:10:00|316|315|316|315|317|316|316|315|9796
1674677700000|2023-01-25 20:15:00|315|314|316|315|316|315|315|314|8178
1674678000000|2023-01-25 20:20:00|315|314|315|314|315|314|314|313|19486
1674678300000|2023-01-25 20:25:00|||||||||13430
1674678600000|2023-01-25 20:30:00|316|315|316|315|316|315|316|315|6071
1674678900000|2023-01-25 20:35:00|315|314|315|314|315|314|314|313|26913
1674679200000|2023-01-25 20:40:00|314|313|313|312|314|313|313|312|29597
1674679500000|2023-01-25 20:45:00|312|311|315|314|315|314|312|311|30671
1674679800000|2023-01-25 20:50:00|314|313|314|313|314|313|314|313|17284
1674680100000|2023-01-25 20:55:00|313|314|314|313|314|314|313|312|116503
1674743400000|2023-01-26 14:30:00|324|323|330|329|330|329|321|320|171391
1674743700000|2023-01-26 14:35:00|331|330|336|335|336|335|331|330|116637
1674744000000|2023-01-26 14:40:00|337|336|330|329|337|336|329|328|152281
1674744300000|2023-01-26 14:45:00|329|328|331|330|336|335|329|328|154992
1674744600000|2023-01-26 14:50:00|330|329|324|323|330|329|324|323|88302
1674744900000|2023-01-26 14:55:00|325|324|325|324|326|325|323|322|117317
1674745200000|2023-01-26 15:00:00|324|323|324|323|324|323|322|321|55171
1674745500000|2023-01-26 15:05:00|323|322|321|320|323|322|320|319|86746
1674745800000|2023-01-26 15:10:00|322|321|325|324|325|324|320|319|119579
1674746100000|2023-01-26 15:15:00|326|325|327|326|327|326|326|325|23761
1674746400000|2023-01-26 15:20:00|326|325|328|327|328|327|326|325|11301
1674746700000|2023-01-26 15:25:00|327|326|326|325|327|326|324|324|26904
1674747000000|2023-01-26 15:30:00|325|324|325|324|325|325|325|324|23305
1674747300000|2023-01-26 15:35:00|324|323|321|320|324|323|320|319|81430
1674747600000|2023-01-26 15:40:00|320|319|323|322|323|322|320|319|24686
1674747900000|2023-01-26 15:45:00|324|323|323|322|324|323|323|322|17906
1674748200000|2023-01-26 15:50:00|322|321|319|318|323|322|319|318|26135
1674748500000|2023-01-26 15:55:00|320|319|320|319|320|319|319|318|59788
1674748800000|2023-01-26 16:00:00|321|320|322|321|323|322|321|320|18669
1674749100000|2023-01-26 16:05:00|321|320|321|320|321|320|321|320|13350
1674749400000|2023-01-26 16:10:00|322|321|323|322|323|322|321|320|40218
1674749700000|2023-01-26 16:15:00|324|323|323|322|324|323|323|322|7893
1674750000000|2023-01-26 16:20:00|322|321|323|322|323|322|322|321|14904
1674750300000|2023-01-26 16:25:00|322|321|324|323|324|323|322|321|10925
1674750600000|2023-01-26 16:30:00|||||||||4000
1674750900000|2023-01-26 16:35:00|325|324|326|325|326|325|325|324|30686
1674751200000|2023-01-26 16:40:00|327|326|327|326|327|326|327|326|4945
1674751500000|2023-01-26 16:45:00|326|325|326|325|326|325|326|325|7070
1674751800000|2023-01-26 16:50:00|325|324|325|324|325|324|325|324|3000
1674752100000|2023-01-26 16:55:00|324|323|325|324|325|324|324|323|7975
1674752400000|2023-01-26 17:00:00|326|325|326|325|327|326|326|325|27862
1674752700000|2023-01-26 17:05:00|||||||||6200
1674753000000|2023-01-26 17:10:00|||||||||5119
1674753300000|2023-01-26 17:15:00|325|324|325|324|325|324|325|324|8031
1674753600000|2023-01-26 17:20:00|||||||||6350
1674753900000|2023-01-26 17:25:00|324|323|325|324|325|324|324|323|6552
1674754200000|2023-01-26 17:30:00|326|325|326|325|326|325|326|325|4400
1674754500000|2023-01-26 17:35:00|||||||||2205
1674754800000|2023-01-26 17:40:00|325|324|325|324|325|324|325|324|7999
1674755100000|2023-01-26 17:45:00|324|323|325|324|325|324|324|323|5334
1674755400000|2023-01-26 17:50:00|326|325|326|325|326|325|326|325|12688
1674755700000|2023-01-26 17:55:00|325|324|325|324|325|324|325|324|3100
1674756000000|2023-01-26 18:00:00|326|325|326|325|326|325|326|325|2286
1674756300000|2023-01-26 18:05:00|325|324|324|323|325|324|324|323|9700
1674756600000|2023-01-26 18:10:00|325|324|324|323|325|324|324|323|7769
1674756900000|2023-01-26 18:15:00|||||||||8838
1674757200000|2023-01-26 18:20:00|323|322|324|323|324|323|323|322|7707
1674757500000|2023-01-26 18:25:00|325|324|325|324|325|324|325|324|5857
1674757800000|2023-01-26 18:30:00|||||||||913
1674758100000|2023-01-26 18:35:00|326|325|326|325|326|325|325|324|10921
1674758400000|2023-01-26 18:40:00|325|324|326|325|326|325|325|324|7245
1674758700000|2023-01-26 18:45:00|327|326|327|326|327|326|327|326|4839
1674759000000|2023-01-26 18:50:00|326|325|326|325|326|325|326|325|8150
1674759300000|2023-01-26 18:55:00|||||||||1200
1674759600000|2023-01-26 19:00:00|325|324|325|324|325|324|325|324|6291
1674759900000|2023-01-26 19:05:00|326|325|326|325|326|325|326|325|4646
1674760200000|2023-01-26 19:10:00|327|326|326|325|327|326|326|325|11372
1674760500000|2023-01-26 19:15:00|327|326|327|326|327|326|326|326|15121
1674760800000|2023-01-26 19:20:00|||||||||200
1674761100000|2023-01-26 19:25:00|326|325|327|326|327|326|326|325|7617
1674761400000|2023-01-26 19:30:00|||||||||2380
1674761700000|2023-01-26 19:35:00|||||||||1150
1674762000000|2023-01-26 19:40:00|||||||||12224
1674762300000|2023-01-26 19:45:00|326||327||327||326||4800
1674762600000|2023-01-26 19:50:00|||||||||7701
1674762900000|2023-01-26 19:55:00|||||||||4100
1674763200000|2023-01-26 20:00:00|||||||||2041
1674763500000|2023-01-26 20:05:00|326|325|326|325|327|326|326|325|25644
1674763800000|2023-01-26 20:10:00|327|326|326|325|327|326|326|325|20421
1674764100000|2023-01-26 20:15:00|327|326|327|326|328|327|327|326|33698
1674764400000|2023-01-26 20:20:00|328|327|328|327|328|327|328|327|16916
1674764700000|2023-01-26 20:25:00|||||||||5039
1674765000000|2023-01-26 20:30:00|327|326|328|327|328|327|327|326|28296
1674765300000|2023-01-26 20:35:00|||||||||18604
1674765600000|2023-01-26 20:40:00|329|328|330|329|330|329|329|328|73923
1674765900000|2023-01-26 20:45:00|329|328|330|329|330|329|329|328|15593
1674766200000|2023-01-26 20:50:00|331|330|330|329|331|330|330|329|36242
1674766500000|2023-01-26 20:55:00|331|330|331|330|331|330|330|329|45915
1674829800000|2023-01-27 14:30:00|329|327|331|330|335|334|325|324|130654
1674830100000|2023-01-27 14:35:00|330|329|333|332|335|334|326|325|56538
1674830400000|2023-01-27 14:40:00|332|331|328|327|333|332|328|327|50416
1674830700000|2023-01-27 14:45:00|329|328|331|330|331|330|329|328|16967
1674831000000|2023-01-27 14:50:00|330|329|331|330|331|330|329|328|52281
1674831300000|2023-01-27 14:55:00|330|329|328|327|330|329|328|327|6662
1674831600000|2023-01-27 15:00:00|329|328|331|330|331|330|329|328|5948
1674831900000|2023-01-27 15:05:00|330|329|331|330|331|330|330|329|16815
1674832200000|2023-01-27 15:10:00|332|331|332|331|333|332|332|331|12460
1674832500000|2023-01-27 15:15:00|331|330|330|329|331|330|330|329|13268
1674832800000|2023-01-27 15:20:00|329|328|328|327|329|328|328|327|6576
1674833100000|2023-01-27 15:25:00|329|328|331|330|331|330|329|328|15168
1674833400000|2023-01-27 15:30:00|330|329|330|329|330|329|330|329|15739
1674833700000|2023-01-27 15:35:00|331|330|332|331|332|331|331|330|7330
1674834000000|2023-01-27 15:40:00|331|330|332|331|333|332|331|330|35827
1674834300000|2023-01-27 15:45:00|331|330|332|331|332|331|330|329|36072
1674834600000|2023-01-27 15:50:00|333|332|332|331|333|332|332|331|25729
1674834900000|2023-01-27 15:55:00|331|330|331|330|331|330|330|329|17915
1674835200000|2023-01-27 16:00:00|332|331|332|331|332|331|332|331|14519
1674835500000|2023-01-27 16:05:00|333|332|333|332|335|334|333|332|31230
1674835800000|2023-01-27 16:10:00|334|333|334|333|334|333|334|333|16134
1674836100000|2023-01-27 16:15:00|335|334|335|334|336|335|335|334|28794
1674836400000|2023-01-27 16:20:00|336|335|337|336|337|336|335|334|17864
1674836700000|2023-01-27 16:25:00|336|335|336|335|337|336|336|335|16937
1674837000000|2023-01-27 16:30:00|337|336|336|335|337|336|336|335|21167
1674837300000|2023-01-27 16:35:00|337|336|335|334|337|336|335|334|11090
1674837600000|2023-01-27 16:40:00|336|335|336|335|336|335|336|335|15036
1674837900000|2023-01-27 16:45:00|335|334|335|334|336|335|335|334|17132
1674838200000|2023-01-27 16:50:00|336|335|336|335|336|335|336|335|6922
1674838500000|2023-01-27 16:55:00|||||||||2879
1674838800000|2023-01-27 17:00:00|337|336|339|338|339|338|337|336|62884
1674839100000|2023-01-27 17:05:00|338|337|340|339|340|339|338|337|50884
1674839400000|2023-01-27 17:10:00|||||||||9904
1674839700000|2023-01-27 17:15:00|341|340|343|342|343|342|341|340|40774
1674840000000|2023-01-27 17:20:00|344|343|344|343|345|344|343|342|47581
1674840300000|2023-01-27 17:25:00|345|344|344|343|345|344|344|343|24175
1674840600000|2023-01-27 17:30:00|||||||||5078
1674840900000|2023-01-27 17:35:00|||||||||22499
1674841200000|2023-01-27 17:40:00|343|342|344|343|345|344|343|342|58122
1674841500000|2023-01-27 17:45:00|345|344|345|344|345|344|345|344|6378
1674841800000|2023-01-27 17:50:00|346|345|345|344|346|345|345|344|33841
1674842100000|2023-01-27 17:55:00|346|345|346|345|346|345|346|345|2779
1674842400000|2023-01-27 18:00:00|345|344|346|345|346|345|345|344|6558
1674842700000|2023-01-27 18:05:00|||||||||1576
1674843000000|2023-01-27 18:10:00|347|346|348|347|348|347|347|346|45825
1674843300000|2023-01-27 18:15:00|||||||||4050
1674843600000|2023-01-27 18:20:00|349|348|348|347|349|348|348|347|60279
1674843900000|2023-01-27 18:25:00|349|348|349|348|349|348|349|348|54304
1674844200000|2023-01-27 18:30:00|||||||||14484
1674844500000|2023-01-27 18:35:00|350|349|350|349|350|349|350|349|7548
1674844800000|2023-01-27 18:40:00|349|348|350|349|350|349|349|348|10770
1674845100000|2023-01-27 18:45:00|351|350|352|351|352|351|351|350|84172
1674845400000|2023-01-27 18:50:00|351|350|352|351|352|351|351|350|48186
1674845700000|2023-01-27 18:55:00|353|352|352|351|353|352|352|351|17437
1674846000000|2023-01-27 19:00:00|351|350|348|347|352|351|348|347|62801
1674846300000|2023-01-27 19:05:00|349|348|347|346|349|348|347|346|26783
1674846600000|2023-01-27 19:10:00|346|345|345|344|346|345|345|344|25682
1674846900000|2023-01-27 19:15:00|346|345|345|344|346|345|345|344|19938
1674847200000|2023-01-27 19:20:00|346|345|345|344|346|345|345|344|9372
1674847500000|2023-01-27 19:25:00|344|343|344|343|344|343|344|343|15681
1674847800000|2023-01-27 19:30:00|343|342|344|343|344|343|343|342|11639
1674848100000|2023-01-27 19:35:00|345|344|345|344|345|344|344|343|7835
1674848400000|2023-01-27 19:40:00|346|345|346|345|346|345|346|345|19164
1674848700000|2023-01-27 19:45:00|347|346|346|345|347|346|346|345|19194
1674849000000|2023-01-27 19:50:00|||||||||2591
1674849300000|2023-01-27 19:55:00|345|344|345|344|345|344|345|344|35900
1674849600000|2023-01-27 20:00:00|346|345|347|346|347|346|346|345|26792
1674849900000|2023-01-27 20:05:00|348|347|348|347|348|347|348|347|18360
1674850200000|2023-01-27 20:10:00|347|346|347|346|347|346|347|346|22774
1674850500000|2023-01-27 20:15:00|346|345|347|346|347|346|346|345|17037
1674850800000|2023-01-27 20:20:00|348|347|349|348|350|349|348|347|30474
1674851100000|2023-01-27 20:25:00|348|347|348|347|348|347|348|347|19705
1674851400000|2023-01-27 20:30:00|347|346|347|346|347|347|347|346|6194
1674851700000|2023-01-27 20:35:00|346|345|345|344|346|345|344|344|22224
1674852000000|2023-01-27 20:40:00|344|343|345|344|345|344|344|343|15161
1674852300000|2023-01-27 20:45:00|344|343|344|343|345|344|344|343|24211
1674852600000|2023-01-27 20:50:00|343|342|343|342|343|342|343|342|27256
1674852900000|2023-01-27 20:55:00|344|343|344|343|344|343|343|342|40989
1675089000000|2023-01-30 14:30:00|332|329|325|324|334|332|324|323|117769
1675089300000|2023-01-30 14:35:00|324|323|323|322|326|325|321|320|93284
1675089600000|2023-01-30 14:40:00|322|321|318|317|322|321|314|313|343603
1675089900000|2023-01-30 14:45:00|319|318|324|323|324|323|318|317|181831
1675090200000|2023-01-30 14:50:00|325|324|324|323|326|325|324|323|47642
1675090500000|2023-01-30 14:55:00|325|324|326|325|327|326|324|324|20148
1675090800000|2023-01-30 15:00:00|325|324|333|332|334|333|325|324|79464
1675091100000|2023-01-30 15:05:00|334|333|336|335|337|336|334|333|80675
1675091400000|2023-01-30 15:10:00|337|336|334|333|340|339|334|333|73116
1675091700000|2023-01-30 15:15:00|333|332|328|327|333|332|328|327|26739
1675092000000|2023-01-30 15:20:00|329|328|325|324|329|328|325|324|20516
1675092300000|2023-01-30 15:25:00|326|325|325|324|326|325|324|323|28793
1675092600000|2023-01-30 15:30:00|324|323|323|322|324|323|323|322|17995
1675092900000|2023-01-30 15:35:00|322|321|321|320|322|321|321|320|17459
1675093200000|2023-01-30 15:40:00|320|319|319|318|320|319|319|318|104090
1675093500000|2023-01-30 15:45:00|320|319|321|320|321|320|319|318|40354
1675093800000|2023-01-30 15:50:00|322|321|320|319|322|321|320|319|20602
1675094100000|2023-01-30 15:55:00|321|320|323|322|323|322|321|320|14326
1675094400000|2023-01-30 16:00:00|322|321|320|319|322|321|320|319|9405
1675094700000|2023-01-30 16:05:00|321|320|321|320|321|320|320|319|9619
1675095000000|2023-01-30 16:10:00|322|321|323|322|323|322|322|321|33135
1675095300000|2023-01-30 16:15:00|322|321|323|322|323|322|322|321|12763
1675095600000|2023-01-30 16:20:00|322|321|321|320|322|321|321|320|19150
1675095900000|2023-01-30 16:25:00|322|321|323|322|323|322|322|321|16821
1675096200000|2023-01-30 16:30:00|322|321|323|322|323|322|322|321|45930
1675096500000|2023-01-30 16:35:00|||||||||1802
1675096800000|2023-01-30 16:40:00|322|321|321|320|322|321|321|320|21626
1675097100000|2023-01-30 16:45:00|320|319|320|319|320|319|320|319|23469
1675097400000|2023-01-30 16:50:00|||||||||3051
1675097700000|2023-01-30 16:55:00|319|318|320|319|320|319|319|318|13069
1675098000000|2023-01-30 17:00:00|||||||||38394
1675098300000|2023-01-30 17:05:00|321|320|319|318|321|320|319|318|4768
1675098600000|2023-01-30 17:10:00|320|319|320|319|320|319|320|319|3001
1675098900000|2023-01-30 17:15:00|319|318|318|317|321|320|318|317|45271
1675099200000|2023-01-30 17:20:00|||||||||4182
1675099500000|2023-01-30 17:25:00|317|316|318|317|318|317|317|316|5830
1675099800000|2023-01-30 17:30:00|319|318|318|317|319|318|318|317|3479
1675100100000|2023-01-30 17:35:00|317|316|317|316|317|316|317|316|36229
1675100400000|2023-01-30 17:40:00|||||||||5427
1675100700000|2023-01-30 17:45:00|316|315|316|315|316|315|315|314|77979
1675101000000|2023-01-30 17:50:00|317|316|316|315|317|316|316|315|2770
1675101300000|2023-01-30 17:55:00|317|316|317|316|317|316|317|316|16309
1675101600000|2023-01-30 18:00:00|316|315|316|315|316|315|315|314|19587
1675101900000|2023-01-30 18:05:00|||||||||10366
1675102200000|2023-01-30 18:10:00|||||||||2192
1675102500000|2023-01-30 18:15:00|317|316|318|317|319|318|317|316|20723
1675102800000|2023-01-30 18:20:00|317|316|318|317|319|318|317|316|21997
1675103100000|2023-01-30 18:25:00|317|316|317|316|317|316|317|316|8522
1675103400000|2023-01-30 18:30:00|316|315|315|314|316|315|315|314|28778
1675103700000|2023-01-30 18:35:00|314|313|315|314|315|314|314|313|13160
1675104000000|2023-01-30 18:40:00|314|313|315|314|315|314|314|313|11100
1675104300000|2023-01-30 18:45:00|314|313|314|313|314|313|314|313|9800
1675104600000|2023-01-30 18:50:00|||||||||8723
1675104900000|2023-01-30 18:55:00|313|312|314|313|314|313|312|311|14618
1675105200000|2023-01-30 19:00:00|315|314|316|315|316|315|315|314|6406
1675105500000|2023-01-30 19:05:00|315|314|315|314|315|314|315|314|5300
1675105800000|2023-01-30 19:10:00|314|313|315|314|315|315|314|313|50599
1675106100000|2023-01-30 19:15:00|314|313|314|313|315|313|314|313|31858
1675106400000|2023-01-30 19:20:00|313|312|313|312|314|313|313|312|11918
1675106700000|2023-01-30 19:25:00|||||||||5979
1675107000000|2023-01-30 19:30:00|||||||||17748
1675107300000|2023-01-30 19:35:00|312|311|313|312|313|312|312|311|13697
1675107600000|2023-01-30 19:40:00|312|311|312|311|312|311|312|311|3023
1675107900000|2023-01-30 19:45:00|311|310|311|310|311|310|311|310|23173
1675108200000|2023-01-30 19:50:00|310|309|311|310|311|310|310|309|35919
1675108500000|2023-01-30 19:55:00|312|311|311|310|312|311|311|310|33396
1675108800000|2023-01-30 20:00:00|||||||||9069
1675109100000|2023-01-30 20:05:00|||||||||3898
1675109400000|2023-01-30 20:10:00|||||||||6701
1675109700000|2023-01-30 20:15:00|310|309|309|308|310|309|309|308|18692
1675110000000|2023-01-30 20:20:00|308|307|307|306|308|308|307|306|54157
1675110300000|2023-01-30 20:25:00|308|307|308|307|308|307|308|307|19817
1675110600000|2023-01-30 20:30:00|309|308|309|308|309|308|309|308|19508
1675110900000|2023-01-30 20:35:00|||||||||12894
1675111200000|2023-01-30 20:40:00|||||||||14927
1675111500000|2023-01-30 20:45:00|308|307|308|307|308|307|308|307|17600
1675111800000|2023-01-30 20:50:00|||||||||16867
1675112100000|2023-01-30 20:55:00|307|306|306|305|307|306|306|305|68764
1675175400000|2023-01-31 14:30:00|311|310|315|314|315|314|307|306|96150
1675175700000|2023-01-31 14:35:00|314|313|314|313|316|315|311|310|30164
1675176000000|2023-01-31 14:40:00|315|314|316|315|316|315|313|312|55110
1675176300000|2023-01-31 14:45:00|317|316|316|315|318|317|316|315|34583
1675176600000|2023-01-31 14:50:00|317|316|320|319|321|320|317|316|91050
1675176900000|2023-01-31 14:55:00|319|318|315|314|319|318|315|314|36401
1675177200000|2023-01-31 15:00:00|314|313|310|309|314|313|310|309|54582
1675177500000|2023-01-31 15:05:00|309|308|309|308|312|311|309|308|35074
1675177800000|2023-01-31 15:10:00|||||||||14598
1675178100000|2023-01-31 15:15:00|310|309|312|311|312|311|309|308|79398
1675178400000|2023-01-31 15:20:00|313|312|312|311|314|313|312|311|15228
1675178700000|2023-01-31 15:25:00|313|312|314|313|314|313|313|312|12740
1675179000000|2023-01-31 15:30:00|315|314|315|314|315|314|315|314|5878
1675179300000|2023-01-31 15:35:00|||||||||5290
1675179600000|2023-01-31 15:40:00|316|315|318|317|318|317|316|315|36974
1675179900000|2023-01-31 15:45:00|||||||||2989
1675180200000|2023-01-31 15:50:00|317|316|316|315|317|316|316|315|26304
1675180500000|2023-01-31 15:55:00|||||||||3115
1675180800000|2023-01-31 16:00:00|||||||||6593
1675181100000|2023-01-31 16:05:00|||||||||1000
1675181400000|2023-01-31 16:10:00|315|314|315|314|315|314|314|313|13059
1675181700000|2023-01-31 16:15:00|||||||||1250
1675182000000|2023-01-31 16:20:00|||||||||8863
1675182300000|2023-01-31 16:25:00|314|313|314|313|314|313|314|313|3140
1675182600000|2023-01-31 16:30:00|||||||||4268
1675182900000|2023-01-31 16:35:00|315|314|316|315|316|315|315|314|15544
1675183200000|2023-01-31 16:40:00|||||||||800
1675183500000|2023-01-31 16:45:00|315|314|314|313|315|314|314|313|15253
1675183800000|2023-01-31 16:50:00|313|312|310|309|313|313|309|308|105208
1675184100000|2023-01-31 16:55:00|309|308|309|308|309|308|309|308|19219
1675184400000|2023-01-31 17:00:00|||||||||10363
1675184700000|2023-01-31 17:05:00|||||||||13416
1675185000000|2023-01-31 17:10:00|||||||||1500
1675185300000|2023-01-31 17:15:00|310|309|312|311|312|311|310|309|62465
1675185600000|2023-01-31 17:20:00|||||||||2165
1675185900000|2023-01-31 17:25:00|||||||||5458
1675186200000|2023-01-31 17:30:00|||||||||5899
1675186500000|2023-01-31 17:35:00|313|312|313|312|313|312|313|312|12704
1675186800000|2023-01-31 17:40:00|314|313|314|313|314|313|314|313|4997
1675187100000|2023-01-31 17:45:00|||||||||640
1675187400000|2023-01-31 17:50:00|||||||||8050
1675187700000|2023-01-31 17:55:00|||||||||1274
1675188000000|2023-01-31 18:00:00|||||||||2837
1675188300000|2023-01-31 18:05:00|||||||||4300
1675188600000|2023-01-31 18:10:00|313|312|311|310|313|312|311|310|28440
1675188900000|2023-01-31 18:15:00|310|309|309|308|310|309|309|308|7997
1675189200000|2023-01-31 18:20:00|||||||||2832
1675189500000|2023-01-31 18:25:00|||||||||6293
1675189800000|2023-01-31 18:30:00|||||||||4800
1675190100000|2023-01-31 18:35:00|||||||||4095
1675190400000|2023-01-31 18:40:00|310|309|311|310|311|310|310|309|14988
1675190700000|2023-01-31 18:45:00|||||||||1528
1675191000000|2023-01-31 18:50:00|||||||||929
1675191300000|2023-01-31 18:55:00|||||||||5800
1675191600000|2023-01-31 19:00:00|||||||||2400
1675191900000|2023-01-31 19:05:00|312|311|312|311|312|311|312|311|7673
1675192200000|2023-01-31 19:10:00|313|312|313|312|313|312|313|312|13767
1675192500000|2023-01-31 19:15:00|||||||||1454
1675192800000|2023-01-31 19:20:00|||||||||4300
1675193100000|2023-01-31 19:25:00|||||||||2315
1675193400000|2023-01-31 19:30:00|314|313|315|314|315|314|314|313|9963
1675193700000|2023-01-31 19:35:00|314|313|314|313|314|313|314|313|17213
1675194000000|2023-01-31 19:40:00|315|314|315|314|315|314|315|314|10996
1675194300000|2023-01-31 19:45:00|||||||||3702
1675194600000|2023-01-31 19:50:00|||||||||2120
1675194900000|2023-01-31 19:55:00|314|313|314|313|314|313|313|312|13755
1675195200000|2023-01-31 20:00:00|315|314|316|315|316|315|315|314|20518
1675195500000|2023-01-31 20:05:00|||||||||1400
1675195800000|2023-01-31 20:10:00|315|314|315|314|315|314|315|314|1100
1675196100000|2023-01-31 20:15:00|314|313|314|313|314|313|314|313|7440
1675196400000|2023-01-31 20:20:00|315|314|315|314|315|314|315|314|5650
1675196700000|2023-01-31 20:25:00|||||||||2687
1675197000000|2023-01-31 20:30:00|316|315|314|313|317|316|314|313|41814
1675197300000|2023-01-31 20:35:00|313|312|315|314|315|314|313|312|16400
1675197600000|2023-01-31 20:40:00|314|313|314|313|314|313|314|313|15407
1675197900000|2023-01-31 20:45:00|||||||||8718
1675198200000|2023-01-31 20:50:00|315|314|315|314|315|314|315|314|9001
1675198500000|2023-01-31 20:55:00|314|313|314|313|314|313|314|313|103995
1675261800000|2023-02-01 14:30:00|314|313|321|320|323|322|314|313|90771
1675262100000|2023-02-01 14:35:00|320|319|319|318|321|320|319|318|48531
1675262400000|2023-02-01 14:40:00|318|317|322|321|322|321|317|316|44222
1675262700000|2023-02-01 14:45:00|323|322|329|328|329|328|323|322|91387
1675263000000|2023-02-01 14:50:00|328|327|333|332|333|332|328|327|78412
1675263300000|2023-02-01 14:55:00|332|331|329|327|332|331|328|327|26192
1675263600000|2023-02-01 15:00:00|328|328|324|323|328|328|323|322|39606
1675263900000|2023-02-01 15:05:00|325|324|323|322|325|324|323|322|21630
1675264200000|2023-02-01 15:10:00|324|323|324|323|324|323|324|323|8847
1675264500000|2023-02-01 15:15:00|323|322|324|323|325|324|323|322|11574
1675264800000|2023-02-01 15:20:00|325|324|322|321|325|324|321|320|20620
1675265100000|2023-02-01 15:25:00|321|320|322|321|322|321|320|319|30479
1675265400000|2023-02-01 15:30:00|||||||||9500
1675265700000|2023-02-01 15:35:00|321|320|318|317|321|320|318|317|26819
1675266000000|2023-02-01 15:40:00|317|316|317|316|319|318|317|316|21199
1675266300000|2023-02-01 15:45:00|316|315|316|315|316|315|316|315|7743
1675266600000|2023-02-01 15:50:00|315|314|315|314|315|314|314|313|23785
1675266900000|2023-02-01 15:55:00|314|313|314|313|314|313|314|313|7390
1675267200000|2023-02-01 16:00:00|315|314|314|313|315|314|314|313|23103
1675267500000|2023-02-01 16:05:00|315|314|315|314|315|314|315|314|10936
1675267800000|2023-02-01 16:10:00|316|315|316|315|316|315|316|315|4422
1675268100000|2023-02-01 16:15:00|||||||||4859
1675268400000|2023-02-01 16:20:00|315|314|315|314|315|314|315|314|11663
1675268700000|2023-02-01 16:25:00|||||||||13179
1675269000000|2023-02-01 16:30:00|314|313|313|312|314|313|313|312|26642
1675269300000|2023-02-01 16:35:00|312|311|311|310|312|311|311|310|24981
1675269600000|2023-02-01 16:40:00|312|311|314|313|314|313|312|311|32108
1675269900000|2023-02-01 16:45:00|313|312|313|312|313|312|313|312|8424
1675270200000|2023-02-01 16:50:00|||||||||4125
1675270500000|2023-02-01 16:55:00|312|311|311|310|312|311|311|310|16531
1675270800000|2023-02-01 17:00:00|310|309|311|310|311|310|310|309|79862
1675271100000|2023-02-01 17:05:00|||||||||13510
1675271400000|2023-02-01 17:10:00|310|309|310|309|310|310|310|309|7549
1675271700000|2023-02-01 17:15:00|311|310|310|309|311|310|310|309|20788
1675272000000|2023-02-01 17:20:00|||||||||4724
1675272300000|2023-02-01 17:25:00|309|308|309|308|309|308|309|308|28035
1675272600000|2023-02-01 17:30:00|308|307|308|307|308|307|308|307|22424
1675272900000|2023-02-01 17:35:00|||||||||1500
1675273200000|2023-02-01 17:40:00|309|308|309|308|309|308|309|308|8407
1675273500000|2023-02-01 17:45:00|||||||||2000
1675273800000|2023-02-01 17:50:00|308|307|308|307|308|307|308|307|7109
1675274100000|2023-02-01 17:55:00|309|308|309|308|309|308|308|307|12738
1675274400000|2023-02-01 18:00:00|310|309|310|309|310|309|310|309|2500
1675274700000|2023-02-01 18:05:00|||||||||5468
1675275000000|2023-02-01 18:10:00|309|308|309|308|309|308|309|308|5904
1675275300000|2023-02-01 18:15:00|308|307|308|307|308|307|308|307|21771
1675275600000|2023-02-01 18:20:00|309|308|310|309|310|309|309|308|15229
1675275900000|2023-02-01 18:25:00|311|310|311|310|311|310|311|310|9341
1675276200000|2023-02-01 18:30:00|312|311|312|311|312|311|311|311|2942
1675276500000|2023-02-01 18:35:00|311|310|311|310|311|310|311|310|6803
1675276800000|2023-02-01 18:40:00|||||||||1600
1675277100000|2023-02-01 18:45:00|310|309|311|310|311|310|310|309|10271
1675277400000|2023-02-01 18:50:00|||||||||2744
1675277700000|2023-02-01 18:55:00|||||||||5469
1675278000000|2023-02-01 19:00:00|310|309|310|309|312|311|309|308|24940
1675278300000|2023-02-01 19:05:00|311|310|314|313|314|313|310|309|11244
1675278600000|2023-02-01 19:10:00|315|314|317|316|317|316|315|314|23604
1675278900000|2023-02-01 19:15:00|316|315|315|314|317|316|314|313|18690
1675279200000|2023-02-01 19:20:00|316|315|316|315|316|315|316|315|7194
1675279500000|2023-02-01 19:25:00|315|314|315|314|315|314|315|314|5312
1675279800000|2023-02-01 19:30:00|314|313|311|310|314|313|310|309|41321
1675280100000|2023-02-01 19:35:00|312|311|318|317|318|317|312|311|64660
1675280400000|2023-02-01 19:40:00|319|318|322|321|322|321|318|317|52190
1675280700000|2023-02-01 19:45:00|321|320|321|320|323|322|320|319|82027
1675281000000|2023-02-01 19:50:00|322|321|322|321|322|321|321|320|26395
1675281300000|2023-02-01 19:55:00|321|320|320|319|322|321|320|319|36761
1675281600000|2023-02-01 20:00:00|321|320|323|322|323|322|320|319|20605
1675281900000|2023-02-01 20:05:00|324|323|325|324|325|324|324|323|15309
1675282200000|2023-02-01 20:10:00|324|323|325|324|326|325|324|323|76130
1675282500000|2023-02-01 20:15:00|324|323|324|323|324|323|323|322|26129
1675282800000|2023-02-01 20:20:00|325|324|325|324|325|324|325|324|7071
1675283100000|2023-02-01 20:25:00|326|325|328|327|328|327|326|325|27547
1675283400000|2023-02-01 20:30:00|329|328|331|330|331|330|329|328|177687
1675283700000|2023-02-01 20:35:00|332|331|333|332|336|335|332|331|145237
1675284000000|2023-02-01 20:40:00|332|331|331|330|332|331|331|330|28158
1675284300000|2023-02-01 20:45:00|332|331|331|330|333|332|330|329|48000
1675284600000|2023-02-01 20:50:00|330|329|330|329|330|329|329|328|37570
1675284900000|2023-02-01 20:55:00|331|330|332|331|332|331|331|330|50302
1675348200000|2023-02-02 14:30:00|350|348|367|366|368|367|348|347|362990
1675348500000|2023-02-02 14:35:00|368|367|365|364|372|371|360|359|233257
1675348800000|2023-02-02 14:40:00|366|365|375|374|375|374|366|365|306930
1675349100000|2023-02-02 14:45:00|374|373|367|366|375|374|365|364|140091
1675349400000|2023-02-02 14:50:00|368|367|371|370|372|371|367|367|118068
1675349700000|2023-02-02 14:55:00|370|369|359|358|371|370|357|356|190441
1675350000000|2023-02-02 15:00:00|358|357|362|361|364|363|358|357|197851
1675350300000|2023-02-02 15:05:00|361|360|361|360|361|360|358|357|77785
1675350600000|2023-02-02 15:10:00|362|361|371|370|371|370|362|361|167488
1675350900000|2023-02-02 15:15:00|370|369|375|374|375|374|368|367|150611
1675351200000|2023-02-02 15:20:00|374|373|379|378|379|378|373|372|170836
1675351500000|2023-02-02 15:25:00|378|377|380|379|380|379|375|374|103684
1675351800000|2023-02-02 15:30:00|381|380|384|383|385|384|381|380|151913
1675352100000|2023-02-02 15:35:00|383|382|384|383|384|383|382|381|79462
1675352400000|2023-02-02 15:40:00|383|382|381|380|384|383|380|379|58696
1675352700000|2023-02-02 15:45:00|382|381|384|383|384|383|381|380|56053
1675353000000|2023-02-02 15:50:00|383|382|385|384|385|384|383|382|60999
1675353300000|2023-02-02 15:55:00|384|383|384|383|385|384|383|382|45466
1675353600000|2023-02-02 16:00:00|383|382|381|380|383|383|381|380|57876
1675353900000|2023-02-02 16:05:00|382|381|383|382|383|382|382|381|38962
1675354200000|2023-02-02 16:10:00|382|381|382|381|382|381|380|379|55745
1675354500000|2023-02-02 16:15:00|381|380|374|373|381|380|373|372|45343
1675354800000|2023-02-02 16:20:00|373|372|374|373|374|373|373|372|22234
1675355100000|2023-02-02 16:25:00|373|372|372|371|374|372|372|371|21481
1675355400000|2023-02-02 16:30:00|371|370|377|376|379|378|371|370|47061
1675355700000|2023-02-02 16:35:00|376|375|376|375|376|375|376|375|23452
1675356000000|2023-02-02 16:40:00|375|374|374|373|375|374|374|373|35529
1675356300000|2023-02-02 16:45:00|373||374||374||373||14069
1675356600000|2023-02-02 16:50:00|||||||||2961
1675356900000|2023-02-02 16:55:00|375|374|374|373|375|374|373|372|16447
1675357200000|2023-02-02 17:00:00|375|374|374|373|375|374|374|373|18995
1675357500000|2023-02-02 17:05:00|373|372|373|372|374|373|373|372|17049
1675357800000|2023-02-02 17:10:00|372|371|378|377|378|377|372|371|30640
1675358100000|2023-02-02 17:15:00|||||||||7340
1675358400000|2023-02-02 17:20:00|||||||||3883
1675358700000|2023-02-02 17:25:00|379|378|381|380|381|380|379|378|34397
1675359000000|2023-02-02 17:30:00|380|379|380|379|380|379|379|378|18766
1675359300000|2023-02-02 17:35:00|381|380|381|380|382|381|380|380|35180
1675359600000|2023-02-02 17:40:00|380|379|383|382|383|382|380|379|19042
1675359900000|2023-02-02 17:45:00|382|381|383|382|383|382|382|381|18228
1675360200000|2023-02-02 17:50:00|384|383|386|385|386|385|384|383|134921
1675360500000|2023-02-02 17:55:00|387|386|388|387|388|387|386|385|63163
1675360800000|2023-02-02 18:00:00|||||||||5117
1675361100000|2023-02-02 18:05:00|387|386|386|385|388|387|386|385|25232
1675361400000|2023-02-02 18:10:00|385|384|385|384|385|384|385|384|14450
1675361700000|2023-02-02 18:15:00|386|385|386|385|386|385|386|385|12836
1675362000000|2023-02-02 18:20:00|387|386|389|388|389|388|387|386|47904
1675362300000|2023-02-02 18:25:00|388|387|389|388|389|388|388|387|25017
1675362600000|2023-02-02 18:30:00|||||||||4546
1675362900000|2023-02-02 18:35:00|390|389|391|390|391|390|390|389|53204
1675363200000|2023-02-02 18:40:00|||||||||17847
1675363500000|2023-02-02 18:45:00|390|389|391|390|391|390|390|389|14772
1675363800000|2023-02-02 18:50:00|392|391|395|394|396|395|392|391|124269
1675364100000|2023-02-02 18:55:00|396|395|398|397|398|397|394|393|203473
1675364400000|2023-02-02 19:00:00|397|396|398|397|398|397|396|395|154198
1675364700000|2023-02-02 19:05:00|397|396|393|392|398|397|392|391|124002
1675365000000|2023-02-02 19:10:00|392|391|387|386|393|392|387|386|90590
1675365300000|2023-02-02 19:15:00|386|385|386|385|388|387|386|385|34797
1675365600000|2023-02-02 19:20:00|385|384|385|384|386|385|385|384|32805
1675365900000|2023-02-02 19:25:00|384|383|383|382|384|383|383|382|15588
1675366200000|2023-02-02 19:30:00|384|383|380|379|385|384|380|379|33814
1675366500000|2023-02-02 19:35:00|379|378|378|377|380|379|378|377|55521
1675366800000|2023-02-02 19:40:00|377|376|377|376|377|376|377|376|13755
1675367100000|2023-02-02 19:45:00|376|375|378|377|378|377|375|374|24906
1675367400000|2023-02-02 19:50:00|379|378|378|377|381|380|378|377|26017
1675367700000|2023-02-02 19:55:00|377|376|376|375|378|377|375|374|18864
1675368000000|2023-02-02 20:00:00|375|374|374|373|375|374|373|372|59552
1675368300000|2023-02-02 20:05:00|375|374|376|375|377|376|375|374|54257
1675368600000|2023-02-02 20:10:00|375|376|378|377|378|377|375|374|116522
1675368900000|2023-02-02 20:15:00|377|376|379|378|379|378|377|376|13483
1675369200000|2023-02-02 20:20:00|378|377|380|379|380|379|378|377|8600
1675369500000|2023-02-02 20:25:00|381|380|380|379|381|380|379|378|16747
1675369800000|2023-02-02 20:30:00|381|380|381|380|381|381|379|378|45281
1675370100000|2023-02-02 20:35:00|382|381|381|380|384|383|381|380|48185
1675370400000|2023-02-02 20:40:00|382|381|382|381|382|381|381|380|21518
1675370700000|2023-02-02 20:45:00|381|380|381|380|381|380|381|380|13980
1675371000000|2023-02-02 20:50:00|382|381|387|386|387|386|382|381|104768
1675371300000|2023-02-02 20:55:00|388|387|389|388|389|388|386|385|138178
1675434600000|2023-02-03 14:30:00|366|364|358|357|366|366|356|355|540731
1675434900000|2023-02-03 14:35:00|357|356|372|371|372|371|353|352|256841
1675435200000|2023-02-03 14:40:00|371|370|371|370|373|372|366|365|178228
1675435500000|2023-02-03 14:45:00|370|369|379|378|382|381|370|369|112798
1675435800000|2023-02-03 14:50:00|378|377|374|373|380|379|374|373|119959
1675436100000|2023-02-03 14:55:00|375|374|377|375|377|376|374|373|25499
1675436400000|2023-02-03 15:00:00|376|374|372|371|376|375|372|371|62766
1675436700000|2023-02-03 15:05:00|371|370|373|372|374|373|371|370|48846
1675437000000|2023-02-03 15:10:00|372|371|380|379|380|379|372|371|46676
1675437300000|2023-02-03 15:15:00|379|378|382|381|385|384|379|378|79431
1675437600000|2023-02-03 15:20:00|381|380|386|385|387|386|380|379|88389
1675437900000|2023-02-03 15:25:00|385|384|384|383|388|387|384|383|36192
1675438200000|2023-02-03 15:30:00|385|384|384|383|385|384|382|381|15022
1675438500000|2023-02-03 15:35:00|383|382|386|385|386|385|383|382|39597
1675438800000|2023-02-03 15:40:00|385|384|387|386|387|386|384|383|17786
1675439100000|2023-02-03 15:45:00|388|387|388|387|389|388|387|386|29575
1675439400000|2023-02-03 15:50:00|387|386|383|382|387|386|383|382|50612
1675439700000|2023-02-03 15:55:00|382|381|378|377|382|381|378|377|48940
1675440000000|2023-02-03 16:00:00|379|378|380|379|382|381|379|378|64248
1675440300000|2023-02-03 16:05:00|379|378|379|378|381|380|378|377|27163
1675440600000|2023-02-03 16:10:00|380|379|382|381|382|381|380|379|4962
1675440900000|2023-02-03 16:15:00|381|380|381|380|381|380|380|379|6328
1675441200000|2023-02-03 16:20:00|380|379|381|380|381|380|380|379|5483
1675441500000|2023-02-03 16:25:00|380|379|380|379|381|380|380|379|15589
1675441800000|2023-02-03 16:30:00|381|380|381|380|382|381|381|380|20476
1675442100000|2023-02-03 16:35:00|382|381|380|379|382|381|380|379|26857
1675442400000|2023-02-03 16:40:00|379|378|378|377|380|379|378|377|9309
1675442700000|2023-02-03 16:45:00|377|376|376|375|377|376|376|375|15589
1675443000000|2023-02-03 16:50:00|377|376|378|377|378|377|377|376|9571
1675443300000|2023-02-03 16:55:00|377|376|375|374|378|377|375|374|6850
1675443600000|2023-02-03 17:00:00|376|375|376|375|376|375|375|374|7532
1675443900000|2023-02-03 17:05:00|377|376|377|376|378|377|377|376|3379
1675444200000|2023-02-03 17:10:00|378|377|377|376|378|377|377|376|7768
1675444500000|2023-02-03 17:15:00|378|377|379|378|381|380|378|377|51449
1675444800000|2023-02-03 17:20:00|380|379|379|378|380|379|378|377|16882
1675445100000|2023-02-03 17:25:00|380|379|379|378|380|379|378|377|9300
1675445400000|2023-02-03 17:30:00|378|377|378|377|378|377|378|377|1100
1675445700000|2023-02-03 17:35:00|379|378|378|377|379|378|378|377|3900
1675446000000|2023-02-03 17:40:00|377|376|377|376|377|376|377|376|6625
1675446300000|2023-02-03 17:45:00|378|377|377|376|378|377|377|376|7602
1675446600000|2023-02-03 17:50:00|376|375|374|373|377|376|374|373|9073
1675446900000|2023-02-03 17:55:00|375|374|370|369|375|374|370|369|74404
1675447200000|2023-02-03 18:00:00|371|370|369|368|371|370|369|368|19829
1675447500000|2023-02-03 18:05:00|370|369|369|368|370|369|368|367|12942
1675447800000|2023-02-03 18:10:00|368|367|369|368|369|368|368|367|8698
1675448100000|2023-02-03 18:15:00|368|367|369|368|369|368|368|367|8385
1675448400000|2023-02-03 18:20:00|370|369|369|368|370|369|369|368|6841
1675448700000|2023-02-03 18:25:00|368|367|369|368|369|368|368|367|8507
1675449000000|2023-02-03 18:30:00|368|367|366|365|368|367|366|365|12947
1675449300000|2023-02-03 18:35:00|367|366|368|367|368|367|366|366|22271
1675449600000|2023-02-03 18:40:00|367|366|366|365|367|366|366|365|9900
1675449900000|2023-02-03 18:45:00|365|364|365|364|365|364|361|360|100949
1675450200000|2023-02-03 18:50:00|366|365|367|366|367|366|366|365|12683
1675450500000|2023-02-03 18:55:00|366|365|367|366|367|366|366|365|4787
1675450800000|2023-02-03 19:00:00|366|365|367|366|368|367|366|365|12746
1675451100000|2023-02-03 19:05:00|366|365|366|365|367|366|366|365|12860
1675451400000|2023-02-03 19:10:00|365|364|367|366|367|366|365|364|3009
1675451700000|2023-02-03 19:15:00|366|365|364|363|366|365|364|363|4999
1675452000000|2023-02-03 19:20:00|365|364|364|363|366|365|364|363|16295
1675452300000|2023-02-03 19:25:00|365|364|365|364|365|364|365|364|4350
1675452600000|2023-02-03 19:30:00|364|363|363|362|364|363|363|362|9012
1675452900000|2023-02-03 19:35:00|364|363|364|363|364|363|363|362|14203
1675453200000|2023-02-03 19:40:00|||||||||3361
1675453500000|2023-02-03 19:45:00|363|362|363|362|363|362|363|362|3929
1675453800000|2023-02-03 19:50:00|362|361|362|361|362|361|361|360|15299
1675454100000|2023-02-03 19:55:00|361|360|360|359|361|360|360|359|11634
1675454400000|2023-02-03 20:00:00|359|358|360|359|360|359|359|358|13508
1675454700000|2023-02-03 20:05:00|359|358|363|362|363|362|359|358|36674
1675455000000|2023-02-03 20:10:00|362|361|364|363|364|363|362|361|10420
1675455300000|2023-02-03 20:15:00|365|364|365|364|365|364|365|364|16754
1675455600000|2023-02-03 20:20:00|364|363|364|363|365|364|364|363|16500
1675455900000|2023-02-03 20:25:00|363|362|363|362|363|362|363|362|13368
1675456200000|2023-02-03 20:30:00|362|361|362|361|362|361|362|361|5588
1675456500000|2023-02-03 20:35:00|361|360|361|360|361|360|361|360|30099
1675456800000|2023-02-03 20:40:00|362|361|362|361|362|361|361|360|41448
1675457100000|2023-02-03 20:45:00|||||||||6882
1675457400000|2023-02-03 20:50:00|361|360|363|362|363|362|361|360|35264
1675457700000|2023-02-03 20:55:00|362|361|361|360|363|362|361|360|51968
1675693800000|2023-02-06 14:30:00|350|348|352|351|353|352|346|345|48538
1675694100000|2023-02-06 14:35:00|353|352|351|350|355|354|346|345|21428
1675694400000|2023-02-06 14:40:00|352|351|347|346|353|352|344|343|269196
1675694700000|2023-02-06 14:45:00|348|347|344|343|350|349|343|342|123180
1675695000000|2023-02-06 14:50:00|343|342|340|339|347|346|339|338|118807
1675695300000|2023-02-06 14:55:00|341|340|343|342|343|342|338|337|69589
1675695600000|2023-02-06 15:00:00|342|341|345|344|347|346|342|341|21665
1675695900000|2023-02-06 15:05:00|346|345|343|342|346|345|342|341|65224
1675696200000|2023-02-06 15:10:00|342|341|341|340|342|341|339|338|34531
1675696500000|2023-02-06 15:15:00|340|339|338|337|340|339|338|337|24089
1675696800000|2023-02-06 15:20:00|337|336|336|335|337|336|336|335|25256
1675697100000|2023-02-06 15:25:00|337|336|336|335|337|336|336|335|12973
1675697400000|2023-02-06 15:30:00|335|334|335|334|335|334|332|331|125202
1675697700000|2023-02-06 15:35:00|334|333|337|336|337|336|334|333|19792
1675698000000|2023-02-06 15:40:00|336|335|339|338|340|339|336|335|46561
1675698300000|2023-02-06 15:45:00|340|339|340|339|340|339|339|338|27020
1675698600000|2023-02-06 15:50:00|341|340|342|341|342|341|341|340|15717
1675698900000|2023-02-06 15:55:00|341|340|343|342|343|342|341|340|6932
1675699200000|2023-02-06 16:00:00|342|341|341|340|342|341|341|340|6534
1675699500000|2023-02-06 16:05:00|342|341|342|341|344|343|342|341|14275
1675699800000|2023-02-06 16:10:00|343|342|342|341|343|342|342|341|9027
1675700100000|2023-02-06 16:15:00|343|342|345|344|345|344|343|342|7486
1675700400000|2023-02-06 16:20:00|344|343|345|344|345|344|344|343|20334
1675700700000|2023-02-06 16:25:00|346|345|347|346|347|346|346|344|23820
1675701000000|2023-02-06 16:30:00|348|347|345|344|348|347|345|344|14455
1675701300000|2023-02-06 16:35:00|344|343|343|342|345|344|343|342|7554
1675701600000|2023-02-06 16:40:00|342|341|342|341|343|342|342|341|6145
1675701900000|2023-02-06 16:45:00|343|342|342|341|343|342|342|341|5972
1675702200000|2023-02-06 16:50:00|343|342|342|341|343|342|342|341|3192
1675702500000|2023-02-06 16:55:00|341|340|342|341|342|341|341|340|3609
1675702800000|2023-02-06 17:00:00|341|340|341|340|341|340|340|339|11620
1675703100000|2023-02-06 17:05:00|||||||||4753
1675703400000|2023-02-06 17:10:00|340|339|341|340|341|340|340|339|6008
1675703700000|2023-02-06 17:15:00|340|339|340|339|341|340|340|339|7960
1675704000000|2023-02-06 17:20:00|341|340|341|340|341|340|341|340|6880
1675704300000|2023-02-06 17:25:00|342|341|342|341|342|341|342|341|7216
1675704600000|2023-02-06 17:30:00|343|342|344|343|344|343|343|342|20676
1675704900000|2023-02-06 17:35:00|345|344|344|343|345|344|344|343|13465
1675705200000|2023-02-06 17:40:00|345|344|343|342|345|344|343|342|6923
1675705500000|2023-02-06 17:45:00|344|343|344|343|344|343|344|343|3131
1675705800000|2023-02-06 17:50:00|343|342|343|342|343|342|343|342|834
1675706100000|2023-02-06 17:55:00|||||||||389
1675706400000|2023-02-06 18:00:00|342|341|339|338|342|341|339|338|10096
1675706700000|2023-02-06 18:05:00|340|339|340|339|340|339|339|338|11087
1675707000000|2023-02-06 18:10:00|339|338|340|339|340|339|339|338|5406
1675707900000|2023-02-06 18:25:00|339|338|339|338|339|338|339|338|1300
1675708200000|2023-02-06 18:30:00|||||||||7850
1675708500000|2023-02-06 18:35:00|338|337|338|337|338|337|338|337|4350
1675708800000|2023-02-06 18:40:00|337|336|337|336|337|336|337|336|3835
1675709100000|2023-02-06 18:45:00|||||||||950
1675709400000|2023-02-06 18:50:00|338|337|339|338|339|338|338|337|20098
1675709700000|2023-02-06 18:55:00|340|339|340|339|340|339|340|339|6448
1675710000000|2023-02-06 19:00:00|341|340|341|340|341|340|341|340|10096
1675710300000|2023-02-06 19:05:00|||||||||3200
1675710600000|2023-02-06 19:10:00|342|341|341|340|342|341|341|340|8681
1675710900000|2023-02-06 19:15:00|342|341|342|341|342|341|342|341|6643
1675711200000|2023-02-06 19:20:00|341|340|341|340|342|341|341|340|2205
1675711500000|2023-02-06 19:25:00|340|339|340|339|340|339|340|339|4670
1675711800000|2023-02-06 19:30:00|339|338|339|338|339|338|339|338|3254
1675712100000|2023-02-06 19:35:00|340|339|337|336|340|339|335|334|44700
1675712400000|2023-02-06 19:40:00|338|337|338|337|338|337|338|337|3457
1675712700000|2023-02-06 19:45:00|337|336|338|337|338|337|337|336|7657
1675713000000|2023-02-06 19:50:00|337|336|337|336|338|337|337|336|9254
1675713300000|2023-02-06 19:55:00|338|337|338|337|338|337|337|336|3773
1675713600000|2023-02-06 20:00:00|337|336|337|336|338|337|337|336|4343
1675713900000|2023-02-06 20:05:00|338|337|337|336|338|337|336|335|12569
1675714200000|2023-02-06 20:10:00|336|335|336|335|336|335|335|334|29920
1675714500000|2023-02-06 20:15:00|335|334|335|334|336|335|335|334|18968
1675714800000|2023-02-06 20:20:00|334|333|334|333|334|333|334|333|27219
1675715100000|2023-02-06 20:25:00|335|334|335|334|335|334|334|333|10485
1675715400000|2023-02-06 20:30:00|334|333|336|335|336|335|334|333|12598
1675715700000|2023-02-06 20:35:00|337|336|335|334|337|336|335|334|15750
1675716000000|2023-02-06 20:40:00|336|335|336|335|336|335|336|335|8589
1675716300000|2023-02-06 20:45:00|335|334|336|335|336|335|335|334|76237
1675716600000|2023-02-06 20:50:00|337|336|336|335|337|336|336|335|13043
1675716900000|2023-02-06 20:55:00|337|336|335|334|337|336|335|334|70537
1675780200000|2023-02-07 14:30:00|343|341|344|343|347|346|339|338|46371
1675780500000|2023-02-07 14:35:00|343|342|347|346|347|346|339|338|58528
1675780800000|2023-02-07 14:40:00|348|347|352|351|355|354|345|344|99464
1675781100000|2023-02-07 14:45:00|351|350|345|344|351|350|345|344|24886
1675781400000|2023-02-07 14:50:00|344|343|345|344|348|347|342|341|158372
1675781700000|2023-02-07 14:55:00|346|345|349|348|349|348|345|344|31566
1675782000000|2023-02-07 15:00:00|350|349|344|343|350|349|344|343|34409
1675782300000|2023-02-07 15:05:00|343|342|341|340|344|343|341|340|48898
1675782600000|2023-02-07 15:10:00|340|339|341|340|342|341|339|338|43616
1675782900000|2023-02-07 15:15:00|340|339|342|341|342|341|340|339|6591
1675783200000|2023-02-07 15:20:00|343|342|340|339|343|342|340|339|14213
1675783500000|2023-02-07 15:25:00|339|338|336|335|339|338|336|335|35037
1675783800000|2023-02-07 15:30:00|337|336|336|335|337|336|335|334|35159
1675784100000|2023-02-07 15:35:00|337|336|337|336|337|336|337|336|12530
1675784400000|2023-02-07 15:40:00|338|337|338|337|340|339|338|337|28380
1675784700000|2023-02-07 15:45:00|339|338|340|339|341|340|339|338|27812
1675785000000|2023-02-07 15:50:00|341|340|336|335|341|340|336|335|11799
1675785300000|2023-02-07 15:55:00|335|334|335|334|336|335|335|334|31580
1675785600000|2023-02-07 16:00:00|336|335|337|336|338|337|336|335|28187
1675785900000|2023-02-07 16:05:00|338|337|339|338|339|338|338|337|3900
1675786200000|2023-02-07 16:10:00|338|337|338|337|338|337|338|337|9543
1675786500000|2023-02-07 16:15:00|337|336|337|336|337|336|337|336|6400
1675786800000|2023-02-07 16:20:00|338|337|336|335|338|337|336|335|12282
1675787100000|2023-02-07 16:25:00|||||||||4850
1675787400000|2023-02-07 16:30:00|337|336|337|336|338|337|337|336|9702
1675787700000|2023-02-07 16:35:00|336|335|335|334|336|335|335|334|15002
1675788000000|2023-02-07 16:40:00|||||||||10264
1675788300000|2023-02-07 16:45:00|334|333|334|333|334|333|334|333|6586
1675788600000|2023-02-07 16:50:00|||||||||2984
1675788900000|2023-02-07 16:55:00|335|334|334|333|335|334|334|333|6195
1675789200000|2023-02-07 17:00:00|335|334|336|335|336|335|335|334|29363
1675789500000|2023-02-07 17:05:00|335|334|334|333|335|334|334|333|3600
1675789800000|2023-02-07 17:10:00|||||||||2501
1675790100000|2023-02-07 17:15:00|||||||||3200
1675790400000|2023-02-07 17:20:00|333|332|332|331|333|333|332|331|219703
1675790700000|2023-02-07 17:25:00|331|330|333|332|333|332|331|330|33199
1675791000000|2023-02-07 17:30:00|334|333|334|333|335|334|334|333|10488
1675791300000|2023-02-07 17:35:00|335|334|335|334|335|334|335|334|1400
1675791600000|2023-02-07 17:40:00|336|335|339|338|340|339|335|334|22554
1675791900000|2023-02-07 17:45:00|340|339|342|341|342|341|340|339|14774
1675792200000|2023-02-07 17:50:00|343|342|339|338|343|342|338|337|58485
1675792500000|2023-02-07 17:55:00|340|339|339|338|340|339|339|338|17019
1675792800000|2023-02-07 18:00:00|340|339|338|337|341|340|338|337|29602
1675793100000|2023-02-07 18:05:00|337|336|338|337|338|337|337|336|14593
1675793400000|2023-02-07 18:10:00|337|336|336|335|337|336|336|335|10147
1675793700000|2023-02-07 18:15:00|335|334|338|337|338|337|334|333|17158
1675794000000|2023-02-07 18:20:00|337|336|335|334|337|336|335|334|12594
1675794300000|2023-02-07 18:25:00|334|333|332|331|334|333|332|331|35452
1675794600000|2023-02-07 18:30:00|331|330|329|328|331|330|329|328|30051
1675794900000|2023-02-07 18:35:00|330|329|331|330|331|330|329|328|3400
1675795200000|2023-02-07 18:40:00|332|331|327|326|332|331|325|324|320702
1675795500000|2023-02-07 18:45:00|326|325|326|325|326|325|325|324|13352
1675795800000|2023-02-07 18:50:00|327|326|329|328|329|328|327|326|9147
1675796100000|2023-02-07 18:55:00|330|329|329|328|330|329|329|328|200
1675796400000|2023-02-07 19:00:00|330|329|332|331|332|331|330|329|10829
1675796700000|2023-02-07 19:05:00|333|332|333|332|334|333|333|332|12922
1675797000000|2023-02-07 19:10:00|334|333|333|332|334|333|333|332|2750
1675797300000|2023-02-07 19:15:00|334|333|332|331|334|333|332|331|8246
1675797600000|2023-02-07 19:20:00|331|330|332|331|332|331|331|330|7230
1675797900000|2023-02-07 19:25:00|331|330|331|330|331|330|331|330|727
1675798200000|2023-02-07 19:30:00|332|331|332|331|333|332|332|331|20007
1675798500000|2023-02-07 19:35:00|||||||||6453
1675798800000|2023-02-07 19:40:00|331|330|331|330|333|332|331|330|13589
1675799100000|2023-02-07 19:45:00|||||||||200
1675799400000|2023-02-07 19:50:00|332|331|332|331|332|331|332|331|10810
1675799700000|2023-02-07 19:55:00|331|330|332|331|332|331|331|330|8606
1675800000000|2023-02-07 20:00:00|333|332|331|330|334|333|331|330|5539
1675800300000|2023-02-07 20:05:00|330|329|329|328|330|329|329|328|11063
1675800600000|2023-02-07 20:10:00|330|329|330|329|330|329|330|329|4200
1675800900000|2023-02-07 20:15:00|331|330|331|330|331|330|331|330|5530
1675801200000|2023-02-07 20:20:00|||||||||6800
1675801500000|2023-02-07 20:25:00|332|331|332|331|332|331|332|331|7640
1675801800000|2023-02-07 20:30:00|333|332|333|332|333|332|333|332|9258
1675802100000|2023-02-07 20:35:00|||||||||7952
1675802400000|2023-02-07 20:40:00|||||||||9352
1675802700000|2023-02-07 20:45:00|334|333|335|334|335|334|334|333|18221
1675803000000|2023-02-07 20:50:00|336|335|335|334|336|335|335|334|36095
1675803300000|2023-02-07 20:55:00|334|333|334|333|335|334|333|332|66599
1675866600000|2023-02-08 14:30:00|332|331|333|332|337|336|332|331|17131
1675866900000|2023-02-08 14:35:00|332|331|340|339|340|339|332|331|54827
1675867200000|2023-02-08 14:40:00|339|338|342|341|342|341|338|337|22352
1675867500000|2023-02-08 14:45:00|341|340|341|340|343|342|340|339|14799
1675867800000|2023-02-08 14:50:00|340|339|336|335|340|339|335|334|13875
1675868100000|2023-02-08 14:55:00|335|334|338|337|338|337|335|334|10352
1675868400000|2023-02-08 15:00:00|337|336|336|335|337|336|336|335|13003
1675868700000|2023-02-08 15:05:00|337|336|336|335|337|336|336|335|17915
1675869000000|2023-02-08 15:10:00|337|336|337|336|337|336|336|335|14054
1675869300000|2023-02-08 15:15:00|338|337|338|337|339|338|338|337|30424
1675869600000|2023-02-08 15:20:00|339|338|334|333|339|338|333|332|35693
1675869900000|2023-02-08 15:25:00|333|332|332|331|333|332|332|331|14920
1675870200000|2023-02-08 15:30:00|331|330|328|327|331|330|328|327|58240
1675870500000|2023-02-08 15:35:00|329|328|330|329|331|330|329|328|17537
1675870800000|2023-02-08 15:40:00|331|330|329|328|331|330|329|328|34784
1675871100000|2023-02-08 15:45:00|330|329|331|330|331|330|330|329|6975
1675871400000|2023-02-08 15:50:00|330|329|331|330|331|330|329|328|7473
1675871700000|2023-02-08 15:55:00|332|331|331|330|332|331|330|329|7324
1675872000000|2023-02-08 16:00:00|330|329|330|329|330|329|329|328|29767
1675872300000|2023-02-08 16:05:00|329|328|330|329|330|329|329|328|10588
1675872600000|2023-02-08 16:10:00|329|328|329|328|329|328|329|328|6616
1675872900000|2023-02-08 16:15:00|330|329|330|329|330|329|330|329|5111
1675873200000|2023-02-08 16:20:00|329|328|327|326|329|328|327|326|7198
1675873500000|2023-02-08 16:25:00|326|325|327|326|328|327|326|325|15028
1675873800000|2023-02-08 16:30:00|328|327|327|326|328|327|327|326|5784
1675874100000|2023-02-08 16:35:00|328|327|329|328|329|328|328|327|4324
1675874400000|2023-02-08 16:40:00|328|327|329|328|329|328|328|327|5691
1675874700000|2023-02-08 16:45:00|||||||||950
1675875000000|2023-02-08 16:50:00|330|329|330|329|330|329|329|328|2300
1675875300000|2023-02-08 16:55:00|331|330|331|330|331|330|331|330|2470
1675875600000|2023-02-08 17:00:00|330|329|330|329|330|329|330|329|1750
1675875900000|2023-02-08 17:05:00|329|328|330|329|330|329|329|328|3210
1675876200000|2023-02-08 17:10:00|331|330|330|329|331|330|330|329|8718
1675876500000|2023-02-08 17:15:00|||||||||757
1675876800000|2023-02-08 17:20:00|331|330|330|329|331|330|330|329|1300
1675877100000|2023-02-08 17:25:00|||||||||1500
1675877400000|2023-02-08 17:30:00|331|330|329|328|331|330|329|328|5387
1675877700000|2023-02-08 17:35:00|328|327|328|327|328|327|328|327|1687
1675878000000|2023-02-08 17:40:00|||||||||261
1675878300000|2023-02-08 17:45:00|329|328|330|329|330|329|329|328|2881
1675878600000|2023-02-08 17:50:00|||||||||6500
1675878900000|2023-02-08 17:55:00|||||||||3000
1675879200000|2023-02-08 18:00:00|331|330|332|331|332|331|331|330|3400
1675879500000|2023-02-08 18:05:00|331|330|332|331|332|331|331|330|4305
1675879800000|2023-02-08 18:10:00|333|332|332|331|333|332|332|331|6440
1675880100000|2023-02-08 18:15:00|331|330|330|329|332|331|330|329|10294
1675880400000|2023-02-08 18:20:00|||||||||4565
1675880700000|2023-02-08 18:25:00|329|328|329|328|329|328|329|328|1200
1675881000000|2023-02-08 18:30:00|328|327|329|328|329|328|328|327|7798
1675881300000|2023-02-08 18:35:00|328|327|328|327|328|327|328|327|500
1675881600000|2023-02-08 18:40:00|329|328|328|327|329|328|328|327|3152
1675881900000|2023-02-08 18:45:00|||||||||250
1675882200000|2023-02-08 18:50:00|327|326|328|327|328|327|327|326|32948
1675882800000|2023-02-08 19:00:00|327|326|327|326|327|326|327|326|3500
1675883100000|2023-02-08 19:05:00|328|327|328|327|328|327|327|327|14334
1675883400000|2023-02-08 19:10:00|329|328|329|328|330|329|329|328|6178
1675883700000|2023-02-08 19:15:00|330|329|330|329|331|330|330|329|5889
1675884000000|2023-02-08 19:20:00|329|328|329|328|329|328|329|328|8412
1675884300000|2023-02-08 19:25:00|||||||||5000
1675884600000|2023-02-08 19:30:00|||||||||4830
1675884900000|2023-02-08 19:35:00|||||||||3400
1675885200000|2023-02-08 19:40:00|328|327|327|326|328|327|327|326|10301
1675885500000|2023-02-08 19:45:00|326|325|326|325|326|325|326|325|10471
1675885800000|2023-02-08 19:50:00|||||||||2599
1675886100000|2023-02-08 19:55:00|327|326|326|325|327|326|326|325|11968
1675886400000|2023-02-08 20:00:00|327|326|325|324|327|326|324|323|81096
1675886700000|2023-02-08 20:05:00|324|323|324|323|324|323|324|323|1972
1675887000000|2023-02-08 20:10:00|323|322|324|323|324|323|323|322|8860
1675887300000|2023-02-08 20:15:00|325|324|324|323|325|324|324|323|13168
1675887600000|2023-02-08 20:20:00|325|324|325|324|325|324|325|324|4683
1675887900000|2023-02-08 20:25:00|324|323|324|323|324|323|324|323|10721
1675888200000|2023-02-08 20:30:00|325|324|326|325|326|325|325|324|21700
1675888500000|2023-02-08 20:35:00|||||||||7464
1675888800000|2023-02-08 20:40:00|||||||||8374
1675889100000|2023-02-08 20:45:00|325|324|325|324|325|324|325|324|12280
1675889400000|2023-02-08 20:50:00|326|325|324|323|326|325|324|323|39306
1675889700000|2023-02-08 20:55:00|323|322|323|322|324|323|323|322|113595
1675953000000|2023-02-09 14:30:00|331|330|333|332|333|332|329|328|41988
1675953300000|2023-02-09 14:35:00|332|331|332|331|333|332|329|328|51532
1675953600000|2023-02-09 14:40:00|333|332|331|330|334|333|330|329|201526
1675953900000|2023-02-09 14:45:00|330|329|334|333|335|334|328|327|37738
1675954200000|2023-02-09 14:50:00|333|332|331|330|335|334|330|330|89443
1675954500000|2023-02-09 14:55:00|330|331|332|331|332|331|330|330|37481
1675954800000|2023-02-09 15:00:00|331|330|328|327|332|331|327|326|136544
1675955100000|2023-02-09 15:05:00|327|326|326|325|327|326|325|324|81182
1675955400000|2023-02-09 15:10:00|325|324|320|319|325|324|320|319|232093
1675955700000|2023-02-09 15:15:00|321|320|319|318|321|320|319|318|35601
1675956000000|2023-02-09 15:20:00|318|317|316|315|318|317|315|314|153073
1675956300000|2023-02-09 15:25:00|315|314|312|311|315|314|311|310|146649
1675956600000|2023-02-09 15:30:00|313|312|314|313|314|313|313|312|31955
1675956900000|2023-02-09 15:35:00|||||||||7737
1675957200000|2023-02-09 15:40:00|313|312|311|310|313|312|311|310|70837
1675957500000|2023-02-09 15:45:00|312|311|314|313|314|313|312|311|35748
1675957800000|2023-02-09 15:50:00|315|314|315|314|315|314|315|314|8897
1675958100000|2023-02-09 15:55:00|314|313|316|315|316|315|314|313|13144
1675958400000|2023-02-09 16:00:00|317|316|313|312|317|316|313|312|39563
1675958700000|2023-02-09 16:05:00|312|311|314|313|314|313|312|311|39220
1675959000000|2023-02-09 16:10:00|313|312|314|313|314|313|313|312|8325
1675959300000|2023-02-09 16:15:00|315|314|314|313|315|314|314|313|8054
1675959600000|2023-02-09 16:20:00|313|312|312|311|313|312|312|311|16960
1675959900000|2023-02-09 16:25:00|311|310|311|310|311|310|311|310|58111
1675960200000|2023-02-09 16:30:00|310|309|311|310|311|310|308|307|159764
1675960500000|2023-02-09 16:35:00|312|311|313|312|313|312|312|311|16440
1675960800000|2023-02-09 16:40:00|314|313|312|311|314|313|311|311|11443
1675961100000|2023-02-09 16:45:00|311|310|310|309|311|310|310|309|7816
1675961400000|2023-02-09 16:50:00|309|308|308|307|309|308|308|307|32598
1675961700000|2023-02-09 16:55:00|309|308|309|308|309|308|309|308|18442
1675962000000|2023-02-09 17:00:00|310|309|310|309|310|309|310|309|6400
1675962300000|2023-02-09 17:05:00|||||||||2011
1675962600000|2023-02-09 17:10:00|||||||||4184
1675962900000|2023-02-09 17:15:00|311|310|314|313|314|313|311|310|26754
1675963200000|2023-02-09 17:20:00|313|312|314|313|315|314|313|312|16130
1675963500000|2023-02-09 17:25:00|313|312|313|312|313|312|313|312|3903
1675963800000|2023-02-09 17:30:00|312|311|309|308|312|311|309|308|21619
1675964100000|2023-02-09 17:35:00|||||||||7413
1675964400000|2023-02-09 17:40:00|310|309|309|308|310|309|309|308|9824
1675964700000|2023-02-09 17:45:00|308|307|308|307|309|307|308|307|16081
1675965000000|2023-02-09 17:50:00|||||||||14721
1675965300000|2023-02-09 17:55:00|309|308|310|309|310|309|309|308|8854
1675965600000|2023-02-09 18:00:00|309|308|308|307|309|308|308|307|22000
1675965900000|2023-02-09 18:05:00|||||||||2700
1675966200000|2023-02-09 18:10:00|||||||||7485
1675966500000|2023-02-09 18:15:00|||||||||5141
1675966800000|2023-02-09 18:20:00|307|306|308|307|308|307|307|306|16938
1675967100000|2023-02-09 18:25:00|309|308|308|307|309|308|308|307|3985
1675967400000|2023-02-09 18:30:00|307|306|308|307|309|308|307|306|11358
1675967700000|2023-02-09 18:35:00|307|306|307|306|308|307|307|306|17726
1675968000000|2023-02-09 18:40:00|306|305|307|306|307|306|306|305|24989
1675968300000|2023-02-09 18:45:00|308|307|308|307|308|307|308|307|2279
1675968600000|2023-02-09 18:50:00|||||||||800
1675968900000|2023-02-09 18:55:00|307|306|306|305|307|306|306|305|5779
1675969200000|2023-02-09 19:00:00|||||||||19303
1675969500000|2023-02-09 19:05:00|307|306|306|305|307|306|306|305|15444
1675969800000|2023-02-09 19:10:00|305|304|305|304|305|304|305|304|36923
1675970100000|2023-02-09 19:15:00|||||||||11283
1675970400000|2023-02-09 19:20:00|304|303|305|304|305|304|304|303|14260
1675970700000|2023-02-09 19:25:00|304|303|304|303|305|304|304|303|35860
1675971000000|2023-02-09 19:30:00|305|304|303|302|305|304|303|302|56397
1675971300000|2023-02-09 19:35:00|304|303|304|303|305|304|303|302|49611
1675971600000|2023-02-09 19:40:00|305|304|305|304|305|304|305|304|11225
1675971900000|2023-02-09 19:45:00|304|303|304|303|304|303|304|303|19860
1675972200000|2023-02-09 19:50:00|||||||||2089
1675972500000|2023-02-09 19:55:00|303|302|302|301|303|302|301|300|118640
1675972800000|2023-02-09 20:00:00|301|300|301|300|301|300|299|298|88090
1675973100000|2023-02-09 20:05:00|302|301|303|302|303|302|301|300|29169
1675973400000|2023-02-09 20:10:00|302|301|302|301|302|301|302|301|14113
1675973700000|2023-02-09 20:15:00|||||||||11842
1675974000000|2023-02-09 20:20:00|303|302|302|301|303|302|302|301|22776
1675974300000|2023-02-09 20:25:00|301|300|300|299|301|300|300|299|24984
1675974600000|2023-02-09 20:30:00|301|300|300|299|301|300|300|299|35368
1675974900000|2023-02-09 20:35:00|301|300|300|299|301|300|300|299|21659
1675975200000|2023-02-09 20:40:00|301|300|301|300|301|300|301|300|7498
1675975500000|2023-02-09 20:45:00|300|299|300|299|300|299|300|299|15128
1675975800000|2023-02-09 20:50:00|301|300|301|300|302|301|300|300|86565
1675976100000|2023-02-09 20:55:00|302|301|301|300|302|301|301|300|72114
1676039400000|2023-02-10 14:30:00|296|294|297|296|298|297|293|292|62889
1676039700000|2023-02-10 14:35:00|298|297|293|292|298|297|292|292|50834
1676040000000|2023-02-10 14:40:00|292|291|284|283|293|292|283|282|191733
1676040300000|2023-02-10 14:45:00|285|284|287|286|288|287|284|283|48606
1676040600000|2023-02-10 14:50:00|286|285|283|282|287|286|283|282|33581
1676040900000|2023-02-10 14:55:00|284|283|284|283|284|283|284|283|10593
1676041200000|2023-02-10 15:00:00|283|282|280|279|283|282|280|279|116013
1676041500000|2023-02-10 15:05:00|281|280|280|279|282|281|280|279|55947
1676041800000|2023-02-10 15:10:00|281|280|285|284|285|284|281|280|55977
1676042100000|2023-02-10 15:15:00|286|285|285|284|287|286|285|284|77442
1676042400000|2023-02-10 15:20:00|284|283|284|283|285|284|283|282|44788
1676042700000|2023-02-10 15:25:00|283|282|283|282|284|283|282|282|62405
1676043000000|2023-02-10 15:30:00|284|283|283|282|284|283|283|282|19006
1676043300000|2023-02-10 15:35:00|284|283|283|282|284|283|283|282|17230
1676043600000|2023-02-10 15:40:00|282|281|281|280|282|282|281|280|55465
1676043900000|2023-02-10 15:45:00|280|279|280|279|280|280|279|278|69309
1676044200000|2023-02-10 15:50:00|279|278|280|279|280|279|278|277|22465
1676044500000|2023-02-10 15:55:00|281|280|280|279|281|280|280|279|34172
1676044800000|2023-02-10 16:00:00|281|280|281|280|281|280|280|279|20773
1676045100000|2023-02-10 16:05:00|280|279|282|281|283|282|280|279|15331
1676045400000|2023-02-10 16:10:00|281|280|280|279|281|280|280|279|7974
1676045700000|2023-02-10 16:15:00|281|280|280|279|281|280|280|279|24963
1676046000000|2023-02-10 16:20:00|||||||||3923
1676046300000|2023-02-10 16:25:00|279|278|278|277|279|278|278|277|32033
1676046600000|2023-02-10 16:30:00|279|278|279|278|279|278|279|278|7905
1676046900000|2023-02-10 16:35:00|280|279|280|279|280|279|280|279|19333
1676047200000|2023-02-10 16:40:00|||||||||20309
1676047500000|2023-02-10 16:45:00|279|278|279|278|279|278|279|278|6758
1676047800000|2023-02-10 16:50:00|||||||||5600
1676048100000|2023-02-10 16:55:00|||||||||23730
1676048400000|2023-02-10 17:00:00|278|277|277|276|278|277|276|275|38457
1676048700000|2023-02-10 17:05:00|||||||||9431
1676049000000|2023-02-10 17:10:00|||||||||5100
1676049300000|2023-02-10 17:15:00|||||||||2691
1676049600000|2023-02-10 17:20:00|278|277|278|277|278|277|278|277|14432
1676049900000|2023-02-10 17:25:00|277|276|276|275|277|276|276|275|26277
1676050200000|2023-02-10 17:30:00|277|276|278|277|278|277|277|276|15813
1676050500000|2023-02-10 17:35:00|||||||||3554
1676050800000|2023-02-10 17:40:00|279|278|280|279|280|279|279|278|16209
1676051100000|2023-02-10 17:45:00|279|278|280|279|280|279|279|278|17260
1676051400000|2023-02-10 17:50:00|279|278|280|279|280|279|279|278|10802
1676051700000|2023-02-10 17:55:00|281|280|281|280|281|280|281|280|20589
1676052000000|2023-02-10 18:00:00|||||||||17352
1676052300000|2023-02-10 18:05:00|280|279|280|279|280|279|280|279|9125
1676052600000|2023-02-10 18:10:00|||||||||1444
1676052900000|2023-02-10 18:15:00|281|280|281|280|281|280|280|279|13937
1676053200000|2023-02-10 18:20:00|280|279|280|279|281|280|280|279|22506
1676053500000|2023-02-10 18:25:00|||||||||3898
1676053800000|2023-02-10 18:30:00|279|278|279|278|279|278|279|278|7016
1676054100000|2023-02-10 18:35:00|||||||||2680
1676054400000|2023-02-10 18:40:00|278|277|278|277|278|277|278|277|700
1676054700000|2023-02-10 18:45:00|||||||||1700
1676055000000|2023-02-10 18:50:00|||||||||920
1676055300000|2023-02-10 18:55:00|277|276|277|276|278|277|276|275|17476
1676055600000|2023-02-10 19:00:00|||||||||450
1676055900000|2023-02-10 19:05:00|276|275|277|276|277|276|276|275|28645
1676056200000|2023-02-10 19:10:00|276|275|276|275|276|275|275|274|90066
1676056500000|2023-02-10 19:15:00|||||||||700
1676056800000|2023-02-10 19:20:00|277|276|277|276|277|276|277|276|4760
1676057100000|2023-02-10 19:25:00|276|275|276|275|276|275|276|275|5529
1676057400000|2023-02-10 19:30:00|275|274|276|275|276|275|275|274|23711
1676057700000|2023-02-10 19:35:00|||||||||6406
1676058000000|2023-02-10 19:40:00|275|274|275|274|275|274|275|274|3372
1676058300000|2023-02-10 19:45:00|274|273|274|273|274|273|274|273|2700
1676058600000|2023-02-10 19:50:00|275|274|276|275|276|275|275|274|11650
1676058900000|2023-02-10 19:55:00|275|274|275|274|275|274|275|274|4394
1676059200000|2023-02-10 20:00:00|276|275|275|274|276|275|275|274|22166
1676059500000|2023-02-10 20:05:00|276|275|276|275|276|275|276|275|12312
1676059800000|2023-02-10 20:10:00|277|276|277|276|277|276|277|276|4695
1676060100000|2023-02-10 20:15:00|276|275|276|275|276|275|276|275|8854
1676060400000|2023-02-10 20:20:00|277|276|277|276|277|276|277|276|14052
1676060700000|2023-02-10 20:25:00|276|275|277|276|277|276|276|275|18161
1676061000000|2023-02-10 20:30:00|||||||||3644
1676061300000|2023-02-10 20:35:00|278|277|278|277|278|277|278|277|9253
1676061600000|2023-02-10 20:40:00|||||||||7010
1676061900000|2023-02-10 20:45:00|279|278|279|278|279|278|279|278|10012
1676062200000|2023-02-10 20:50:00|278|277|279|278|280|279|278|277|28755
1676062500000|2023-02-10 20:55:00|278|277|278|276|278|277|277|276|52730
1676298600000|2023-02-13 14:30:00|280|277|272|271|280|278|271|270|104806
1676298900000|2023-02-13 14:35:00|271|270|275|274|275|274|271|270|37703
1676299200000|2023-02-13 14:40:00|276|275|276|275|277|276|274|273|20280
1676299500000|2023-02-13 14:45:00|275|274|276|275|277|276|274|273|28847
1676299800000|2023-02-13 14:50:00|277|276|278|277|281|280|275|274|26128
1676300100000|2023-02-13 14:55:00|279|278|280|279|280|279|278|277|19884
1676300400000|2023-02-13 15:00:00|281|280|280|279|281|280|279|278|29806
1676300700000|2023-02-13 15:05:00|279|278|278|277|279|278|278|277|13067
1676301000000|2023-02-13 15:10:00|277|276|277|276|277|276|276|275|10450
1676301300000|2023-02-13 15:15:00|276|275|279|278|279|278|276|275|21262
1676301600000|2023-02-13 15:20:00|280|279|279|278|280|279|278|277|16286
1676301900000|2023-02-13 15:25:00|280|279|279|278|280|279|279|278|57181
1676302200000|2023-02-13 15:30:00|280|279|280|279|280|279|278|277|41856
1676302500000|2023-02-13 15:35:00|281|280|280|279|284|283|280|279|72103
1676302800000|2023-02-13 15:40:00|279|278|279|278|280|279|278|278|30861
1676303100000|2023-02-13 15:45:00|278|277|280|279|280|279|277|276|28722
1676303400000|2023-02-13 15:50:00|281|280|280|279|281|280|280|279|25019
1676303700000|2023-02-13 15:55:00|279|278|279|278|279|278|279|278|11064
1676304000000|2023-02-13 16:00:00|||||||||1330
1676304300000|2023-02-13 16:05:00|280|279|280|279|280|279|280|279|10079
1676304600000|2023-02-13 16:10:00|281|280|281|280|281|280|281|280|3058
1676304900000|2023-02-13 16:15:00|280|279|280|279|280|279|280|279|17788
1676305200000|2023-02-13 16:20:00|281|280|280|279|281|280|280|279|6457
1676305500000|2023-02-13 16:25:00|||||||||1700
1676305800000|2023-02-13 16:30:00|279|278|278|277|279|278|278|277|18130
1676306100000|2023-02-13 16:35:00|277|276|278|277|278|277|277|276|31610
1676306400000|2023-02-13 16:40:00|279|278|280|279|280|279|279|278|8425
1676306700000|2023-02-13 16:45:00|281|280|280|279|281|280|280|279|1754
1676307000000|2023-02-13 16:50:00|||||||||620
1676307300000|2023-02-13 16:55:00|279|278|279|278|280|279|279|278|14906
1676307600000|2023-02-13 17:00:00|280|279|280|279|280|279|280|279|2801
1676307900000|2023-02-13 17:05:00|||||||||1975
1676308200000|2023-02-13 17:10:00|281|280|281|280|282|281|280|280|10498
1676308500000|2023-02-13 17:15:00|282|281|282|281|282|281|282|281|2200
1676308800000|2023-02-13 17:20:00|281|280|281|280|281|280|281|280|3491
1676309100000|2023-02-13 17:25:00|||||||||757
1676309400000|2023-02-13 17:30:00|||||||||7727
1676309700000|2023-02-13 17:35:00|||||||||702
1676310000000|2023-02-13 17:40:00|282|281|283|282|283|282|282|281|14036
1676310300000|2023-02-13 17:45:00|284|283|282|281|284|283|282|281|28176
1676310600000|2023-02-13 17:50:00|||||||||1750
1676310900000|2023-02-13 17:55:00|281|280|281|280|281|280|281|280|9734
1676311200000|2023-02-13 18:00:00|282|281|282|281|282|281|282|281|2500
1676311500000|2023-02-13 18:05:00|281|280|281|280|281|280|281|280|1200
1676311800000|2023-02-13 18:10:00|||||||||4900
1676312100000|2023-02-13 18:15:00|282|281|281|280|282|281|281|280|7785
1676312400000|2023-02-13 18:20:00|282|281|282|281|282|281|282|281|400
1676312700000|2023-02-13 18:25:00|283|282|283|282|283|282|283|282|3346
1676313000000|2023-02-13 18:30:00|284|283|283|282|284|283|283|282|9591
1676313300000|2023-02-13 18:35:00|282|281|283|282|283|282|282|281|12224
1676313600000|2023-02-13 18:40:00|282|281|283|282|283|282|282|281|1200
1676313900000|2023-02-13 18:45:00|||||||||5091
1676314200000|2023-02-13 18:50:00|||||||||400
1676314500000|2023-02-13 18:55:00|284|283|284|283|284|283|284|283|10188
1676314800000|2023-02-13 19:00:00|285|284|284|283|285|284|284|283|7339
1676315100000|2023-02-13 19:05:00|||||||||4350
1676315400000|2023-02-13 19:10:00|283|282|282|281|283|282|282|281|7057
1676315700000|2023-02-13 19:15:00|||||||||2500
1676316000000|2023-02-13 19:20:00|||||||||1650
1676316300000|2023-02-13 19:25:00|281|280|282|281|282|281|281|280|8990
1676316600000|2023-02-13 19:30:00|281|280|281|280|281|280|281|280|1100
1676316900000|2023-02-13 19:35:00|282|281|282|281|282|281|282|281|1420
1676317200000|2023-02-13 19:40:00|281|280|281|280|281|280|281|280|2202
1676317500000|2023-02-13 19:45:00|280|279|280|279|280|279|280|279|4447
1676317800000|2023-02-13 19:50:00|281|280|281|280|281|280|281|280|1903
1676318100000|2023-02-13 19:55:00|||||||||2045
1676318400000|2023-02-13 20:00:00|280|279|280|279|280|279|280|279|1700
1676318700000|2023-02-13 20:05:00|281|280|281|280|281|280|281|280|1000
1676319000000|2023-02-13 20:10:00|||||||||1265
1676319300000|2023-02-13 20:15:00|||||||||5627
1676319600000|2023-02-13 20:20:00|||||||||559
1676319900000|2023-02-13 20:25:00|||||||||2400
1676320200000|2023-02-13 20:30:00|||||||||2100
1676320500000|2023-02-13 20:35:00|||||||||5248
1676320800000|2023-02-13 20:40:00|||||||||8390
1676321100000|2023-02-13 20:45:00|||||||||3900
1676321400000|2023-02-13 20:50:00|280|279|280|279|280|279|280|279|13176
1676321700000|2023-02-13 20:55:00|281|280|281|280|281|280|281|280|28442
1676385000000|2023-02-14 14:30:00|285|283|274|273|285|283|274|273|169412
1676385300000|2023-02-14 14:35:00|275|274|276|275|278|277|274|273|21486
1676385600000|2023-02-14 14:40:00|275|274|280|279|281|280|274|273|46056
1676385900000|2023-02-14 14:45:00|281|280|282|281|286|285|281|280|73396
1676386200000|2023-02-14 14:50:00|283|282|286|285|287|286|282|281|194702
1676386500000|2023-02-14 14:55:00|287|286|286|285|290|289|286|285|101105
1676386800000|2023-02-14 15:00:00|287|286|288|287|289|288|287|286|37859
1676387100000|2023-02-14 15:05:00|287|286|289|288|289|288|286|285|68039
1676387400000|2023-02-14 15:10:00|288|287|290|289|294|293|288|287|90649
1676387700000|2023-02-14 15:15:00|289|288|287|286|289|288|287|286|33855
1676388000000|2023-02-14 15:20:00|288|287|287|286|288|287|287|286|48420
1676388300000|2023-02-14 15:25:00|286|285|284|283|286|285|284|283|44730
1676388600000|2023-02-14 15:30:00|285|284|282|281|285|284|282|281|32257
1676388900000|2023-02-14 15:35:00|281|280|279|278|281|280|279|278|39714
1676389200000|2023-02-14 15:40:00|278|277|278|277|278|277|278|277|20709
1676389500000|2023-02-14 15:45:00|277|276|279|278|279|278|276|275|56476
1676389800000|2023-02-14 15:50:00|278|277|276|275|278|277|276|275|23303
1676390100000|2023-02-14 15:55:00|277|276|280|279|280|279|277|276|38452
1676390400000|2023-02-14 16:00:00|281|280|280|279|282|281|280|279|63018
1676390700000|2023-02-14 16:05:00|279|278|278|277|280|279|278|277|48491
1676391000000|2023-02-14 16:10:00|279|278|279|278|279|278|278|277|14706
1676391300000|2023-02-14 16:15:00|280|279|280|279|280|279|280|279|11270
1676391600000|2023-02-14 16:20:00|279|278|279|278|279|279|279|278|8460
1676391900000|2023-02-14 16:25:00|280|279|277|276|280|279|277|276|32227
1676392200000|2023-02-14 16:30:00|276|275|275|274|276|275|275|274|28949
1676392500000|2023-02-14 16:35:00|276|275|276|275|276|275|276|275|6000
1676392800000|2023-02-14 16:40:00|275|274|275|274|275|274|275|274|5711
1676393100000|2023-02-14 16:45:00|||||||||17101
1676393400000|2023-02-14 16:50:00|274|273|274|273|275|274|274|273|23209
1676393700000|2023-02-14 16:55:00|275|274|275|274|275|274|275|274|9070
1676394000000|2023-02-14 17:00:00|||||||||2300
1676394300000|2023-02-14 17:05:00|||||||||4869
1676394600000|2023-02-14 17:10:00|276|275|276|275|276|275|275|274|39851
1676394900000|2023-02-14 17:15:00|||||||||3798
1676395200000|2023-02-14 17:20:00|||||||||2600
1676395500000|2023-02-14 17:25:00|275|274|276|275|276|275|275|274|13661
1676395800000|2023-02-14 17:30:00|||||||||1450
1676396100000|2023-02-14 17:35:00|275|274|275|274|275|274|274|274|10657
1676396400000|2023-02-14 17:40:00|274|273|274|273|275|274|274|273|34460
1676396700000|2023-02-14 17:45:00|275|274|275|274|275|274|274|273|36868
1676397000000|2023-02-14 17:50:00|274|273|276|275|276|275|274|273|73271
1676397300000|2023-02-14 17:55:00|277|276|278|277|279|278|277|276|23674
1676397600000|2023-02-14 18:00:00|279|278|281|280|281|280|279|278|27745
1676397900000|2023-02-14 18:05:00|282|281|281|280|282|281|281|280|9700
1676398200000|2023-02-14 18:10:00|280|279|279|278|280|279|279|278|24645
1676398500000|2023-02-14 18:15:00|280|279|281|280|281|280|280|279|21011
1676398800000|2023-02-14 18:20:00|280|279|280|279|280|279|280|279|6715
1676399100000|2023-02-14 18:25:00|279|278|280|279|280|279|279|278|18534
1676399400000|2023-02-14 18:30:00|281|280|281|280|281|280|281|280|4670
1676399700000|2023-02-14 18:35:00|||||||||7338
1676400000000|2023-02-14 18:40:00|280|279|278|277|280|279|278|277|34243
1676400300000|2023-02-14 18:45:00|279|278|279|278|279|278|279|278|17430
1676400600000|2023-02-14 18:50:00|||||||||3400
1676400900000|2023-02-14 18:55:00|||||||||4701
1676401200000|2023-02-14 19:00:00|280|279|280|279|280|279|280|279|10978
1676401500000|2023-02-14 19:05:00|279|278|278|277|279|278|278|277|25648
1676401800000|2023-02-14 19:10:00|279|278|279|278|279|278|279|278|5719
1676402100000|2023-02-14 19:15:00|280|279|280|279|280|279|280|279|6770
1676402400000|2023-02-14 19:20:00|281|280|280|279|281|280|280|279|43014
1676402700000|2023-02-14 19:25:00|||||||||3500
1676403000000|2023-02-14 19:30:00|||||||||3956
1676403300000|2023-02-14 19:35:00|281|280|282|281|282|281|281|280|44709
1676403600000|2023-02-14 19:40:00|||||||||9830
1676403900000|2023-02-14 19:45:00|283|282|282|281|283|282|282|281|11025
1676404200000|2023-02-14 19:50:00|||||||||3025
1676404500000|2023-02-14 19:55:00|281|280|281|280|281|280|281|280|11008
1676404800000|2023-02-14 20:00:00|282|281|282|281|282|281|282|281|14483
1676405100000|2023-02-14 20:05:00|||||||||1800
1676405400000|2023-02-14 20:10:00|281|280|281|280|281|280|281|280|8277
1676405700000|2023-02-14 20:15:00|282|281|282|281|282|281|282|281|24132
1676406000000|2023-02-14 20:20:00|283|282|283|282|283|282|283|282|20201
1676406300000|2023-02-14 20:25:00|284|283|283|282|284|283|282|281|46974
1676406600000|2023-02-14 20:30:00|284|283|284|283|284|283|283|282|22363
1676406900000|2023-02-14 20:35:00|283|282|285|284|285|284|283|282|37148
1676407200000|2023-02-14 20:40:00|286|285|287|286|287|286|286|285|62660
1676407500000|2023-02-14 20:45:00|286|285|285|284|286|285|285|284|32623
1676407800000|2023-02-14 20:50:00|286|285|286|285|287|286|286|285|60714
1676408100000|2023-02-14 20:55:00|285|284|285|284|285|284|285|284|51337
1676471400000|2023-02-15 14:30:00|295|290|287|286|295|292|283|282|121961
1676471700000|2023-02-15 14:35:00|288|287|285|284|288|287|284|283|48154
1676472000000|2023-02-15 14:40:00|286|285|287|286|287|286|283|282|199753
1676472300000|2023-02-15 14:45:00|288|287|291|290|291|290|287|286|47189
1676472600000|2023-02-15 14:50:00|292|291|287|286|294|293|287|286|91841
1676472900000|2023-02-15 14:55:00|288|287|286|285|288|287|286|285|24446
1676473200000|2023-02-15 15:00:00|287|286|289|288|289|288|287|286|12766
1676473500000|2023-02-15 15:05:00|288|287|284|283|288|287|283|282|81923
1676473800000|2023-02-15 15:10:00|285|284|288|287|288|287|285|284|42680
1676474100000|2023-02-15 15:15:00|289|288|292|291|293|292|289|288|73647
1676474400000|2023-02-15 15:20:00|293|292|290|289|293|292|290|289|21060
1676474700000|2023-02-15 15:25:00|291|290|290|289|291|290|290|289|20380
1676475000000|2023-02-15 15:30:00|289|288|293|292|293|292|289|288|25825
1676475300000|2023-02-15 15:35:00|292|291|293|292|293|292|292|291|54627
1676475600000|2023-02-15 15:40:00|292|291|290|289|292|291|290|289|31896
1676475900000|2023-02-15 15:45:00|289|288|288|287|290|289|288|287|72067
1676476200000|2023-02-15 15:50:00|289|288|292|291|293|292|289|288|44406
1676476500000|2023-02-15 15:55:00|293|292|293|292|294|293|293|292|40778
1676476800000|2023-02-15 16:00:00|294|293|294|293|294|293|294|293|25187
1676477100000|2023-02-15 16:05:00|295|294|297|296|297|296|295|294|49409
1676477400000|2023-02-15 16:10:00|298|297|298|297|299|298|297|296|90896
1676477700000|2023-02-15 16:15:00|299|298|296|295|300|299|296|295|40129
1676478000000|2023-02-15 16:20:00|297|296|298|297|298|297|296|295|32660
1676478300000|2023-02-15 16:25:00|||||||||6185
1676478600000|2023-02-15 16:30:00|297|296|297|296|297|297|296|295|42587
1676478900000|2023-02-15 16:35:00|||||||||5313
1676479200000|2023-02-15 16:40:00|298|297|298|297|298|297|298|297|17468
1676479500000|2023-02-15 16:45:00|299|298|299|298|300|299|298|297|57294
1676479800000|2023-02-15 16:50:00|298|297|298|297|298|297|298|297|23444
1676480100000|2023-02-15 16:55:00|297|296|297|296|297|296|297|296|4218
1676480400000|2023-02-15 17:00:00|296|295|294|293|296|295|294|293|54603
1676480700000|2023-02-15 17:05:00|293|292|293|292|293|292|292|291|13370
1676481000000|2023-02-15 17:10:00|292|291|292|291|292|291|292|291|1830
1676481300000|2023-02-15 17:15:00|291|290|292|291|292|291|291|290|6287
1676481600000|2023-02-15 17:20:00|291|290|291|290|291|290|291|290|3850
1676481900000|2023-02-15 17:25:00|292|291|291|290|292|291|291|290|3763
1676482200000|2023-02-15 17:30:00|||||||||9335
1676482500000|2023-02-15 17:35:00|292|291|292|291|292|291|291|290|23748
1676482800000|2023-02-15 17:40:00|293|292|293|292|293|292|293|292|11417
1676483100000|2023-02-15 17:45:00|292|291|292|291|292|291|292|291|11004
1676483400000|2023-02-15 17:50:00|||||||||5770
1676483700000|2023-02-15 17:55:00|||||||||700
1676484000000|2023-02-15 18:00:00|||||||||455
1676484300000|2023-02-15 18:05:00|291|290|291|290|291|290|291|290|3603
1676484600000|2023-02-15 18:10:00|292|291|292|291|292|291|292|291|9151
1676484900000|2023-02-15 18:15:00|||||||||23021
1676485200000|2023-02-15 18:20:00|||||||||2880
1676485500000|2023-02-15 18:25:00|293|292|293|292|293|292|293|292|16337
1676485800000|2023-02-15 18:30:00|294|293|294|293|294|293|294|293|17885
1676486100000|2023-02-15 18:35:00|295|294|295|294|295|294|295|294|6606
1676486400000|2023-02-15 18:40:00|296|295|297|296|297|296|296|295|21458
1676486700000|2023-02-15 18:45:00|||||||||9624
1676487000000|2023-02-15 18:50:00|296|295|299|298|299|298|296|295|111676
1676487300000|2023-02-15 18:55:00|298|297|298|297|298|297|298|297|11680
1676487600000|2023-02-15 19:00:00|299|298|299|298|299|298|298|297|36550
1676487900000|2023-02-15 19:05:00|300|299|300|299|300|299|300|299|22614
1676488200000|2023-02-15 19:10:00|301|300|302|301|302|301|301|300|50832
1676488500000|2023-02-15 19:15:00|303|302|303|302|303|302|303|302|12004
1676488800000|2023-02-15 19:20:00|||||||||19109
1676489100000|2023-02-15 19:25:00|||||||||5351
1676489400000|2023-02-15 19:30:00|304|303|305|304|305|304|304|303|51435
1676489700000|2023-02-15 19:35:00|304|303|305|304|305|304|304|303|12271
1676490000000|2023-02-15 19:40:00|304|303|305|304|306|305|304|303|20099
1676490300000|2023-02-15 19:45:00|304|303|304|303|306|305|304|303|29190
1676490600000|2023-02-15 19:50:00|303|302|304|303|304|303|303|302|57305
1676490900000|2023-02-15 19:55:00|||||||||12895
1676491200000|2023-02-15 20:00:00|305|304|304|303|305|304|304|303|25581
1676491500000|2023-02-15 20:05:00|305|304|305|304|305|304|304|303|13109
1676491800000|2023-02-15 20:10:00|304|303|304|303|304|303|304|303|16315
1676492100000|2023-02-15 20:15:00|305|304|306|305|306|305|305|304|55678
1676492400000|2023-02-15 20:20:00|305|304|306|305|306|305|305|304|36134
1676492700000|2023-02-15 20:25:00|307|306|308|307|308|307|307|306|40438
1676493000000|2023-02-15 20:30:00|309|308|308|307|309|308|308|307|84409
1676493300000|2023-02-15 20:35:00|309|308|308|307|309|308|308|307|45636
1676493600000|2023-02-15 20:40:00|307|306|308|307|308|307|307|306|35370
1676493900000|2023-02-15 20:45:00|309|308|309|308|309|308|309|308|17420
1676494200000|2023-02-15 20:50:00|310|309|310|309|311|310|310|309|62398
1676494500000|2023-02-15 20:55:00|311|310|311|310|311|310|311|310|47501
1676557800000|2023-02-16 14:30:00|310|306|302|301|310|308|301|300|210527
1676558100000|2023-02-16 14:35:00|301|300|302|301|303|302|300|299|99488
1676558400000|2023-02-16 14:40:00|303|302|306|305|307|306|303|302|120155
1676558700000|2023-02-16 14:45:00|307|306|308|307|309|308|305|304|93206
1676559000000|2023-02-16 14:50:00|307|306|309|308|309|308|305|304|75496
1676559300000|2023-02-16 14:55:00|308|307|305|304|308|307|305|304|23824
1676559600000|2023-02-16 15:00:00|304|303|301|300|304|303|301|300|76311
1676559900000|2023-02-16 15:05:00|300|301|304|303|304|303|300|301|51752
1676560200000|2023-02-16 15:10:00|303|302|303|302|305|304|303|302|79976
1676560500000|2023-02-16 15:15:00|302|301|304|303|304|303|302|301|57093
1676560800000|2023-02-16 15:20:00|305|304|305|304|307|306|304|304|93688
1676561100000|2023-02-16 15:25:00|304|303|303|302|304|303|302|301|79719
1676561400000|2023-02-16 15:30:00|304|303|303|302|304|303|303|302|61317
1676561700000|2023-02-16 15:35:00|304|303|306|305|307|306|304|303|80672
1676562000000|2023-02-16 15:40:00|305|304|307|306|307|306|305|304|125804
1676562300000|2023-02-16 15:45:00|308|307|310|309|312|311|308|307|126651
1676562600000|2023-02-16 15:50:00|311|310|311|310|311|310|309|308|96169
1676562900000|2023-02-16 15:55:00|312|311|313|312|313|312|310|309|218896
1676563200000|2023-02-16 16:00:00|314|313|317|316|317|316|314|313|140414
1676563500000|2023-02-16 16:05:00|318|317|305|304|318|317|305|304|390335
1676563800000|2023-02-16 16:10:00|306|305|308|307|309|308|306|305|137555
1676564100000|2023-02-16 16:15:00|307|306|308|307|308|307|306|305|78343
1676564400000|2023-02-16 16:20:00|307|306|307|306|307|306|306|305|98393
1676564700000|2023-02-16 16:25:00|308|307|305|304|309|308|305|304|76350
1676565000000|2023-02-16 16:30:00|306|305|309|308|309|308|306|305|53470
1676565300000|2023-02-16 16:35:00|308|307|309|308|309|308|307|306|55855
1676565600000|2023-02-16 16:40:00|||||||||28841
1676565900000|2023-02-16 16:45:00|||||||||5961
1676566200000|2023-02-16 16:50:00|310|309|313|312|313|312|310|309|77471
1676566500000|2023-02-16 16:55:00|312|311|311|310|312|311|311|310|93071
1676566800000|2023-02-16 17:00:00|312|311|311|310|312|311|311|310|21100
1676567100000|2023-02-16 17:05:00|310|309|310|309|310|310|310|309|47195
1676567400000|2023-02-16 17:10:00|311|310|311|310|311|310|311|310|30235
1676567700000|2023-02-16 17:15:00|310|309|306|305|310|310|306|305|94280
1676568000000|2023-02-16 17:20:00|305|304|306|305|306|305|304|303|63963
1676568300000|2023-02-16 17:25:00|||||||||22523
1676568600000|2023-02-16 17:30:00|307|306|307|306|307|306|307|306|24308
1676568900000|2023-02-16 17:35:00|308|307|307|306|308|307|307|306|24259
1676569200000|2023-02-16 17:40:00|308|307|309|308|309|308|308|307|22999
1676569500000|2023-02-16 17:45:00|310|309|309|308|310|309|309|308|32065
1676569800000|2023-02-16 17:50:00|308|307|309|308|309|308|308|307|34953
1676570100000|2023-02-16 17:55:00|308|307|307|306|308|307|307|306|20708
1676570400000|2023-02-16 18:00:00|308|307|308|307|308|307|307|306|29264
1676570700000|2023-02-16 18:05:00|||||||||6624
1676571000000|2023-02-16 18:10:00|307|306|307|306|307|306|307|306|7008
1676571300000|2023-02-16 18:15:00|306|305|305|304|306|305|305|304|33565
1676571600000|2023-02-16 18:20:00|304|303|303|302|304|304|303|302|46643
1676571900000|2023-02-16 18:25:00|304|303|303|302|304|303|303|302|10629
1676572200000|2023-02-16 18:30:00|||||||||8295
1676572500000|2023-02-16 18:35:00|304|303|305|304|305|304|304|303|18598
1676572800000|2023-02-16 18:40:00|||||||||8555
1676573100000|2023-02-16 18:45:00|304|303|305|304|305|304|304|303|30708
1676573400000|2023-02-16 18:50:00|||||||||2850
1676573700000|2023-02-16 18:55:00|||||||||8000
1676574000000|2023-02-16 19:00:00|304|303|305|304|305|304|304|303|48422
1676574300000|2023-02-16 19:05:00|306|305|307|306|308|307|306|305|93893
1676574600000|2023-02-16 19:10:00|306|305|307|306|307|306|306|305|17086
1676574900000|2023-02-16 19:15:00|||||||||7316
1676575200000|2023-02-16 19:20:00|306|305|305|304|306|305|305|304|58061
1676575500000|2023-02-16 19:25:00|306|305|306|305|306|305|306|305|12043
1676575800000|2023-02-16 19:30:00|305|304|305|304|305|304|305|304|8224
1676576100000|2023-02-16 19:35:00|304|303|305|304|305|304|304|303|31433
1676576400000|2023-02-16 19:40:00|304|303|303|302|304|303|303|302|9681
1676576700000|2023-02-16 19:45:00|||||||||12984
1676577000000|2023-02-16 19:50:00|||||||||5856
1676577300000|2023-02-16 19:55:00|||||||||8008
1676577600000|2023-02-16 20:00:00|302|301|303|302|303|302|302|301|52009
1676577900000|2023-02-16 20:05:00|302|301|303|302|303|302|302|301|9431
1676578200000|2023-02-16 20:10:00|302|301|302|301|302|301|302|301|8382
1676578500000|2023-02-16 20:15:00|301|300|301|300|302|301|301|300|47587
1676578800000|2023-02-16 20:20:00|300|299|301|300|301|300|300|299|103829
1676579100000|2023-02-16 20:25:00|300|299|299|298|300|299|299|298|47967
1676579400000|2023-02-16 20:30:00|298|297|298|297|299|298|298|297|50797
1676579700000|2023-02-16 20:35:00|299|298|299|298|299|298|299|298|24096
1676580000000|2023-02-16 20:40:00|300|296|300|296|301|297|299|295|10875
1676580300000|2023-02-16 20:45:00|299|295|299|295|300|296|298|294|11184
1676580600000|2023-02-16 20:50:00|300|296|299|295|301|297|299|295|26523
1676580900000|2023-02-16 20:55:00|300|296|296|291|300|296|295|291|30247
1676644200000|2023-02-17 14:30:00|288|285|292|291|293|292|286|284|36715
1676644500000|2023-02-17 14:35:00|293|292|291|290|296|295|289|288|405849
1676644800000|2023-02-17 14:40:00|290|289|291|290|291|290|288|287|142156
1676645100000|2023-02-17 14:45:00|290|289|287|286|290|289|287|286|109978
1676645400000|2023-02-17 14:50:00|286|287|287|286|288|287|286|286|34162
1676645700000|2023-02-17 14:55:00|288|287|292|291|293|292|288|287|19072
1676646000000|2023-02-17 15:00:00|293|292|297|296|297|296|293|292|34051
1676646300000|2023-02-17 15:05:00|298|297|295|294|298|297|295|294|52396
1676646600000|2023-02-17 15:10:00|294|293|293|292|295|294|293|292|42437
1676646900000|2023-02-17 15:15:00|292|291|296|295|296|295|291|290|100654
1676647200000|2023-02-17 15:20:00|295|294|294|293|297|296|293|292|74127
1676647500000|2023-02-17 15:25:00|293|292|291|290|293|292|291|290|64179
1676647800000|2023-02-17 15:30:00|292|291|294|293|294|293|292|291|69059
1676648100000|2023-02-17 15:35:00|293|292|293|292|296|295|293|292|123579
1676648400000|2023-02-17 15:40:00|294|293|293|292|295|294|293|292|44954
1676648700000|2023-02-17 15:45:00|294|293|292|291|294|293|291|290|30604
1676649000000|2023-02-17 15:50:00|291|290|290|289|292|291|290|289|20032
1676649300000|2023-02-17 15:55:00|289|288|290|289|290|289|289|288|6600
1676649600000|2023-02-17 16:00:00|289|288|289|288|289|288|289|288|8843
1676649900000|2023-02-17 16:05:00|290|289|291|290|292|291|290|289|35816
1676650200000|2023-02-17 16:10:00|292|291|293|292|293|292|292|291|64295
1676650500000|2023-02-17 16:15:00|292|291|293|292|293|292|290|289|55846
1676650800000|2023-02-17 16:20:00|292|291|291|290|292|291|290|289|45318
1676651100000|2023-02-17 16:25:00|292|291|290|289|293|292|289|288|84095
1676651400000|2023-02-17 16:30:00|291|290|289|288|291|290|289|288|73652
1676651700000|2023-02-17 16:35:00|288|287|291|290|291|290|288|287|55365
1676652000000|2023-02-17 16:40:00|290|289|290|289|290|289|290|289|8323
1676652300000|2023-02-17 16:45:00|291|290|292|291|292|291|290|289|48989
1676652600000|2023-02-17 16:50:00|291|290|291|290|291|290|290|289|40348
1676652900000|2023-02-17 16:55:00|290|289|290|289|290|289|289|288|20079
1676653200000|2023-02-17 17:00:00|291|290|291|290|292|291|291|290|13901
1676653500000|2023-02-17 17:05:00|292|291|293|292|293|292|292|291|7300
1676653800000|2023-02-17 17:10:00|294|293|294|293|294|293|294|293|6260
1676654100000|2023-02-17 17:15:00|293|292|292|291|293|292|292|291|9320
1676654400000|2023-02-17 17:20:00|||||||||1125
1676654700000|2023-02-17 17:25:00|||||||||6593
1676655000000|2023-02-17 17:30:00|||||||||1000
1676655300000|2023-02-17 17:35:00|291|290|291|290|291|290|291|290|6232
1676655600000|2023-02-17 17:40:00|290|289|290|289|290|290|290|289|13579
1676655900000|2023-02-17 17:45:00|||||||||700
1676656200000|2023-02-17 17:50:00|289|288|289|288|289|288|289|288|8069
1676656500000|2023-02-17 17:55:00|290|289|290|289|291|290|290|289|10537
1676656800000|2023-02-17 18:00:00|291|290|290|289|291|290|290|289|25643
1676657100000|2023-02-17 18:05:00|291|290|291|290|291|290|291|290|1800
1676657400000|2023-02-17 18:10:00|292|291|290|289|292|291|290|289|10648
1676657700000|2023-02-17 18:15:00|291|290|291|290|291|290|291|290|1100
1676658000000|2023-02-17 18:20:00|290|289|289|288|290|289|289|288|16079
1676658300000|2023-02-17 18:25:00|||||||||10639
1676658600000|2023-02-17 18:30:00|||||||||2960
1676658900000|2023-02-17 18:35:00|||||||||8050
1676659200000|2023-02-17 18:40:00|290|289|290|289|290|289|290|289|6623
1676659500000|2023-02-17 18:45:00|||||||||1900
1676659800000|2023-02-17 18:50:00|||||||||14685
1676660100000|2023-02-17 18:55:00|289|288|289|288|289|288|289|288|2100
1676660400000|2023-02-17 19:00:00|||||||||1800
1676660700000|2023-02-17 19:05:00|290|289|290|289|290|289|290|289|7888
1676661000000|2023-02-17 19:10:00|||||||||18635
1676661300000|2023-02-17 19:15:00|291|290|290|289|291|290|290|289|12441
1676661600000|2023-02-17 19:20:00|291|290|293|292|293|292|291|290|15022
1676661900000|2023-02-17 19:25:00|294|293|292|291|294|293|292|291|16528
1676662200000|2023-02-17 19:30:00|293|292|293|292|293|292|293|292|5923
1676662500000|2023-02-17 19:35:00|294|293|293|292|294|293|293|292|15786
1676662800000|2023-02-17 19:40:00|292|291|293|292|293|292|292|291|37438
1676663100000|2023-02-17 19:45:00|294|293|294|293|294|293|293|292|46399
1676663400000|2023-02-17 19:50:00|295|294|294|293|295|294|294|293|39488
1676663700000|2023-02-17 19:55:00|295|294|296|295|296|295|294|294|31212
1676664000000|2023-02-17 20:00:00|297|296|297|296|297|296|296|295|15388
1676664300000|2023-02-17 20:05:00|298|297|299|298|299|298|297|296|43189
1676664600000|2023-02-17 20:10:00|300|299|301|300|301|300|299|298|114635
1676664900000|2023-02-17 20:15:00|300|299|299|298|301|300|299|298|68887
1676665200000|2023-02-17 20:20:00|300|299|299|298|301|300|299|298|34579
1676665500000|2023-02-17 20:25:00|300|299|297|296|300|299|297|296|23290
1676665800000|2023-02-17 20:30:00|298|297|298|297|298|297|298|297|17874
1676666100000|2023-02-17 20:35:00|299|298|298|297|299|298|298|297|25048
1676666400000|2023-02-17 20:40:00|||||||||12835
1676666700000|2023-02-17 20:45:00|299|298|299|298|300|299|298|297|54739
1676667000000|2023-02-17 20:50:00|300|299|300|299|300|299|300|299|74701
1676667300000|2023-02-17 20:55:00|301|300|301|299|301|300|301|299|59637
1676989800000|2023-02-21 14:30:00|297|294|298|297|299|298|290|289|80851
1676990100000|2023-02-21 14:35:00|299|298|302|301|303|302|299|298|54996
1676990400000|2023-02-21 14:40:00|303|302|304|303|305|304|303|302|101056
1676990700000|2023-02-21 14:45:00|303|302|296|295|303|302|296|295|156942
1676991000000|2023-02-21 14:50:00|295|294|294|293|297|296|293|292|51896
1676991300000|2023-02-21 14:55:00|295|294|291|290|295|294|291|290|90711
1676991600000|2023-02-21 15:00:00|292|291|291|290|292|291|291|290|18870
1676991900000|2023-02-21 15:05:00|292|291|292|291|292|291|291|290|111774
1676992200000|2023-02-21 15:10:00|291|290|292|291|292|291|291|290|36683
1676992500000|2023-02-21 15:15:00|291|290|292|291|292|291|291|290|52966
1676992800000|2023-02-21 15:20:00|291|290|292|291|292|291|291|290|20369
1676993100000|2023-02-21 15:25:00|291|290|291|290|291|290|291|290|30122
1676993400000|2023-02-21 15:30:00|292|291|293|292|293|292|292|291|21657
1676993700000|2023-02-21 15:35:00|294|293|294|293|294|293|294|293|6145
1676994000000|2023-02-21 15:40:00|295|294|294|293|295|294|294|293|18420
1676994300000|2023-02-21 15:45:00|295|294|294|293|295|294|294|293|9183
1676994600000|2023-02-21 15:50:00|293|292|293|292|293|292|293|292|20900
1676994900000|2023-02-21 15:55:00|292|291|292|291|292|291|292|291|7172
1676995200000|2023-02-21 16:00:00|293|292|292|291|293|292|292|291|17377
1676995500000|2023-02-21 16:05:00|291|290|291|290|291|290|291|290|30507
1676995800000|2023-02-21 16:10:00|290|289|290|289|290|289|290|289|23989
1676996100000|2023-02-21 16:15:00|289|288|291|290|292|291|288|287|126320
1676996400000|2023-02-21 16:20:00|290|289|290|289|291|290|290|289|14679
1676996700000|2023-02-21 16:25:00|289|288|288|287|289|288|287|286|19083
1676997000000|2023-02-21 16:30:00|287|286|285|284|287|286|285|284|35173
1676997300000|2023-02-21 16:35:00|286|285|286|285|286|285|285|284|30843
1676997600000|2023-02-21 16:40:00|287|286|287|286|288|287|287|286|37761
1676997900000|2023-02-21 16:45:00|286|285|286|285|287|286|286|285|36545
1676998200000|2023-02-21 16:50:00|285|284|285|284|285|284|285|284|6417
1676998500000|2023-02-21 16:55:00|286|285|285|284|286|285|285|284|11241
1676998800000|2023-02-21 17:00:00|||||||||5275
1676999100000|2023-02-21 17:05:00|||||||||7200
1676999400000|2023-02-21 17:10:00|||||||||4737
1676999700000|2023-02-21 17:15:00|||||||||4646
1677000000000|2023-02-21 17:20:00|286|285|285|284|286|285|285|284|31037
1677000300000|2023-02-21 17:25:00|284|283|284|283|285|284|284|283|49840
1677000600000|2023-02-21 17:30:00|||||||||2900
1677000900000|2023-02-21 17:35:00|285|284|285|284|285|284|285|284|8900
1677001200000|2023-02-21 17:40:00|286|285|286|285|286|285|286|285|7312
1677001500000|2023-02-21 17:45:00|287|286|287|286|287|286|287|286|11215
1677001800000|2023-02-21 17:50:00|||||||||700
1677002100000|2023-02-21 17:55:00|288|287|288|287|288|287|288|287|10719
1677002400000|2023-02-21 18:00:00|287|286|287|286|287|287|287|286|3907
1677002700000|2023-02-21 18:05:00|286|285|286|285|286|285|286|285|12827
1677003000000|2023-02-21 18:10:00|||||||||4896
1677003300000|2023-02-21 18:15:00|285|284|285|284|285|284|285|284|4484
1677003600000|2023-02-21 18:20:00|||||||||1898
1677003900000|2023-02-21 18:25:00|||||||||4200
1677004200000|2023-02-21 18:30:00|284|283|284|283|284|283|284|283|7351
1677004500000|2023-02-21 18:35:00|||||||||1669
1677004800000|2023-02-21 18:40:00|283|282|283|282|284|283|283|282|19728
1677005100000|2023-02-21 18:45:00|284|283|285|284|285|284|284|283|16052
1677005400000|2023-02-21 18:50:00|284|283|284|283|284|283|284|283|2073
1677005700000|2023-02-21 18:55:00|283|282|284|283|284|283|283|282|5183
1677006000000|2023-02-21 19:00:00|283|282|283|282|283|282|283|282|13613
1677006300000|2023-02-21 19:05:00|282|281|283|282|284|283|282|281|18717
1677006600000|2023-02-21 19:10:00|284|283|284|283|284|283|283|283|6466
1677006900000|2023-02-21 19:15:00|||||||||5027
1677007200000|2023-02-21 19:20:00|283|282|283|282|284|283|283|282|10324
1677007500000|2023-02-21 19:25:00|284|283|284|283|285|284|283|283|8055
1677007800000|2023-02-21 19:30:00|283|282|285|284|285|284|283|282|18398
1677008100000|2023-02-21 19:35:00|||||||||3210
1677008400000|2023-02-21 19:40:00|284|283|284|283|284|283|284|283|16995
1677008700000|2023-02-21 19:45:00|285|284|285|284|285|284|284|283|15528
1677009000000|2023-02-21 19:50:00|284|283|284|283|284|283|284|283|2542
1677009300000|2023-02-21 19:55:00|283|282|284|283|284|283|283|282|11575
1677009600000|2023-02-21 20:00:00|||||||||10744
1677009900000|2023-02-21 20:05:00|285|284|283|282|285|284|283|282|14973
1677010200000|2023-02-21 20:10:00|284|283|283|282|284|283|283|282|16256
1677010500000|2023-02-21 20:15:00|282|281|283|282|283|282|282|281|26324
1677010800000|2023-02-21 20:20:00|||||||||11000
1677011100000|2023-02-21 20:25:00|282|281|282|281|282|281|282|281|2965
1677011400000|2023-02-21 20:30:00|283|282|283|282|283|282|283|282|19611
1677011700000|2023-02-21 20:35:00|282|281|282|281|282|281|282|281|14223
1677012000000|2023-02-21 20:40:00|||||||||11183
1677012300000|2023-02-21 20:45:00|||||||||15838
1677012600000|2023-02-21 20:50:00|281|280|281|280|282|281|281|280|39516
1677012900000|2023-02-21 20:55:00|280|279|280|279|280|279|280|279|74389
1677076200000|2023-02-22 14:30:00|283|280|281|280|288|287|281|280|35744
1677076500000|2023-02-22 14:35:00|282|281|285|284|285|284|281|280|31617
1677076800000|2023-02-22 14:40:00|284|283|284|283|285|284|283|282|13348
1677077100000|2023-02-22 14:45:00|285|284|284|283|286|285|284|283|24426
1677077400000|2023-02-22 14:50:00|283|282|281|280|283|282|281|280|31188
1677077700000|2023-02-22 14:55:00|280|279|280|279|280|279|280|279|7822
1677078000000|2023-02-22 15:00:00|279|278|277|276|279|278|277|276|27372
1677078300000|2023-02-22 15:05:00|278|277|278|277|279|278|278|277|14881
1677078600000|2023-02-22 15:10:00|277|276|277|276|277|276|275|274|25783
1677078900000|2023-02-22 15:15:00|276|275|276|275|277|276|276|275|23675
1677079200000|2023-02-22 15:20:00|277|276|278|277|278|277|277|276|17918
1677079500000|2023-02-22 15:25:00|277|276|276|275|277|276|276|275|9590
1677079800000|2023-02-22 15:30:00|275|274|274|273|276|275|274|273|20766
1677080100000|2023-02-22 15:35:00|275|274|275|274|275|274|275|274|7804
1677080400000|2023-02-22 15:40:00|276|275|277|276|277|276|276|275|4582
1677080700000|2023-02-22 15:45:00|278|277|278|277|279|278|278|277|8368
1677081000000|2023-02-22 15:50:00|279|278|278|277|279|278|278|277|4479
1677081300000|2023-02-22 15:55:00|279|278|280|279|280|279|279|278|29276
1677081600000|2023-02-22 16:00:00|||||||||3910
1677081900000|2023-02-22 16:05:00|279|278|279|278|279|278|277|276|25512
1677082200000|2023-02-22 16:10:00|278|277|277|276|278|277|277|276|8150
1677082500000|2023-02-22 16:15:00|276|275|278|277|278|277|276|275|29301
1677082800000|2023-02-22 16:20:00|279|278|281|280|281|280|279|278|46478
1677083100000|2023-02-22 16:25:00|280|279|279|278|280|279|279|278|27382
1677083400000|2023-02-22 16:30:00|278|277|280|279|280|279|278|277|23470
1677083700000|2023-02-22 16:35:00|281|280|280|279|281|280|280|279|35213
1677084000000|2023-02-22 16:40:00|281|280|281|280|281|280|280|279|34896
1677084300000|2023-02-22 16:45:00|280|279|280|279|280|279|280|279|3959
1677084600000|2023-02-22 16:50:00|281|280|281|280|281|280|281|280|5200
1677084900000|2023-02-22 16:55:00|282|281|282|281|282|281|282|281|10144
1677085200000|2023-02-22 17:00:00|281|280|281|280|281|280|281|280|3138
1677085500000|2023-02-22 17:05:00|282|281|282|281|282|281|282|281|2751
1677085800000|2023-02-22 17:10:00|281|280|282|281|282|281|281|280|24085
1677086100000|2023-02-22 17:15:00|281|280|283|282|283|282|281|280|27791
1677086400000|2023-02-22 17:20:00|284|283|284|283|284|283|284|283|4665
1677086700000|2023-02-22 17:25:00|283|282|283|282|283|282|283|282|11716
1677087000000|2023-02-22 17:30:00|||||||||1400
1677087300000|2023-02-22 17:35:00|||||||||895
1677087600000|2023-02-22 17:40:00|||||||||1500
1677087900000|2023-02-22 17:45:00|||||||||1398
1677088200000|2023-02-22 17:50:00|||||||||900
1677088500000|2023-02-22 17:55:00|||||||||8400
1677088800000|2023-02-22 18:00:00|282|281|283|282|283|282|282|281|13809
1677089100000|2023-02-22 18:05:00|||||||||500
1677089400000|2023-02-22 18:10:00|||||||||1050
1677089700000|2023-02-22 18:15:00|||||||||850
1677090000000|2023-02-22 18:20:00|284|283|284|283|284|283|284|283|1300
1677090300000|2023-02-22 18:25:00|285|284|285|284|285|284|285|284|5264
1677090600000|2023-02-22 18:30:00|284|283|285|284|285|284|284|283|7145
1677090900000|2023-02-22 18:35:00|284|283|285|284|285|284|284|283|17462
1677091200000|2023-02-22 18:40:00|||||||||4700
1677091500000|2023-02-22 18:45:00|284|283|285|284|285|284|284|283|11676
1677091800000|2023-02-22 18:50:00|284|283|284|283|284|283|284|283|6786
1677092100000|2023-02-22 18:55:00|285|284|285|284|285|284|285|284|14054
1677092400000|2023-02-22 19:00:00|284|282|286|285|286|285|283|282|18852
1677092700000|2023-02-22 19:05:00|287|286|286|285|287|286|286|285|7166
1677093000000|2023-02-22 19:10:00|287|286|285|284|287|286|285|284|9920
1677093300000|2023-02-22 19:15:00|284|283|287|286|287|286|284|283|32214
1677093600000|2023-02-22 19:20:00|286|285|286|285|286|285|286|285|7617
1677093900000|2023-02-22 19:25:00|285|284|286|285|286|285|285|284|25257
1677094200000|2023-02-22 19:30:00|285|284|285|284|286|285|285|284|48281
1677094500000|2023-02-22 19:35:00|286|285|287|286|288|287|286|285|52053
1677094800000|2023-02-22 19:40:00|286|285|286|285|286|285|286|285|36814
1677095100000|2023-02-22 19:45:00|287|286|289|288|289|288|287|286|39588
1677095400000|2023-02-22 19:50:00|288|287|287|286|288|287|287|286|30431
1677095700000|2023-02-22 19:55:00|286|285|287|286|288|287|286|285|34778
1677096000000|2023-02-22 20:00:00|288|287|288|287|288|287|287|286|63332
1677096300000|2023-02-22 20:05:00|289|288|289|288|289|288|289|288|19687
1677096600000|2023-02-22 20:10:00|290|289|289|288|290|289|288|287|35475
1677096900000|2023-02-22 20:15:00|290|289|290|289|292|291|290|289|112627
1677097200000|2023-02-22 20:20:00|289|288|290|289|290|289|289|288|22811
1677097500000|2023-02-22 20:25:00|289|288|289|288|289|288|289|288|7076
1677097800000|2023-02-22 20:30:00|288|287|289|288|289|288|288|287|22006
1677098100000|2023-02-22 20:35:00|288|287|287|286|288|287|287|286|11698
1677098400000|2023-02-22 20:40:00|||||||||5873
1677098700000|2023-02-22 20:45:00|||||||||8320
1677099000000|2023-02-22 20:50:00|286|285|288|287|288|287|286|285|44379
1677099300000|2023-02-22 20:55:00|||||||||39710
1677162600000|2023-02-23 14:30:00|294|293|293|292|298|297|293|292|55217
1677162900000|2023-02-23 14:35:00|292|291|291|290|292|291|290|289|11938
1677163200000|2023-02-23 14:40:00|290|289|288|287|290|289|288|287|16444
1677163500000|2023-02-23 14:45:00|289|288|291|290|292|291|289|288|32967
1677163800000|2023-02-23 14:50:00|290|289|289|288|290|289|288|287|23151
1677164100000|2023-02-23 14:55:00|290|289|287|286|290|289|287|286|26578
1677164400000|2023-02-23 15:00:00|288|287|286|285|289|288|285|284|39874
1677164700000|2023-02-23 15:05:00|287|286|284|283|287|286|284|283|49233
1677165000000|2023-02-23 15:10:00|285|284|286|285|286|285|284|283|43098
1677165300000|2023-02-23 15:15:00|285|284|285|284|285|284|285|284|3918
1677165600000|2023-02-23 15:20:00|||||||||6203
1677165900000|2023-02-23 15:25:00|286|285|285|284|286|285|285|284|11552
1677166200000|2023-02-23 15:30:00|284|283|285|284|285|284|284|283|11854
1677166500000|2023-02-23 15:35:00|286|285|286|285|286|285|286|285|22148
1677166800000|2023-02-23 15:40:00|285|284|285|284|285|284|285|284|13164
1677167100000|2023-02-23 15:45:00|284|283|282|281|284|283|282|281|14834
1677167400000|2023-02-23 15:50:00|283|282|283|282|283|282|283|282|12566
1677167700000|2023-02-23 15:55:00|||||||||2128
1677168000000|2023-02-23 16:00:00|284|283|285|284|285|284|284|283|9806
1677168300000|2023-02-23 16:05:00|284|283|284|283|285|284|283|282|48258
1677168600000|2023-02-23 16:10:00|285|284|284|283|285|284|284|283|4944
1677168900000|2023-02-23 16:15:00|283|282|283|282|283|282|283|282|5800
1677169200000|2023-02-23 16:20:00|||||||||921
1677169500000|2023-02-23 16:25:00|||||||||3360
1677169800000|2023-02-23 16:30:00|||||||||11161
1677170100000|2023-02-23 16:35:00|||||||||6286
1677170400000|2023-02-23 16:40:00|282|281|281|280|282|281|281|280|8670
1677170700000|2023-02-23 16:45:00|282|281|282|281|282|281|282|281|7766
1677171000000|2023-02-23 16:50:00|281|280|281|280|281|280|281|280|4752
1677171300000|2023-02-23 16:55:00|||||||||4496
1677171600000|2023-02-23 17:00:00|||||||||1993
1677171900000|2023-02-23 17:05:00|||||||||1300
1677172200000|2023-02-23 17:10:00|280|279|280|279|280|280|280|279|31257
1677172500000|2023-02-23 17:15:00|281|280|282|281|282|281|281|280|20401
1677172800000|2023-02-23 17:20:00|281|280|282|281|282|281|281|280|8300
1677173100000|2023-02-23 17:25:00|||||||||1607
1677173400000|2023-02-23 17:30:00|283|282|283|282|283|282|283|282|3006
1677173700000|2023-02-23 17:35:00|||||||||1724
1677174000000|2023-02-23 17:40:00|284|283|284|283|284|283|284|283|3723
1677174300000|2023-02-23 17:45:00|||||||||3000
1677174600000|2023-02-23 17:50:00|||||||||2212
1677174900000|2023-02-23 17:55:00|||||||||500
1677175200000|2023-02-23 18:00:00|283|282|283|282|283|282|283|282|22133
1677175500000|2023-02-23 18:05:00|282|281|282|281|282|281|282|281|1400
1677175800000|2023-02-23 18:10:00|||||||||795
1677176100000|2023-02-23 18:15:00|281|280|283|282|283|282|281|280|19191
1677176400000|2023-02-23 18:20:00|284|283|283|282|284|283|283|282|18032
1677176700000|2023-02-23 18:25:00|||||||||1581
1677177000000|2023-02-23 18:30:00|||||||||550
1677177300000|2023-02-23 18:35:00|||||||||2832
1677177600000|2023-02-23 18:40:00|284|283|284|283|285|284|284|283|16224
1677177900000|2023-02-23 18:45:00|285|284|285|284|285|284|285|284|4975
1677178200000|2023-02-23 18:50:00|286|285|286|285|286|285|286|285|4674
1677178500000|2023-02-23 18:55:00|285|284|285|284|285|284|285|284|2659
1677178800000|2023-02-23 19:00:00|||||||||1700
1677179100000|2023-02-23 19:05:00|286|285|286|285|286|285|286|285|3625
1677179400000|2023-02-23 19:10:00|287|286|287|286|287|286|287|286|4562
1677179700000|2023-02-23 19:15:00|288|287|288|287|288|287|288|287|7122
1677180000000|2023-02-23 19:20:00|289|288|289|288|289|288|289|288|16832
1677180300000|2023-02-23 19:25:00|||||||||4500
1677180600000|2023-02-23 19:30:00|290|289|291|290|291|290|290|289|13232
1677180900000|2023-02-23 19:35:00|||||||||11100
1677181200000|2023-02-23 19:40:00|290|289|290|289|290|289|290|289|7587
1677181500000|2023-02-23 19:45:00|289|288|290|289|290|289|289|288|15181
1677181800000|2023-02-23 19:50:00|||||||||100
1677182100000|2023-02-23 19:55:00|||||||||11318
1677182400000|2023-02-23 20:00:00|||||||||3626
1677182700000|2023-02-23 20:05:00|291|290|291|290|291|290|291|290|13249
1677183000000|2023-02-23 20:10:00|290|289|290|289|290|289|290|289|6023
1677183300000|2023-02-23 20:15:00|||||||||3320
1677183600000|2023-02-23 20:20:00|||||||||2400
1677183900000|2023-02-23 20:25:00|291|290|292|291|292|291|291|290|16229
1677184200000|2023-02-23 20:30:00|291|290|291|290|291|290|291|290|8379
1677184500000|2023-02-23 20:35:00|||||||||4530
1677184800000|2023-02-23 20:40:00|||||||||5546
1677185100000|2023-02-23 20:45:00|290|289|290|289|290|289|290|289|13276
1677185400000|2023-02-23 20:50:00|||||||||8810
1677185700000|2023-02-23 20:55:00|291|290|290|289|291|290|290|289|45187
1677249000000|2023-02-24 14:30:00|276|275|280|279|280|279|274|273|49235
1677249300000|2023-02-24 14:35:00|281|280|283|282|283|282|279|278|375519
1677249600000|2023-02-24 14:40:00|284|283|277|276|285|284|276|275|97875
1677249900000|2023-02-24 14:45:00|276|275|275|274|276|275|273|272|71768
1677250200000|2023-02-24 14:50:00|276|275|278|277|279|278|276|275|18566
1677250500000|2023-02-24 14:55:00|277|276|277|276|277|276|277|276|5937
1677250800000|2023-02-24 15:00:00|278|277|281|280|281|280|277|276|22983
1677251100000|2023-02-24 15:05:00|280|279|277|276|280|279|277|276|27841
1677251400000|2023-02-24 15:10:00|276|275|275|274|276|275|275|274|15998
1677251700000|2023-02-24 15:15:00|274|273|275|274|275|274|274|273|18343
1677252000000|2023-02-24 15:20:00|276|275|274|273|276|275|274|273|12804
1677252300000|2023-02-24 15:25:00|275|274|275|274|275|274|275|274|2689
1677252600000|2023-02-24 15:30:00|276|275|275|274|276|275|275|274|22199
1677252900000|2023-02-24 15:35:00|274|273|274|273|274|273|274|273|8022
1677253200000|2023-02-24 15:40:00|||||||||8318
1677253500000|2023-02-24 15:45:00|275|274|274|273|275|274|274|273|16005
1677253800000|2023-02-24 15:50:00|||||||||35550
1677254100000|2023-02-24 15:55:00|275|274|277|276|277|276|275|274|37830
1677254400000|2023-02-24 16:00:00|276|275|276|275|276|275|275|274|34950
1677254700000|2023-02-24 16:05:00|277|276|277|276|277|276|277|276|15053
1677255000000|2023-02-24 16:10:00|276|275|277|276|277|276|276|275|15486
1677255300000|2023-02-24 16:15:00|||||||||11595
1677255600000|2023-02-24 16:20:00|||||||||25567
1677255900000|2023-02-24 16:25:00|278|277|278|277|278|277|278|277|59442
1677256200000|2023-02-24 16:30:00|277|276|276|275|277|276|276|275|64795
1677256500000|2023-02-24 16:35:00|275|274|276|275|276|275|275|274|77605
1677256800000|2023-02-24 16:40:00|277|276|278|277|278|277|277|276|17533
1677257100000|2023-02-24 16:45:00|279|278|280|279|280|279|279|278|19640
1677257400000|2023-02-24 16:50:00|||||||||2203
1677257700000|2023-02-24 16:55:00|||||||||3177
1677258000000|2023-02-24 17:00:00|279|278|279|278|279|278|279|278|7507
1677258300000|2023-02-24 17:05:00|278|277|278|277|278|277|278|277|9918
1677258600000|2023-02-24 17:10:00|||||||||10718
1677258900000|2023-02-24 17:15:00|||||||||7872
1677259200000|2023-02-24 17:20:00|277|276|278|277|278|277|277|276|12358
1677259500000|2023-02-24 17:25:00|||||||||1800
1677259800000|2023-02-24 17:30:00|||||||||1679
1677260100000|2023-02-24 17:35:00|||||||||1400
1677260400000|2023-02-24 17:40:00|277|276|277|276|277|276|277|276|6631
1677260700000|2023-02-24 17:45:00|276|275|277|276|277|276|276|275|7543
1677261000000|2023-02-24 17:50:00|278|277|278|277|278|277|277|276|28395
1677261300000|2023-02-24 17:55:00|||||||||800
1677261600000|2023-02-24 18:00:00|277|276|277|276|277|276|277|276|7995
1677261900000|2023-02-24 18:05:00|||||||||960
1677262200000|2023-02-24 18:10:00|||||||||3520
1677262500000|2023-02-24 18:15:00|278|277|278|277|278|277|278|277|1900
1677262800000|2023-02-24 18:20:00|279|278|281|280|281|280|279|278|41362
1677263100000|2023-02-24 18:25:00|280|279|280|279|280|279|280|279|11487
1677263400000|2023-02-24 18:30:00|279|278|278|277|279|278|278|277|45150
1677263700000|2023-02-24 18:35:00|||||||||5590
1677264000000|2023-02-24 18:40:00|279|278|280|279|280|279|279|278|7382
1677264300000|2023-02-24 18:45:00|279|278|279|278|280|279|279|278|11542
1677264600000|2023-02-24 18:50:00|||||||||860
1677264900000|2023-02-24 18:55:00|||||||||6137
1677265200000|2023-02-24 19:00:00|||||||||1390
1677265500000|2023-02-24 19:05:00|||||||||19766
1677265800000|2023-02-24 19:10:00|278|277|279|278|279|278|278|277|53404
1677266100000|2023-02-24 19:15:00|280|279|279|278|280|279|279|278|9068
1677266400000|2023-02-24 19:20:00|278|277|278|277|278|277|278|277|10690
1677266700000|2023-02-24 19:25:00|||||||||2100
1677267000000|2023-02-24 19:30:00|||||||||1431
1677267300000|2023-02-24 19:35:00|||||||||2750
1677267600000|2023-02-24 19:40:00|277|276|276|275|277|276|276|275|10381
1677267900000|2023-02-24 19:45:00|277|276|277|276|277|276|277|276|3785
1677268200000|2023-02-24 19:50:00|278|277|278|277|278|277|278|277|4679
1677268500000|2023-02-24 19:55:00|279|278|278|277|279|278|278|277|15471
1677268800000|2023-02-24 20:00:00|279|278|277|276|279|278|277|276|10202
1677269100000|2023-02-24 20:05:00|||||||||1529
1677269400000|2023-02-24 20:10:00|||||||||3950
1677269700000|2023-02-24 20:15:00|||||||||4047
1677270000000|2023-02-24 20:20:00|278|277|277|276|278|277|277|276|11464
1677270300000|2023-02-24 20:25:00|276|275|276|275|276|275|276|275|11446
1677270600000|2023-02-24 20:30:00|||||||||1481
1677270900000|2023-02-24 20:35:00|||||||||5686
1677271200000|2023-02-24 20:40:00|||||||||8336
1677271500000|2023-02-24 20:45:00|277|276|277|276|278|277|277|276|21197
1677271800000|2023-02-24 20:50:00|278|277|278|277|278|277|278|277|15804
1677272100000|2023-02-24 20:55:00|279|278|277|276|279|278|277|276|88388
1677508200000|2023-02-27 14:30:00|284|282|280|279|284|282|279|278|47371
1677508500000|2023-02-27 14:35:00|281|280|280|279|283|282|279|278|98504
1677508800000|2023-02-27 14:40:00|281|280|280|279|282|281|280|279|12895
1677509100000|2023-02-27 14:45:00|279|278|281|280|282|281|279|278|16084
1677509400000|2023-02-27 14:50:00|282|281|280|279|282|281|280|279|52244
1677509700000|2023-02-27 14:55:00|281|280|283|282|283|282|281|280|22976
1677510000000|2023-02-27 15:00:00|282|281|283|282|283|282|281|280|39699
1677510300000|2023-02-27 15:05:00|284|283|284|283|284|283|284|283|10943
1677510600000|2023-02-27 15:10:00|285|284|283|282|285|284|283|282|43243
1677510900000|2023-02-27 15:15:00|||||||||1877
1677511200000|2023-02-27 15:20:00|282|281|281|280|282|281|281|280|9412
1677511500000|2023-02-27 15:25:00|282|281|282|281|283|282|282|281|23792
1677511800000|2023-02-27 15:30:00|281|280|279|278|281|280|278|277|47903
1677512100000|2023-02-27 15:35:00|278|277|278|277|278|277|277|276|19589
1677512400000|2023-02-27 15:40:00|277|276|276|275|277|276|276|275|35796
1677512700000|2023-02-27 15:45:00|277|276|276|275|277|276|276|275|28027
1677513000000|2023-02-27 15:50:00|||||||||1210
1677513300000|2023-02-27 15:55:00|275|274|275|274|275|274|275|274|20550
1677513600000|2023-02-27 16:00:00|276|275|275|274|276|275|275|274|15860
1677513900000|2023-02-27 16:05:00|276|275|276|275|276|275|276|275|12809
1677514200000|2023-02-27 16:10:00|277|276|276|275|277|276|276|275|12874
1677514500000|2023-02-27 16:15:00|275|274|275|274|275|274|275|274|33395
1677514800000|2023-02-27 16:20:00|||||||||2590
1677515100000|2023-02-27 16:25:00|274|273|274|273|274|274|274|273|14847
1677515400000|2023-02-27 16:30:00|275|274|274|273|275|274|274|273|13572
1677515700000|2023-02-27 16:35:00|275|274|275|274|275|274|275|274|13672
1677516000000|2023-02-27 16:40:00|||||||||7900
1677516300000|2023-02-27 16:45:00|||||||||11500
1677516600000|2023-02-27 16:50:00|||||||||1814
1677516900000|2023-02-27 16:55:00|276|275|277|276|277|276|276|275|8942
1677517200000|2023-02-27 17:00:00|276|275|276|275|276|275|276|275|3738
1677517500000|2023-02-27 17:05:00|275|274|276|275|276|275|275|274|3308
1677517800000|2023-02-27 17:10:00|||||||||593
1677518100000|2023-02-27 17:15:00|277|276|277|276|277|276|276|276|3750
1677518400000|2023-02-27 17:20:00|276|275|276|275|276|275|276|275|4116
1677518700000|2023-02-27 17:25:00|||||||||1090
1677519000000|2023-02-27 17:30:00|277|276|277|276|277|276|277|276|1939
1677519600000|2023-02-27 17:40:00|||||||||2150
1677519900000|2023-02-27 17:45:00|276|275|277|276|277|276|276|275|9144
1677520200000|2023-02-27 17:50:00|276|275|276|275|276|275|276|275|13762
1677520500000|2023-02-27 17:55:00|||||||||2393
1677520800000|2023-02-27 18:00:00|||||||||3200
1677521100000|2023-02-27 18:05:00|275|274|277|276|277|276|275|274|37907
1677521400000|2023-02-27 18:10:00|||||||||1200
1677521700000|2023-02-27 18:15:00|||||||||2060
1677522000000|2023-02-27 18:20:00|276|275|276|275|276|275|276|275|4100
1677522300000|2023-02-27 18:25:00|||||||||734
1677522600000|2023-02-27 18:30:00|||||||||2310
1677522900000|2023-02-27 18:35:00|275|274|276|275|276|275|275|274|9673
1677523200000|2023-02-27 18:40:00|275|274|275|274|275|274|275|274|1891
1677523500000|2023-02-27 18:45:00|274|273|274|273|274|274|274|273|23104
1677523800000|2023-02-27 18:50:00|||||||||15028
1677524100000|2023-02-27 18:55:00|275|274|275|274|275|274|275|274|24850
1677524400000|2023-02-27 19:00:00|||||||||1000
1677524700000|2023-02-27 19:05:00|||||||||1200
1677525000000|2023-02-27 19:10:00|||||||||7728
1677525300000|2023-02-27 19:15:00|||||||||1000
1677525600000|2023-02-27 19:20:00|274|273|274|273|274|273|274|273|3644
1677525900000|2023-02-27 19:25:00|||||||||870
1677526200000|2023-02-27 19:30:00|||||||||1740
1677526500000|2023-02-27 19:35:00|||||||||4697
1677526800000|2023-02-27 19:40:00|273|272|273|272|274|273|273|272|45034
1677527100000|2023-02-27 19:45:00|||||||||1916
1677527400000|2023-02-27 19:50:00|||||||||11775
1677527700000|2023-02-27 19:55:00|||||||||2651
1677528000000|2023-02-27 20:00:00|||||||||8083
1677528300000|2023-02-27 20:05:00|||||||||4575
1677528600000|2023-02-27 20:10:00|||||||||3387
1677528900000|2023-02-27 20:15:00|||||||||6329
1677529200000|2023-02-27 20:20:00|274|273|274|273|274|273|274|273|9027
1677529500000|2023-02-27 20:25:00|||||||||1856
1677529800000|2023-02-27 20:30:00|||||||||2910
1677530100000|2023-02-27 20:35:00|273|272|273|272|273|272|273|272|17432
1677530400000|2023-02-27 20:40:00|||||||||8734
1677530700000|2023-02-27 20:45:00|274|273|274|273|274|273|274|273|11818
1677531000000|2023-02-27 20:50:00|||||||||4978
1677531300000|2023-02-27 20:55:00|273|272|274|272|274|272|273|272|26765
1677594600000|2023-02-28 14:30:00|276|275|276|275|279|278|275|274|17049
1677594900000|2023-02-28 14:35:00|277|276|281|280|282|281|276|275|37634
1677595200000|2023-02-28 14:40:00|282|281|283|282|284|283|281|280|42604
1677595500000|2023-02-28 14:45:00|284|283|283|282|285|284|283|282|30362
1677595800000|2023-02-28 14:50:00|282|281|286|285|286|285|281|280|54698
1677596100000|2023-02-28 14:55:00|285|284|284|283|285|284|284|283|15090
1677596400000|2023-02-28 15:00:00|283|282|285|284|286|285|283|282|36747
1677596700000|2023-02-28 15:05:00|286|285|285|284|286|285|285|284|11918
1677597000000|2023-02-28 15:10:00|284|283|285|284|285|284|283|282|8009
1677597300000|2023-02-28 15:15:00|284|283|285|284|286|285|284|283|35122
1677597600000|2023-02-28 15:20:00|286|285|286|285|286|285|286|285|6564
1677597900000|2023-02-28 15:25:00|287|286|285|284|287|286|285|284|19593
1677598200000|2023-02-28 15:30:00|286|285|286|285|286|285|286|285|1776
1677598500000|2023-02-28 15:35:00|285|284|281|280|285|284|280|279|124677
1677598800000|2023-02-28 15:40:00|280|279|285|284|286|285|280|279|365124
1677599100000|2023-02-28 15:45:00|286|285|283|282|286|285|283|282|13295
1677599400000|2023-02-28 15:50:00|284|283|282|281|284|283|282|281|6906
1677599700000|2023-02-28 15:55:00|281|280|282|281|282|281|281|280|3901
1677600000000|2023-02-28 16:00:00|283|282|284|283|284|283|283|282|42915
1677600300000|2023-02-28 16:05:00|285|284|285|284|285|284|285|284|11173
1677600600000|2023-02-28 16:10:00|284|283|284|283|284|283|284|283|1978
1677600900000|2023-02-28 16:15:00|285|284|285|284|285|284|284|283|27425
1677601200000|2023-02-28 16:20:00|286|285|286|285|286|285|285|284|21658
1677601500000|2023-02-28 16:25:00|||||||||3000
1677601800000|2023-02-28 16:30:00|287|286|285|284|287|286|285|284|11388
1677602100000|2023-02-28 16:35:00|286|285|287|286|287|286|286|285|23918
1677602400000|2023-02-28 16:40:00|286|285|284|283|286|286|284|283|8188
1677602700000|2023-02-28 16:45:00|283|282|284|283|284|283|283|282|5991
1677603000000|2023-02-28 16:50:00|283|282|284|283|284|283|283|282|2038
1677603300000|2023-02-28 16:55:00|||||||||1125
1677603600000|2023-02-28 17:00:00|285|284|285|284|285|284|285|284|727
1677603900000|2023-02-28 17:05:00|||||||||1370
1677604200000|2023-02-28 17:10:00|||||||||1296
1677604500000|2023-02-28 17:15:00|284|283|284|283|284|283|284|283|20702
1677604800000|2023-02-28 17:20:00|283|282|283|282|284|283|283|282|6972
1677605100000|2023-02-28 17:25:00|284|283|284|283|285|284|284|283|5472
1677605400000|2023-02-28 17:30:00|||||||||470
1677605700000|2023-02-28 17:35:00|283|282|283|282|283|282|283|282|1000
1677606000000|2023-02-28 17:40:00|282|281|282|281|282|281|282|281|10985
1677606300000|2023-02-28 17:45:00|||||||||1000
1677606600000|2023-02-28 17:50:00|283|282|283|282|283|282|283|282|1856
1677606900000|2023-02-28 17:55:00|284|283|284|283|284|283|284|283|3567
1677607200000|2023-02-28 18:00:00|283|282|284|283|284|283|283|282|14550
1677607500000|2023-02-28 18:05:00|285|284|284|283|285|285|284|283|22099
1677607800000|2023-02-28 18:10:00|283|282|283|282|284|282|283|282|1100
1677608100000|2023-02-28 18:15:00|282|281|282|281|282|281|282|281|5240
1677608400000|2023-02-28 18:20:00|283|282|283|282|283|282|283|282|2786
1677608700000|2023-02-28 18:25:00|284|283|284|283|284|283|284|283|7571
1677609000000|2023-02-28 18:30:00|283|282|283|282|284|282|283|282|23463
1677609300000|2023-02-28 18:35:00|||||||||16227
1677609600000|2023-02-28 18:40:00|284|283|284|283|284|283|284|283|300
1677609900000|2023-02-28 18:45:00|285|284|285|284|285|284|285|284|6214
1677610200000|2023-02-28 18:50:00|||||||||1600
1677610500000|2023-02-28 18:55:00|||||||||1128
1677610800000|2023-02-28 19:00:00|286|285|286|285|286|285|286|285|7526
1677611100000|2023-02-28 19:05:00|285|284|285|284|285|284|285|284|4268
1677611400000|2023-02-28 19:10:00|286|285|286|285|286|285|286|285|5249
1677611700000|2023-02-28 19:15:00|285|284|285|284|285|285|285|284|3000
1677612000000|2023-02-28 19:20:00|286|285|286|285|286|285|285|284|13040
1677612300000|2023-02-28 19:25:00|285|284|285|284|285|284|285|284|4929
1677612600000|2023-02-28 19:30:00|||||||||598
1677612900000|2023-02-28 19:35:00|284|283|284|283|284|284|284|283|13971
1677613200000|2023-02-28 19:40:00|285|284|284|283|285|284|284|283|12176
1677613500000|2023-02-28 19:45:00|285|284|286|285|286|285|285|284|8216
1677613800000|2023-02-28 19:50:00|285|284|285|284|285|284|285|284|4550
1677614100000|2023-02-28 19:55:00|284|283|284|283|284|283|284|283|3561
1677614400000|2023-02-28 20:00:00|||||||||5542
1677614700000|2023-02-28 20:05:00|||||||||200
1677615000000|2023-02-28 20:10:00|||||||||5295
1677615300000|2023-02-28 20:15:00|283|282|283|282|283|282|283|282|10909
1677615600000|2023-02-28 20:20:00|284|283|283|282|284|283|283|282|4334
1677615900000|2023-02-28 20:25:00|282|281|282|281|283|282|282|281|8316
1677616200000|2023-02-28 20:30:00|||||||||3200
1677616500000|2023-02-28 20:35:00|281|280|281|280|281|280|281|280|10135
1677616800000|2023-02-28 20:40:00|280|279|280|279|280|279|280|279|15502
1677617100000|2023-02-28 20:45:00|279|278|279|278|279|278|279|278|18174
1677617400000|2023-02-28 20:50:00|280|279|280|279|280|279|279|278|39006
1677617700000|2023-02-28 20:55:00|281|280|281|280|281|280|281|280|72085
1677681000000|2023-03-01 14:30:00|287|286|281|280|289|288|281|280|54363
1677681300000|2023-03-01 14:35:00|280|279|280|279|281|280|278|277|43499
1677681600000|2023-03-01 14:40:00|281|280|280|279|282|281|280|279|18039
1677681900000|2023-03-01 14:45:00|281|280|284|283|284|283|281|280|22269
1677682200000|2023-03-01 14:50:00|283|282|282|281|283|282|282|281|17020
1677682500000|2023-03-01 14:55:00|281|280|281|280|281|280|281|280|19173
1677682800000|2023-03-01 15:00:00|282|281|280|279|282|281|280|279|13445
1677683100000|2023-03-01 15:05:00|279|278|278|277|279|278|278|277|18207
1677683400000|2023-03-01 15:10:00|277|276|277|276|278|277|277|276|14732
1677683700000|2023-03-01 15:15:00|276|275|277|276|278|277|276|275|31223
1677684000000|2023-03-01 15:20:00|278|277|278|277|278|277|278|277|2543
1677684300000|2023-03-01 15:25:00|||||||||1728
1677684600000|2023-03-01 15:30:00|277|276|277|276|277|276|276|275|6524
1677684900000|2023-03-01 15:35:00|278|277|280|279|281|280|278|277|12825
1677685200000|2023-03-01 15:40:00|281|280|280|279|281|280|280|279|3866
1677685500000|2023-03-01 15:45:00|281|280|281|280|281|280|280|279|600
1677685800000|2023-03-01 15:50:00|280|279|279|278|280|279|279|278|3166
1677686100000|2023-03-01 15:55:00|278|277|278|277|279|278|278|277|7247
1677686400000|2023-03-01 16:00:00|277|276|277|276|277|276|277|276|2159
1677686700000|2023-03-01 16:05:00|276|275|276|275|276|275|276|275|3444
1677687000000|2023-03-01 16:10:00|||||||||4015
1677687300000|2023-03-01 16:15:00|||||||||2137
1677687600000|2023-03-01 16:20:00|277|276|277|276|278|277|277|276|8278
1677687900000|2023-03-01 16:25:00|278|277|278|277|278|277|278|277|1000
1677688500000|2023-03-01 16:35:00|277|276|277|276|277|276|277|276|3794
1677688800000|2023-03-01 16:40:00|278|277|278|277|278|277|278|277|750
1677689100000|2023-03-01 16:45:00|279|278|280|279|280|279|279|278|15180
1677689400000|2023-03-01 16:50:00|279|278|280|279|280|279|279|278|3244
1677689700000|2023-03-01 16:55:00|279|278|279|278|279|278|279|278|3421
1677690000000|2023-03-01 17:00:00|||||||||1013
1677690300000|2023-03-01 17:05:00|280|279|279|278|280|279|279|278|2246
1677690600000|2023-03-01 17:10:00|||||||||744
1677690900000|2023-03-01 17:15:00|||||||||761
1677691200000|2023-03-01 17:20:00|||||||||1200
1677691500000|2023-03-01 17:25:00|||||||||4800
1677691800000|2023-03-01 17:30:00|||||||||300
1677692100000|2023-03-01 17:35:00|||||||||10096
1677692400000|2023-03-01 17:40:00|280|279|280|279|280|279|280|279|5438
1677692700000|2023-03-01 17:45:00|281|280|280|279|281|280|280|279|5726
1677693000000|2023-03-01 17:50:00|||||||||638
1677693300000|2023-03-01 17:55:00|279|278|279|278|279|278|279|278|2800
1677693900000|2023-03-01 18:05:00|278|277|278|277|278|277|278|277|2206
1677694200000|2023-03-01 18:10:00|||||||||444
1677694500000|2023-03-01 18:15:00|||||||||300
1677694800000|2023-03-01 18:20:00|277|276|277|276|277|276|277|276|1293
1677695100000|2023-03-01 18:25:00|||||||||1128
1677695400000|2023-03-01 18:30:00|276|275|276|275|276|275|276|275|8610
1677695700000|2023-03-01 18:35:00|277|276|278|277|278|277|277|275|13210
1677696000000|2023-03-01 18:40:00|277|276|277|276|277|276|277|276|1567
1677696300000|2023-03-01 18:45:00|276|275|276|275|276|275|276|275|5366
1677696600000|2023-03-01 18:50:00|277|276|276|275|277|276|276|275|3528
1677696900000|2023-03-01 18:55:00|||||||||491
1677697200000|2023-03-01 19:00:00|||||||||735
1677697500000|2023-03-01 19:05:00|||||||||217
1677697800000|2023-03-01 19:10:00|277|276|277|276|277|276|277|276|2101
1677698100000|2023-03-01 19:15:00|||||||||3150
1677698400000|2023-03-01 19:20:00|276|275|276|275|276|275|276|275|4396
1677698700000|2023-03-01 19:25:00|||||||||2425
1677699000000|2023-03-01 19:30:00|||||||||1531
1677699300000|2023-03-01 19:35:00|277|276|277|276|277|276|276|276|13587
1677699600000|2023-03-01 19:40:00|||||||||1388
1677699900000|2023-03-01 19:45:00|||||||||2500
1677700200000|2023-03-01 19:50:00|276|275|276|275|276|275|276|275|6454
1677700500000|2023-03-01 19:55:00|277|276|276|275|277|276|276|275|6721
1677700800000|2023-03-01 20:00:00|||||||||1126
1677701100000|2023-03-01 20:05:00|277|276|277|276|277|276|277|276|1853
1677701400000|2023-03-01 20:10:00|||||||||1569
1677701700000|2023-03-01 20:15:00|278|277|278|277|278|277|278|277|6914
1677702000000|2023-03-01 20:20:00|||||||||2338
1677702300000|2023-03-01 20:25:00|||||||||2299
1677702600000|2023-03-01 20:30:00|||||||||4345
1677702900000|2023-03-01 20:35:00|||||||||2577
1677703200000|2023-03-01 20:40:00|279|278|279|278|279|278|279|278|23890
1677703500000|2023-03-01 20:45:00|||||||||19522
1677703800000|2023-03-01 20:50:00|278|277|278|277|278|278|278|277|22530
1677704100000|2023-03-01 20:55:00|277|276|279|278|279|278|277|276|35498
1677767400000|2023-03-02 14:30:00|274|273|268|267|275|273|267|266|93208
1677767700000|2023-03-02 14:35:00|267|266|267|266|268|267|265|264|29722
1677768000000|2023-03-02 14:40:00|268|267|263|262|268|267|261|260|73933
1677768300000|2023-03-02 14:45:00|262|261|258|257|262|261|258|257|96162
1677768600000|2023-03-02 14:50:00|257|256|261|260|261|260|257|256|54268
1677768900000|2023-03-02 14:55:00|260|259|261|260|261|260|258|257|29817
1677769200000|2023-03-02 15:00:00|262|261|265|264|265|264|262|261|25372
1677769500000|2023-03-02 15:05:00|264|263|264|263|264|263|264|263|21924
1677769800000|2023-03-02 15:10:00|263|262|263|262|263|262|262|261|22657
1677770100000|2023-03-02 15:15:00|264|263|262|261|264|263|262|261|34479
1677770400000|2023-03-02 15:20:00|261|260|262|261|262|261|261|260|19938
1677770700000|2023-03-02 15:25:00|263|262|264|263|265|264|263|262|28180
1677771000000|2023-03-02 15:30:00|265|264|265|264|265|264|263|262|50777
1677771300000|2023-03-02 15:35:00|264|263|263|262|264|263|263|262|7888
1677771600000|2023-03-02 15:40:00|262|261|263|262|263|262|262|261|8475
1677771900000|2023-03-02 15:45:00|264|263|263|262|264|263|263|262|4871
1677772200000|2023-03-02 15:50:00|264|263|265|264|265|264|264|263|6906
1677772500000|2023-03-02 15:55:00|264|263|265|264|266|265|264|263|8951
1677772800000|2023-03-02 16:00:00||265||264||265||264|32713
1677773100000|2023-03-02 16:05:00|264|263|264|263|264|264|264|263|18905
1677773400000|2023-03-02 16:10:00|263|262|264|263|264|263|263|262|21839
1677773700000|2023-03-02 16:15:00|263|262|262|261|263|262|262|261|56253
1677774000000|2023-03-02 16:20:00|||||||||1897
1677774300000|2023-03-02 16:25:00|261|260|261|260|261|260|261|260|3350
1677774600000|2023-03-02 16:30:00|||||||||500
1677774900000|2023-03-02 16:35:00|||||||||10500
1677775200000|2023-03-02 16:40:00|||||||||9220
1677775500000|2023-03-02 16:45:00|||||||||948
1677775800000|2023-03-02 16:50:00|||||||||5280
1677776100000|2023-03-02 16:55:00|||||||||100
1677776400000|2023-03-02 17:00:00|262|261|262|261|262|261|262|261|8779
1677776700000|2023-03-02 17:05:00|263|262|263|262|263|262|262|261|42631
1677777000000|2023-03-02 17:10:00|264|263|264|263|264|263|263|262|29195
1677777300000|2023-03-02 17:15:00|263|262|264|263|264|263|263|262|6329
1677777600000|2023-03-02 17:20:00|||||||||1485
1677777900000|2023-03-02 17:25:00|265|264|265|264|266|265|265|264|9546
1677778200000|2023-03-02 17:30:00|266|265|266|265|266|265|266|265|1050
1677778500000|2023-03-02 17:35:00|||||||||500
1677778800000|2023-03-02 17:40:00|265|264|265|264|265|264|265|264|3502
1677779100000|2023-03-02 17:45:00|||||||||1779
1677779400000|2023-03-02 17:50:00|||||||||800
1677779700000|2023-03-02 17:55:00|||||||||918
1677780000000|2023-03-02 18:00:00|266|265|266|265|266|265|265|264|25314
1677780300000|2023-03-02 18:05:00|||||||||300
1677780600000|2023-03-02 18:10:00|||||||||400
1677780900000|2023-03-02 18:15:00|267|266|265|264|268|267|265|264|48173
1677781200000|2023-03-02 18:20:00|||||||||1000
1677781500000|2023-03-02 18:25:00|264|263|263|262|264|263|263|262|8079
1677781800000|2023-03-02 18:30:00|||||||||900
1677782100000|2023-03-02 18:35:00|264|263|266|265|267|266|264|263|23028
1677782400000|2023-03-02 18:40:00|267|266|266|265|267|266|266|265|15259
1677782700000|2023-03-02 18:45:00|267|266|266|265|267|266|266|265|4615
1677783000000|2023-03-02 18:50:00|267|266|267|266|267|266|267|266|3600
1677783300000|2023-03-02 18:55:00|268|267|268|267|268|267|268|267|1668
1677783600000|2023-03-02 19:00:00|269|268|269|268|269|268|269|268|2763
1677783900000|2023-03-02 19:05:00|||||||||5027
1677784200000|2023-03-02 19:10:00|268|267|268|267|268|267|268|267|10838
1677784500000|2023-03-02 19:15:00|267|266|268|267|268|267|267|266|10027
1677785100000|2023-03-02 19:25:00|269|268|269|268|269|268|268|268|2140
1677785400000|2023-03-02 19:30:00|270|269|270|269|270|269|270|269|20928
1677785700000|2023-03-02 19:35:00|269|268|270|269|270|269|269|268|13039
1677786000000|2023-03-02 19:40:00|||||||||400
1677786300000|2023-03-02 19:45:00|||||||||1062
1677786600000|2023-03-02 19:50:00|||||||||2500
1677786900000|2023-03-02 19:55:00|||||||||620
1677787200000|2023-03-02 20:00:00|271|270|270|269|271|270|270|269|20250
1677787500000|2023-03-02 20:05:00|||||||||1627
1677787800000|2023-03-02 20:10:00|||||||||709
1677788100000|2023-03-02 20:15:00|||||||||1900
1677788400000|2023-03-02 20:20:00|||||||||4123
1677788700000|2023-03-02 20:25:00|||||||||800
1677789000000|2023-03-02 20:30:00|||||||||2601
1677789300000|2023-03-02 20:35:00|271|270|271|270|271|270|271|270|6873
1677789600000|2023-03-02 20:40:00|272|271|271|270|272|271|271|270|37830
1677789900000|2023-03-02 20:45:00|||||||||15533
1677790200000|2023-03-02 20:50:00|270|269|269|268|270|269|269|268|28755
1677790500000|2023-03-02 20:55:00|270|269|269|268|270|269|269|268|47712
1677853800000|2023-03-03 14:30:00|265|264|266|265|268|267|264|263|108812
1677854100000|2023-03-03 14:35:00|267|266|268|267|269|268|267|266|35969
1677854400000|2023-03-03 14:40:00|269|268|268|267|269|268|267|266|55440
1677854700000|2023-03-03 14:45:00|267|266|269|268|269|268|266|266|65818
1677855000000|2023-03-03 14:50:00|270|269|272|271|273|272|270|269|40961
1677855300000|2023-03-03 14:55:00|271|270|271|270|271|270|270|269|11401
1677855600000|2023-03-03 15:00:00|270|269|267|266|271|270|267|266|19016
1677855900000|2023-03-03 15:05:00|268|267|267|266|268|267|267|266|25897
1677856200000|2023-03-03 15:10:00|268|267|270|269|270|269|268|267|10913
1677856500000|2023-03-03 15:15:00|271|270|271|270|271|270|270|269|35212
1677856800000|2023-03-03 15:20:00|272|271|272|271|272|271|272|271|11648
1677857100000|2023-03-03 15:25:00|273|272|273|272|273|272|272|271|22620
1677857400000|2023-03-03 15:30:00|274|273|273|272|275|274|273|272|33161
1677857700000|2023-03-03 15:35:00|274|273|273|272|274|273|273|272|14326
1677858000000|2023-03-03 15:40:00|272|271|274|273|274|273|272|271|19255
1677858300000|2023-03-03 15:45:00|273|272|273|272|273|272|272|271|27806
1677858600000|2023-03-03 15:50:00|272|271|272|271|272|271|272|271|36208
1677858900000|2023-03-03 15:55:00|273|272|272|271|273|272|272|271|22239
1677859200000|2023-03-03 16:00:00|273|272|273|272|273|272|272|271|12775
1677859500000|2023-03-03 16:05:00|274|273|273|272|274|273|273|272|7144
1677859800000|2023-03-03 16:10:00|272|271|272|271|272|271|272|271|3130
1677860100000|2023-03-03 16:15:00|273|272|273|272|273|272|273|272|2758
1677860400000|2023-03-03 16:20:00|272||273||273||272||11112
1677860700000|2023-03-03 16:25:00|||||||||1323
1677861000000|2023-03-03 16:30:00|274|273|274|273|275|274|274|273|67631
1677861300000|2023-03-03 16:35:00|||||||||3236
1677861600000|2023-03-03 16:40:00|273|272|274|273|274|273|273|272|5992
1677861900000|2023-03-03 16:45:00|275|274|275|274|275|274|275|274|8629
1677862200000|2023-03-03 16:50:00|276|275|275|274|276|275|275|274|24531
1677862500000|2023-03-03 16:55:00|276|275|276|275|276|275|276|275|2200
1677862800000|2023-03-03 17:00:00|||||||||3270
1677863100000|2023-03-03 17:05:00|||||||||2800
1677863400000|2023-03-03 17:10:00|277|276|276|275|277|276|276|275|34478
1677863700000|2023-03-03 17:15:00|277|276|277|276|277|276|277|276|17004
1677864000000|2023-03-03 17:20:00|||||||||1840
1677864300000|2023-03-03 17:25:00|||||||||16813
1677864600000|2023-03-03 17:30:00|276|275|277|276|277|276|276|275|23101
1677864900000|2023-03-03 17:35:00|||||||||2937
1677865200000|2023-03-03 17:40:00|276|275|276|275|276|275|276|275|11728
1677865500000|2023-03-03 17:45:00|277|276|277|276|277|276|277|276|7419
1677865800000|2023-03-03 17:50:00|||||||||5026
1677866100000|2023-03-03 17:55:00|276|275|276|275|276|275|276|275|21061
1677866400000|2023-03-03 18:00:00|275|274|274|273|275|274|274|273|36808
1677866700000|2023-03-03 18:05:00|||||||||2500
1677867000000|2023-03-03 18:10:00|275|274|275|274|275|274|275|274|4700
1677867300000|2023-03-03 18:15:00|274|273|275|274|275|274|274|273|11051
1677867600000|2023-03-03 18:20:00|274|273|274|273|274|273|274|273|3216
1677867900000|2023-03-03 18:25:00|||||||||1500
1677868200000|2023-03-03 18:30:00|||||||||3828
1677868500000|2023-03-03 18:35:00|||||||||700
1677868800000|2023-03-03 18:40:00|273|272|274|273|274|273|273|272|7240
1677869100000|2023-03-03 18:45:00|275|274|274|273|275|274|274|273|5934
1677869400000|2023-03-03 18:50:00|||||||||100
1677869700000|2023-03-03 18:55:00|275|274|275|274|275|274|274|274|5875
1677870300000|2023-03-03 19:05:00|||||||||700
1677870600000|2023-03-03 19:10:00|276|275|276|275|276|275|276|275|9388
1677870900000|2023-03-03 19:15:00|||||||||1400
1677871200000|2023-03-03 19:20:00|||||||||5678
1677871500000|2023-03-03 19:25:00|275|274|275|274|275|274|275|274|8620
1677871800000|2023-03-03 19:30:00|||||||||1300
1677872100000|2023-03-03 19:35:00|||||||||6420
1677872400000|2023-03-03 19:40:00|||||||||2209
1677872700000|2023-03-03 19:45:00|||||||||1100
1677873000000|2023-03-03 19:50:00|||||||||2338
1677873300000|2023-03-03 19:55:00|||||||||1983
1677873600000|2023-03-03 20:00:00|||||||||700
1677873900000|2023-03-03 20:05:00|||||||||1643
1677874200000|2023-03-03 20:10:00|274||275||275||274||10467
1677874500000|2023-03-03 20:15:00|||||||||5206
1677874800000|2023-03-03 20:20:00|276|275|276|275|277|276|276|275|48521
1677875100000|2023-03-03 20:25:00|275|274|275|274|275|274|275|274|6203
1677875400000|2023-03-03 20:30:00|||||||||9800
1677875700000|2023-03-03 20:35:00|274|273|274|273|274|273|274|273|7067
1677876000000|2023-03-03 20:40:00|||||||||13668
1677876300000|2023-03-03 20:45:00|273|272|273|272|273|272|273|272|14054
1677876600000|2023-03-03 20:50:00|274|273|274|273|274|273|274|273|34808
1677876900000|2023-03-03 20:55:00|275|274|274|273|275|274|273|272|89235
1678113000000|2023-03-06 14:30:00|277|275|269|268|277|275|268|267|137319
1678113300000|2023-03-06 14:35:00|268|267|265|264|269|268|265|264|178571
1678113600000|2023-03-06 14:40:00|264|263|263|262|264|263|262|261|66897
1678113900000|2023-03-06 14:45:00|264|263|263|262|265|264|262|261|33337
1678114200000|2023-03-06 14:50:00|264|263|265|264|265|264|263|262|66100
1678114500000|2023-03-06 14:55:00|266|265|265|264|266|265|265|264|29252
1678114800000|2023-03-06 15:00:00|266|265|267|266|267|266|265|264|23037
1678115100000|2023-03-06 15:05:00|266|265|268|267|269|268|266|265|71382
1678115400000|2023-03-06 15:10:00|267|266|268|267|268|267|264|263|130163
1678115700000|2023-03-06 15:15:00|||||||||13607
1678116000000|2023-03-06 15:20:00|269|268|268|267|269|268|267|266|24981
1678116300000|2023-03-06 15:25:00|267|266|268|267|268|267|267|266|15459
1678116600000|2023-03-06 15:30:00|267|266|267|266|268|267|267|266|33859
1678116900000|2023-03-06 15:35:00|268|267|269|268|269|268|268|267|63671
1678117200000|2023-03-06 15:40:00|270|269|270|269|270|269|270|269|17667
1678117500000|2023-03-06 15:45:00|269|268|268|267|269|268|268|267|5042
1678117800000|2023-03-06 15:50:00|||||||||26893
1678118100000|2023-03-06 15:55:00|267|266|266|265|267|266|266|265|14492
1678118400000|2023-03-06 16:00:00|265|264|265|264|265|264|265|264|20352
1678118700000|2023-03-06 16:05:00|266|265|266|265|267|266|266|265|36585
1678119000000|2023-03-06 16:10:00|267|266|267|266|267|266|267|266|16287
1678119300000|2023-03-06 16:15:00|268|267|269|268|270|269|268|267|42740
1678119600000|2023-03-06 16:20:00|268|267|267|266|268|267|267|266|3000
1678119900000|2023-03-06 16:25:00|266|265|266|265|266|265|266|265|14310
1678120200000|2023-03-06 16:30:00|||||||||3808
1678120500000|2023-03-06 16:35:00|||||||||4104
1678120800000|2023-03-06 16:40:00|265|264|263|262|265|264|263|262|80115
1678121100000|2023-03-06 16:45:00|||||||||14920
1678121400000|2023-03-06 16:50:00|264|263|265|264|265|264|264|263|28826
1678121700000|2023-03-06 16:55:00|264|263|262|261|264|263|262|261|55536
1678122000000|2023-03-06 17:00:00|263|262|263|262|263|262|263|262|7025
1678122300000|2023-03-06 17:05:00|262|261|263|262|263|262|262|261|41929
1678122600000|2023-03-06 17:10:00|262|261|262|261|262|261|262|261|35009
1678122900000|2023-03-06 17:15:00|||||||||15565
1678123200000|2023-03-06 17:20:00|261|260|261|260|262|260|261|260|70959
1678123500000|2023-03-06 17:25:00|||||||||1320
1678123800000|2023-03-06 17:30:00|||||||||3688
1678124100000|2023-03-06 17:35:00|260|259|260|259|260|259|259|258|56750
1678124400000|2023-03-06 17:40:00|259|258|259|258|259|259|259|258|30035
1678124700000|2023-03-06 17:45:00|258|257|258|257|258|257|258|257|17901
1678125000000|2023-03-06 17:50:00|257|256|259|258|259|258|257|256|69427
1678125300000|2023-03-06 17:55:00|258|257|258|257|258|257|258|257|7043
1678125600000|2023-03-06 18:00:00|257|256|257|256|257|256|257|256|10402
1678125900000|2023-03-06 18:05:00|||||||||1797
1678126200000|2023-03-06 18:10:00|256|255|256|255|256|255|256|255|24675
1678126500000|2023-03-06 18:15:00|255|254|255|254|255|254|255|254|23328
1678126800000|2023-03-06 18:20:00|||||||||2369
1678127100000|2023-03-06 18:25:00|254|253|256|255|256|255|254|253|88292
1678127400000|2023-03-06 18:30:00|257|256|256|255|257|256|255|254|60103
1678127700000|2023-03-06 18:35:00|255|254|254|253|255|254|254|253|21302
1678128000000|2023-03-06 18:40:00|||||||||12513
1678128300000|2023-03-06 18:45:00|253|252|253|252|253|252|253|252|4532
1678128600000|2023-03-06 18:50:00|||||||||7047
1678128900000|2023-03-06 18:55:00|252|251|253|252|253|252|252|251|46366
1678129200000|2023-03-06 19:00:00|||||||||12079
1678129500000|2023-03-06 19:05:00|252|251|252|251|252|252|252|251|14627
1678129800000|2023-03-06 19:10:00|||||||||4496
1678130100000|2023-03-06 19:15:00|251|250|250|249|251|250|249|248|103595
1678130400000|2023-03-06 19:20:00|251|250|251|250|251|250|251|250|23969
1678130700000|2023-03-06 19:25:00|250|249|251|250|251|250|250|249|21662
1678131000000|2023-03-06 19:30:00|250|249|250|249|250|249|250|249|6072
1678131300000|2023-03-06 19:35:00|||||||||6760
1678131600000|2023-03-06 19:40:00|249|248|249|248|249|248|248|247|28213
1678131900000|2023-03-06 19:45:00|248|247|248|247|249|248|248|247|21788
1678132200000|2023-03-06 19:50:00|||||||||9828
1678132500000|2023-03-06 19:55:00|249|248|247|246|249|248|247|246|34128
1678132800000|2023-03-06 20:00:00|||||||||20890
1678133100000|2023-03-06 20:05:00|||||||||11346
1678133400000|2023-03-06 20:10:00|||||||||11102
1678133700000|2023-03-06 20:15:00|||||||||21240
1678134000000|2023-03-06 20:20:00|248|247|248|247|248|247|247|247|34252
1678134300000|2023-03-06 20:25:00|||||||||13600
1678134600000|2023-03-06 20:30:00|||||||||4497
1678134900000|2023-03-06 20:35:00|||||||||30223
1678135200000|2023-03-06 20:40:00|249|248|249|248|249|248|249|248|33969
1678135500000|2023-03-06 20:45:00|250|249|253|251|253|252|249|248|123528
1678135800000|2023-03-06 20:50:00|252|250|251|250|252|250|251|250|47293
1678136100000|2023-03-06 20:55:00|250|249|251|250|251|250|250|249|56871
1678199400000|2023-03-07 14:30:00|262|261|269|267|274|273|262|261|254378
1678199700000|2023-03-07 14:35:00|268|268|269|267|271|270|264|263|176500
1678200000000|2023-03-07 14:40:00|270|268|266|265|272|271|265|264|98568
1678200300000|2023-03-07 14:45:00|265|264|267|265|267|265|264|263|39292
1678200600000|2023-03-07 14:50:00|266|266|270|269|270|269|266|265|46868
1678200900000|2023-03-07 14:55:00|269|268|267|265|269|268|266|265|13116
1678201200000|2023-03-07 15:00:00|266|264|263|262|266|264|263|262|34249
1678201500000|2023-03-07 15:05:00|264|263|261|260|264|263|261|260|17442
1678201800000|2023-03-07 15:10:00|260|259|263|262|263|262|260|259|32203
1678202100000|2023-03-07 15:15:00|262|261|260|259|263|262|259|258|30960
1678202400000|2023-03-07 15:20:00|261|260|264|263|265|264|261|260|74591
1678202700000|2023-03-07 15:25:00|263|262|263|262|263|262|262|261|6534
1678203000000|2023-03-07 15:30:00|264|263|268|267|269|268|264|263|38504
1678203300000|2023-03-07 15:35:00|269|268|268|267|269|268|268|267|7569
1678203600000|2023-03-07 15:40:00|267|266|268|267|268|267|267|266|9448
1678203900000|2023-03-07 15:45:00|267|266|268|267|268|267|267|266|14562
1678204200000|2023-03-07 15:50:00|267|266|265|264|267|266|265|264|13047
1678204500000|2023-03-07 15:55:00|266|265|266|265|266|265|266|265|4341
1678204800000|2023-03-07 16:00:00|267|266|266|265|267|266|266|265|1842
1678205100000|2023-03-07 16:05:00|||||||||2005
1678205400000|2023-03-07 16:10:00|265|264|265|264|265|264|265|264|3106
1678205700000|2023-03-07 16:15:00|264|263|264|263|264|263|264|263|8248
1678206000000|2023-03-07 16:20:00|265|264|266|265|266|265|265|264|27353
1678206300000|2023-03-07 16:25:00|267|266|267|266|267|266|266|265|34825
1678206600000|2023-03-07 16:30:00|268|267|271|270|271|270|268|267|24011
1678206900000|2023-03-07 16:35:00|270|269|269|268|270|269|269|268|14196
1678207200000|2023-03-07 16:40:00|268|267|269|268|269|268|267|266|19681
1678207500000|2023-03-07 16:45:00|270|269|273|272|273|272|270|269|40698
1678207800000|2023-03-07 16:50:00|272|271|272|271|273|272|272|271|10037
1678208100000|2023-03-07 16:55:00|271|270|271|270|271|270|271|270|23656
1678208400000|2023-03-07 17:00:00|||||||||1000
1678208700000|2023-03-07 17:05:00|||||||||4951
1678209000000|2023-03-07 17:10:00|270|269|269|268|270|269|269|268|15098
1678209300000|2023-03-07 17:15:00|270|269|270|269|270|269|269|268|11546
1678209600000|2023-03-07 17:20:00|271|270|270|269|272|271|270|269|9985
1678209900000|2023-03-07 17:25:00|271|270|272|271|272|271|271|270|8122
1678210200000|2023-03-07 17:30:00|||||||||7600
1678210500000|2023-03-07 17:35:00|271|270|271|270|271|270|271|270|16692
1678210800000|2023-03-07 17:40:00|||||||||600
1678211100000|2023-03-07 17:45:00|272|271|272|271|272|271|272|271|6878
1678211400000|2023-03-07 17:50:00|273|272|273|272|273|272|273|272|3208
1678211700000|2023-03-07 17:55:00|272|271|271|270|272|271|271|270|8394
1678212000000|2023-03-07 18:00:00|||||||||5693
1678212300000|2023-03-07 18:05:00|270|269|270|269|270|269|270|269|2100
1678212600000|2023-03-07 18:10:00|269|268|269|268|269|269|269|268|3277
1678212900000|2023-03-07 18:15:00|268|267|268|267|268|267|268|267|4314
1678213200000|2023-03-07 18:20:00|267|266|267|266|267|266|267|266|20683
1678213500000|2023-03-07 18:25:00|268|267|268|267|268|267|268|267|3372
1678213800000|2023-03-07 18:30:00|||||||||3700
1678214100000|2023-03-07 18:35:00|||||||||4400
1678214400000|2023-03-07 18:40:00|267|266|267|266|267|266|267|266|5987
1678214700000|2023-03-07 18:45:00|||||||||4571
1678215000000|2023-03-07 18:50:00|||||||||2268
1678215300000|2023-03-07 18:55:00|||||||||2494
1678215600000|2023-03-07 19:00:00|268|267|267|266|268|267|267|266|8793
1678215900000|2023-03-07 19:05:00|||||||||773
1678216200000|2023-03-07 19:10:00|||||||||8749
1678216500000|2023-03-07 19:15:00|||||||||6601
1678216800000|2023-03-07 19:20:00|||||||||3698
1678217100000|2023-03-07 19:25:00|||||||||8886
1678217400000|2023-03-07 19:30:00|266|265|266|265|266|265|266|265|3450
1678217700000|2023-03-07 19:35:00|||||||||1155
1678218000000|2023-03-07 19:40:00|||||||||4237
1678218300000|2023-03-07 19:45:00|||||||||2786
1678218600000|2023-03-07 19:50:00|||||||||4044
1678218900000|2023-03-07 19:55:00|||||||||4973
1678219200000|2023-03-07 20:00:00|||||||||1226
1678219500000|2023-03-07 20:05:00|||||||||2740
1678219800000|2023-03-07 20:10:00|||||||||8627
1678220100000|2023-03-07 20:15:00|||||||||8650
1678220400000|2023-03-07 20:20:00|265|264|263|262|265|264|263|262|30695
1678220700000|2023-03-07 20:25:00|||||||||7173
1678221000000|2023-03-07 20:30:00|||||||||6361
1678221300000|2023-03-07 20:35:00|||||||||1500
1678221600000|2023-03-07 20:40:00|264|263|264|263|264|263|263|263|22059
1678221900000|2023-03-07 20:45:00|||||||||3082
1678222200000|2023-03-07 20:50:00|263|262|263|262|263|262|263|262|15921
1678222500000|2023-03-07 20:55:00|262|261|262|261|262|261|262|261|42838
1678285800000|2023-03-08 14:30:00|261|257|252|251|261|257|252|251|88672
1678286100000|2023-03-08 14:35:00|253|252|251|250|253|252|248|247|93419
1678286400000|2023-03-08 14:40:00|252|251|250|249|253|252|250|249|30927
1678286700000|2023-03-08 14:45:00|251|250|251|250|252|251|249|248|72965
1678287000000|2023-03-08 14:50:00|252|251|252|251|253|252|251|250|48623
1678287300000|2023-03-08 14:55:00|251|250|253|252|253|252|251|250|73874
1678287600000|2023-03-08 15:00:00|252|251|252|251|253|251|251|250|17706
1678287900000|2023-03-08 15:05:00|253|252|253|252|253|252|252|251|22432
1678288200000|2023-03-08 15:10:00|254|253|256|255|257|256|254|253|23284
1678288500000|2023-03-08 15:15:00|255|254|256|255|256|255|255|254|7206
1678288800000|2023-03-08 15:20:00|255|254|259|258|259|258|255|254|11355
1678289100000|2023-03-08 15:25:00|258|257|256|255|258|257|256|255|48505
1678289400000|2023-03-08 15:30:00|257|256|259|258|259|258|257|256|5757
1678289700000|2023-03-08 15:35:00|260|259|260|259|261|260|260|259|15703
1678290000000|2023-03-08 15:40:00|259|258|260|259|260|259|259|258|6007
1678290300000|2023-03-08 15:45:00|261|260|259|258|261|260|259|258|7167
1678290600000|2023-03-08 15:50:00|260|259|261|260|261|260|260|259|4791
1678290900000|2023-03-08 15:55:00|260|259|260|259|261|260|260|259|35491
1678291200000|2023-03-08 16:00:00|261|260|260|259|261|260|260|259|17916
1678291500000|2023-03-08 16:05:00|261|260|259|258|261|260|259|258|86648
1678291800000|2023-03-08 16:10:00|258|257|258|257|258|257|257|256|22765
1678292100000|2023-03-08 16:15:00|257|256|254|253|257|256|254|253|54809
1678292400000|2023-03-08 16:20:00|253|252|253|252|253|252|253|252|8546
1678292700000|2023-03-08 16:25:00|254|253|254|253|255|254|254|253|16269
1678293000000|2023-03-08 16:30:00|253|252|253|252|253|252|252|252|2333
1678293300000|2023-03-08 16:35:00|252|251|253|252|253|252|252|251|7529
1678293600000|2023-03-08 16:40:00|254|253|254|253|255|254|254|253|3828
1678293900000|2023-03-08 16:45:00|253|252|255|254|255|254|253|252|5229
1678294200000|2023-03-08 16:50:00|254|253|255|254|255|254|254|253|7900
1678294500000|2023-03-08 16:55:00|||||||||600
1678294800000|2023-03-08 17:00:00|||||||||419
1678295100000|2023-03-08 17:05:00|254|253|254|253|254|253|254|253|8300
1678295400000|2023-03-08 17:10:00|253|252|253|252|253|252|253|252|8513
1678295700000|2023-03-08 17:15:00|254|253|254|253|254|253|253|252|4590
1678296000000|2023-03-08 17:20:00|||||||||2050
1678296300000|2023-03-08 17:25:00|253|252|253|252|253|252|253|252|2400
1678296600000|2023-03-08 17:30:00|252|251|253|252|253|252|251|250|28538
1678296900000|2023-03-08 17:35:00|254|253|254|253|254|253|254|253|1906
1678297200000|2023-03-08 17:40:00|||||||||881
1678297500000|2023-03-08 17:45:00|||||||||200
1678297800000|2023-03-08 17:50:00|||||||||1300
1678298100000|2023-03-08 17:55:00|253|252|254|253|255|254|253|252|57969
1678298400000|2023-03-08 18:00:00|253|252|253|252|253|252|253|252|7077
1678298700000|2023-03-08 18:05:00|254|253|254|253|254|253|254|253|2701
1678299000000|2023-03-08 18:10:00|||||||||400
1678299300000|2023-03-08 18:15:00|||||||||400
1678299600000|2023-03-08 18:20:00|||||||||600
1678299900000|2023-03-08 18:25:00|253|252|253|252|253|252|253|252|5400
1678300200000|2023-03-08 18:30:00|||||||||550
1678300500000|2023-03-08 18:35:00|||||||||400
1678300800000|2023-03-08 18:40:00|252|251|252|251|252|251|252|251|7450
1678301100000|2023-03-08 18:45:00|||||||||920
1678301400000|2023-03-08 18:50:00|||||||||1200
1678301700000|2023-03-08 18:55:00|||||||||800
1678302000000|2023-03-08 19:00:00|253|252|253|252|253|252|253|252|1432
1678302300000|2023-03-08 19:05:00|||||||||10336
1678302600000|2023-03-08 19:10:00|254|253|254|253|254|253|254|253|2711
1678302900000|2023-03-08 19:15:00|||||||||743
1678303200000|2023-03-08 19:20:00|253|252|253|252|254|252|253|252|7786
1678303500000|2023-03-08 19:25:00|254|253|254|253|254|253|254|253|6100
1678303800000|2023-03-08 19:30:00|253|252|254|253|254|253|253|252|7595
1678304100000|2023-03-08 19:35:00|255|254|255|254|255|254|255|254|7300
1678304400000|2023-03-08 19:40:00|||||||||6966
1678304700000|2023-03-08 19:45:00|||||||||1868
1678305000000|2023-03-08 19:50:00|254|253|254|253|254|254|254|253|2425
1678305300000|2023-03-08 19:55:00|||||||||100
1678305600000|2023-03-08 20:00:00|253|252|252|251|253|252|252|251|18539
1678305900000|2023-03-08 20:05:00|251|250|253|252|253|252|251|250|26683
1678306200000|2023-03-08 20:10:00|||||||||2486
1678306500000|2023-03-08 20:15:00|||||||||1100
1678306800000|2023-03-08 20:20:00|||||||||2588
1678307100000|2023-03-08 20:25:00|252|251|252|251|252|251|250|249|80057
1678307400000|2023-03-08 20:30:00|||||||||1400
1678307700000|2023-03-08 20:35:00|253|252|253|252|253|252|252|252|9126
1678308000000|2023-03-08 20:40:00|||||||||16160
1678308300000|2023-03-08 20:45:00|252|251|252|251|252|251|251|250|28263
1678308600000|2023-03-08 20:50:00|||||||||8746
1678308900000|2023-03-08 20:55:00|251|250|251|250|251|250|251|250|39205
1678372200000|2023-03-09 14:30:00|250|247|250|248|251|250|248|247|21668
1678372500000|2023-03-09 14:35:00|249|249|251|250|251|250|249|248|16193
1678372800000|2023-03-09 14:40:00|250|249|249|248|250|249|247|246|17543
1678373100000|2023-03-09 14:45:00|250|249|249|248|250|249|249|248|36233
1678373400000|2023-03-09 14:50:00|250|249|246|245|250|249|246|245|58272
1678373700000|2023-03-09 14:55:00|247|246|247|246|247|246|245|244|48778
1678374000000|2023-03-09 15:00:00|248|247|249|248|249|248|247|246|6480
1678374300000|2023-03-09 15:05:00|250|249|251|250|251|250|250|249|20847
1678374600000|2023-03-09 15:10:00|250|249|249|248|250|249|249|248|15152
1678374900000|2023-03-09 15:15:00|248|247|247|246|248|247|247|246|21500
1678375200000|2023-03-09 15:20:00|246|245|246|245|246|245|246|245|26490
1678375500000|2023-03-09 15:25:00|247|246|248|247|248|247|247|246|26944
1678375800000|2023-03-09 15:30:00|249|248|249|248|249|248|249|248|11619
1678376100000|2023-03-09 15:35:00|248|247|248|247|248|247|248|247|7732
1678376400000|2023-03-09 15:40:00|||||||||1556
1678376700000|2023-03-09 15:45:00|247|246|247|246|247|246|247|246|6010
1678377000000|2023-03-09 15:50:00|||||||||6000
1678377300000|2023-03-09 15:55:00|246|245|244|243|246|245|244|243|48858
1678377600000|2023-03-09 16:00:00|243|242|244|243|244|243|243|242|19204
1678377900000|2023-03-09 16:05:00|243|242|244|243|244|243|242|241|27356
1678378200000|2023-03-09 16:10:00|245|244|243|242|245|244|243|242|37563
1678378500000|2023-03-09 16:15:00|244|243|245|244|245|244|244|243|20427
1678378800000|2023-03-09 16:20:00|||||||||4790
1678379100000|2023-03-09 16:25:00|244|243|243|242|244|243|243|242|20894
1678379400000|2023-03-09 16:30:00||243||242||243||242|7868
1678379700000|2023-03-09 16:35:00|||||||||9182
1678380000000|2023-03-09 16:40:00|||||||||3000
1678380300000|2023-03-09 16:45:00|||||||||8071
1678380600000|2023-03-09 16:50:00|||||||||1439
1678380900000|2023-03-09 16:55:00|242|241|242|241|242|241|242|241|5156
1678381200000|2023-03-09 17:00:00|241|240|241|240|241|240|241|240|19104
1678381500000|2023-03-09 17:05:00|||||||||2614
1678381800000|2023-03-09 17:10:00|||||||||3425
1678382100000|2023-03-09 17:15:00|||||||||8300
1678382400000|2023-03-09 17:20:00|||||||||23356
1678382700000|2023-03-09 17:25:00|||||||||2500
1678383000000|2023-03-09 17:30:00|242|241|242|241|242|241|242|241|10074
1678383300000|2023-03-09 17:35:00|241|240|241|240|241|240|241|240|17129
1678383600000|2023-03-09 17:40:00|240|239|240|239|241|240|240|239|56675
1678383900000|2023-03-09 17:45:00|||||||||6720
1678384200000|2023-03-09 17:50:00|||||||||3087
1678384500000|2023-03-09 17:55:00|||||||||974
1678384800000|2023-03-09 18:00:00|239|238|240|239|240|239|239|238|37402
1678385100000|2023-03-09 18:05:00|||||||||10908
1678385400000|2023-03-09 18:10:00|239|238|239|238|239|238|239|238|1981
1678385700000|2023-03-09 18:15:00|||||||||4325
1678386000000|2023-03-09 18:20:00|238|237|238|237|238|237|237|237|21575
1678386300000|2023-03-09 18:25:00|||||||||1850
1678386600000|2023-03-09 18:30:00|||||||||6550
1678386900000|2023-03-09 18:35:00|237|236|238|237|238|237|237|236|19369
1678387200000|2023-03-09 18:40:00|239|238|239|238|239|238|239|238|38396
1678387500000|2023-03-09 18:45:00|238|237|237|236|238|237|237|236|4815
1678387800000|2023-03-09 18:50:00|||||||||17331
1678388100000|2023-03-09 18:55:00|||||||||2000
1678388400000|2023-03-09 19:00:00|236|235|236|235|236|235|236|235|7927
1678388700000|2023-03-09 19:05:00|||||||||2880
1678389000000|2023-03-09 19:10:00|||||||||2100
1678389300000|2023-03-09 19:15:00|||||||||4260
1678389600000|2023-03-09 19:20:00|235|234|238|237|238|237|235|234|63738
1678389900000|2023-03-09 19:25:00|||||||||5400
1678390200000|2023-03-09 19:30:00|237|236|237|236|237|237|236|235|82071
1678390500000|2023-03-09 19:35:00|238|237|238|237|238|237|238|237|22403
1678390800000|2023-03-09 19:40:00|239|238|240|239|240|239|239|238|15631
1678391100000|2023-03-09 19:45:00|239|238|238|237|239|238|238|237|11509
1678391400000|2023-03-09 19:50:00|237|236|237|236|237|236|236|235|66245
1678391700000|2023-03-09 19:55:00|236|235|236|235|236|235|236|235|40817
1678392000000|2023-03-09 20:00:00|237|236|236|235|237|236|236|235|11007
1678392300000|2023-03-09 20:05:00|||||||||2430
1678392600000|2023-03-09 20:10:00|235|234|235|234|235|235|235|234|5403
1678392900000|2023-03-09 20:15:00|234|233|235|234|235|234|234|233|14696
1678393200000|2023-03-09 20:20:00|236|235|235|234|236|235|235|234|17020
1678393500000|2023-03-09 20:25:00|||||||||12719
1678393800000|2023-03-09 20:30:00|236|235|236|235|236|235|235|235|18237
1678394100000|2023-03-09 20:35:00|||||||||2057
1678394400000|2023-03-09 20:40:00|235|234|235|234|235|234|235|234|25906
1678394700000|2023-03-09 20:45:00|234|233|234|233|234|233|233|232|25201
1678395000000|2023-03-09 20:50:00|235|234|235|234|235|234|234|233|37866
1678395300000|2023-03-09 20:55:00|234|233|235|234|235|234|234|233|56161
1678458600000|2023-03-10 14:30:00|237|233|232|231|237|236|231|230|45763
1678458900000|2023-03-10 14:35:00|231|230|231|230|232|231|230|229|37804
1678459200000|2023-03-10 14:40:00|230|229|228|227|230|229|228|227|92260
1678459500000|2023-03-10 14:45:00|227|226|228|227|228|227|226|225|45337
1678459800000|2023-03-10 14:50:00|229|228|232|231|232|231|228|227|37928
1678460100000|2023-03-10 14:55:00|231|230|233|232|233|232|231|230|19288
1678460400000|2023-03-10 15:00:00|234|233|235|234|236|235|234|233|20667
1678460700000|2023-03-10 15:05:00|236|235|237|236|238|237|235|234|19147
1678461000000|2023-03-10 15:10:00|236|235|233|232|237|236|233|232|25696
1678461300000|2023-03-10 15:15:00|234|233|231|230|234|233|231|230|49238
1678461600000|2023-03-10 15:20:00|230|229|233|232|233|232|229|229|32035
1678461900000|2023-03-10 15:25:00|234|233|233|232|234|233|233|232|15441
1678462200000|2023-03-10 15:30:00|234|233|235|234|236|235|233|232|69742
1678462500000|2023-03-10 15:35:00|234|233|233|232|235|234|233|232|40489
1678462800000|2023-03-10 15:40:00|232|231|232|231|232|231|231|230|15418
1678463100000|2023-03-10 15:45:00|231|230|232|231|232|231|231|230|13910
1678463400000|2023-03-10 15:50:00|231|230|233|232|233|232|231|230|15968
1678463700000|2023-03-10 15:55:00|234|233|236|235|236|235|234|233|12932
1678464000000|2023-03-10 16:00:00|||||||||1599
1678464300000|2023-03-10 16:05:00|237|236|237|236|237|236|236|235|33772
1678464600000|2023-03-10 16:10:00|238|237|237|236|238|237|236|235|31923
1678464900000|2023-03-10 16:15:00|236|235|237|236|237|236|235|234|14285
1678465200000|2023-03-10 16:20:00|238|237|239|238|239|238|238|237|46323
1678465500000|2023-03-10 16:25:00|240|239|240|239|240|239|239|238|29470
1678465800000|2023-03-10 16:30:00|241|240|242|241|242|241|241|240|41546
1678466100000|2023-03-10 16:35:00|241|240|240|239|241|240|239|238|26520
1678466400000|2023-03-10 16:40:00|239|238|239|238|239|238|239|238|10900
1678466700000|2023-03-10 16:45:00|238|237|237|236|238|237|237|236|32373
1678467000000|2023-03-10 16:50:00|236|235|236|235|236|235|236|235|2550
1678467300000|2023-03-10 16:55:00|235|234|236|235|237|236|235|234|10059
1678467600000|2023-03-10 17:00:00|||||||||2202
1678467900000|2023-03-10 17:05:00|235|234|234|233|235|234|234|233|10168
1678468200000|2023-03-10 17:10:00|235|234|235|234|235|234|234|233|16749
1678468500000|2023-03-10 17:15:00|236|235|235|234|236|235|235|234|4879
1678468800000|2023-03-10 17:20:00|||||||||300
1678469100000|2023-03-10 17:25:00|234|233|235|234|235|234|234|233|7584
1678469400000|2023-03-10 17:30:00|236|235|236|235|237|236|235|234|19417
1678469700000|2023-03-10 17:35:00|235|234|235|234|236|235|235|234|9781
1678470000000|2023-03-10 17:40:00|234|233|234|233|234|233|234|233|2210
1678470300000|2023-03-10 17:45:00|235|234|235|234|235|234|234|233|10338
1678470600000|2023-03-10 17:50:00|234|233|233|232|235|234|233|232|10244
1678470900000|2023-03-10 17:55:00|||||||||100
1678471200000|2023-03-10 18:00:00|234|233|233|232|234|233|233|232|4363
1678471500000|2023-03-10 18:05:00|234|233|232|231|234|233|232|231|27088
1678471800000|2023-03-10 18:10:00|231|230|232|231|232|231|231|230|9669
1678472100000|2023-03-10 18:15:00|231|230|232|231|232|231|231|230|21204
1678472400000|2023-03-10 18:20:00|231|230|231|230|231|230|231|230|5261
1678472700000|2023-03-10 18:25:00|230|229|230|229|230|229|230|229|25919
1678473000000|2023-03-10 18:30:00|229|228|229|228|230|229|229|228|9956
1678473300000|2023-03-10 18:35:00|||||||||5750
1678473600000|2023-03-10 18:40:00|228|227|228|227|228|227|228|227|40855
1678473900000|2023-03-10 18:45:00|||||||||5434
1678474200000|2023-03-10 18:50:00|||||||||7012
1678474500000|2023-03-10 18:55:00|229|228|229|228|230|229|229|228|10419
1678474800000|2023-03-10 19:00:00|230|229|232|231|232|231|229|228|15299
1678475100000|2023-03-10 19:05:00|231|230|232|231|232|231|231|230|3851
1678475400000|2023-03-10 19:10:00|233|232|231|230|233|232|231|230|12210
1678475700000|2023-03-10 19:15:00|230|229|231|230|231|230|230|229|13829
1678476000000|2023-03-10 19:20:00|230|229|230|229|230|229|230|229|12638
1678476300000|2023-03-10 19:25:00|231|230|230|229|231|230|230|229|14008
1678476600000|2023-03-10 19:30:00|231|230|231|230|231|230|231|230|5556
1678476900000|2023-03-10 19:35:00|232|231|232|231|232|231|231|230|11231
1678477200000|2023-03-10 19:40:00|231|230|231|230|232|231|231|230|6062
1678477500000|2023-03-10 19:45:00|232|231|232|231|232|231|232|231|8720
1678477800000|2023-03-10 19:50:00|||||||||9095
1678478100000|2023-03-10 19:55:00|233|232|232|231|233|232|231|230|27682
1678478400000|2023-03-10 20:00:00|||||||||767
1678478700000|2023-03-10 20:05:00|231|230|232|231|232|231|231|230|11035
1678479000000|2023-03-10 20:10:00|233|232|232|231|233|232|232|231|12200
1678479300000|2023-03-10 20:15:00|231|230|231|230|231|230|231|230|5900
1678479600000|2023-03-10 20:20:00|232|231|232|231|232|231|232|231|6884
1678479900000|2023-03-10 20:25:00|||||||||5274
1678480200000|2023-03-10 20:30:00|231|230|232|231|232|231|231|230|10620
1678480500000|2023-03-10 20:35:00|231|230|231|230|232|231|231|230|48852
1678480800000|2023-03-10 20:40:00|||||||||4427
1678481100000|2023-03-10 20:45:00|||||||||7908
1678481400000|2023-03-10 20:50:00|232|231|233|232|233|232|232|231|28911
1678481700000|2023-03-10 20:55:00|||||||||36482
1678714200000|2023-03-13 13:30:00|243|241|236|234|243|241|233|230|107558
1678714500000|2023-03-13 13:35:00|235|233|234|233|235|233|232|231|25733
1678714800000|2023-03-13 13:40:00|235|234|233|232|236|235|233|232|36886
1678715100000|2023-03-13 13:45:00|234|233|242|241|242|241|234|233|31255
1678715400000|2023-03-13 13:50:00|241|240|242|241|244|243|239|238|45594
1678715700000|2023-03-13 13:55:00|243|242|243|242|246|245|243|242|45513
1678716000000|2023-03-13 14:00:00|242|241|246|245|246|245|242|241|30506
1678716300000|2023-03-13 14:05:00|245|244|249|248|250|249|245|244|61649
1678716600000|2023-03-13 14:10:00|248|247|249|248|250|249|248|247|40332
1678716900000|2023-03-13 14:15:00|248|249|249|248|252|251|248|248|30541
1678717200000|2023-03-13 14:20:00|250|249|251|250|252|251|249|248|54700
1678717500000|2023-03-13 14:25:00|252|251|255|254|255|254|252|251|52864
1678717800000|2023-03-13 14:30:00|254|253|256|255|257|256|254|253|42827
1678718100000|2023-03-13 14:35:00|255|254|254|253|255|254|252|251|17051
1678718400000|2023-03-13 14:40:00|253|252|253|252|255|254|252|251|139159
1678718700000|2023-03-13 14:45:00|254|253|255|254|255|254|254|253|43699
1678719000000|2023-03-13 14:50:00|254|253|255|254|255|254|253|252|59890
1678719300000|2023-03-13 14:55:00|256|255|259|258|259|258|256|255|44114
1678719600000|2023-03-13 15:00:00|258|257|261|260|262|261|258|257|54274
1678719900000|2023-03-13 15:05:00|262|261|264|263|264|263|261|260|53929
1678720200000|2023-03-13 15:10:00|263|262|265|264|265|264|263|262|82548
1678720500000|2023-03-13 15:15:00|266|265|268|267|269|268|266|265|176553
1678720800000|2023-03-13 15:20:00|269|268|266|265|269|268|266|265|49624
1678721100000|2023-03-13 15:25:00|265|264|267|266|268|267|265|264|67607
1678721400000|2023-03-13 15:30:00|266|265|263|262|266|265|263|262|75912
1678721700000|2023-03-13 15:35:00|262|261|260|259|262|261|260|259|37715
1678722000000|2023-03-13 15:40:00|261|260|262|261|263|262|261|260|13931
1678722300000|2023-03-13 15:45:00|261|260|263|262|263|262|260|259|44727
1678722600000|2023-03-13 15:50:00|262|261|260|259|262|261|260|259|17616
1678722900000|2023-03-13 15:55:00|261|260|263|262|263|262|261|260|21778
1678723200000|2023-03-13 16:00:00|264|263|261|260|265|264|261|260|17580
1678723500000|2023-03-13 16:05:00|260|259|261|260|263|262|260|259|23912
1678723800000|2023-03-13 16:10:00|260|259|258|257|260|259|257|256|18805
1678724100000|2023-03-13 16:15:00|259|258|257|256|260|259|257|256|25416
1678724400000|2023-03-13 16:20:00|256|255|256|255|256|256|255|254|20362
1678724700000|2023-03-13 16:25:00|257|256|256|255|257|256|256|255|41532
1678725000000|2023-03-13 16:30:00|257|256|255|254|257|256|255|254|2020
1678725300000|2023-03-13 16:35:00|256|255|256|255|256|255|255|254|6405
1678725600000|2023-03-13 16:40:00|257|256|257|256|257|256|256|255|27781
1678725900000|2023-03-13 16:45:00|258|257|255|254|258|257|255|254|13417
1678726200000|2023-03-13 16:50:00|254|253|256|255|256|255|254|253|12560
1678726500000|2023-03-13 16:55:00|255|254|254|253|256|255|254|253|26124
1678726800000|2023-03-13 17:00:00|253|252|254|253|254|253|253|252|4643
1678727100000|2023-03-13 17:05:00|253|252|255|254|255|254|253|252|2300
1678727400000|2023-03-13 17:10:00|||||||||100
1678727700000|2023-03-13 17:15:00|256|255|255|254|256|255|255|254|8251
1678728000000|2023-03-13 17:20:00|254|253|254|253|255|254|254|253|9361
1678728300000|2023-03-13 17:25:00|253|252|254|253|255|254|253|252|48499
1678728600000|2023-03-13 17:30:00|253|252|253|252|253|252|253|252|500
1678728900000|2023-03-13 17:35:00|254|253|256|255|256|255|254|253|10326
1678729200000|2023-03-13 17:40:00|257|256|256|255|257|256|256|255|19877
1678729500000|2023-03-13 17:45:00|257|256|256|255|257|256|256|255|1412
1678729800000|2023-03-13 17:50:00|255|254|256|255|256|255|255|254|16005
1678730100000|2023-03-13 17:55:00|257|256|258|257|258|257|257|256|20938
1678730400000|2023-03-13 18:00:00|259|258|259|258|259|258|259|258|9321
1678730700000|2023-03-13 18:05:00|258|257|258|257|258|258|258|257|7064
1678731000000|2023-03-13 18:10:00|259|258|258|257|259|258|258|257|11650
1678731300000|2023-03-13 18:15:00|259|258|260|259|260|259|259|258|28370
1678731600000|2023-03-13 18:20:00|259|258|259|258|259|258|259|258|6163
1678731900000|2023-03-13 18:25:00|260|259|259|258|260|259|259|258|10722
1678732200000|2023-03-13 18:30:00|260|259|261|260|261|260|260|259|15873
1678732500000|2023-03-13 18:35:00|260|259|259|258|260|260|259|258|6883
1678732800000|2023-03-13 18:40:00|260|259|260|259|260|259|260|259|5947
1678733100000|2023-03-13 18:45:00|259|258|260|259|260|259|259|258|9897
1678733400000|2023-03-13 18:50:00|||||||||17600
1678733700000|2023-03-13 18:55:00|261|260|261|260|261|260|260|259|18118
1678734000000|2023-03-13 19:00:00|260|259|259|258|261|260|259|258|21574
1678734300000|2023-03-13 19:05:00|260|259|260|259|260|259|259|258|21256
1678734600000|2023-03-13 19:10:00|259|258|260|259|260|259|259|258|8382
1678734900000|2023-03-13 19:15:00|259|258|259|258|259|258|259|258|9615
1678735200000|2023-03-13 19:20:00|258|257|257|256|259|258|257|256|12033
1678735500000|2023-03-13 19:25:00|258|257|258|257|258|257|258|257|10788
1678735800000|2023-03-13 19:30:00|259|258|259|258|259|258|259|258|4519
1678736100000|2023-03-13 19:35:00|260|259|260|259|260|259|259|258|23033
1678736400000|2023-03-13 19:40:00|259|258|260|259|261|260|259|258|28772
1678736700000|2023-03-13 19:45:00|261|260|260|259|261|260|260|259|26059
1678737000000|2023-03-13 19:50:00|259|258|259|258|260|259|259|258|25877
1678737300000|2023-03-13 19:55:00|258|257|259|258|259|258|258|257|59147
1678714200000|2023-03-13 13:30:00|243|241|236|234|243|241|233|230|107558
1678714500000|2023-03-13 13:35:00|235|233|234|233|235|233|232|231|25733
1678714800000|2023-03-13 13:40:00|235|234|233|232|236|235|233|232|36886
1678715100000|2023-03-13 13:45:00|234|233|242|241|242|241|234|233|31255
1678715400000|2023-03-13 13:50:00|241|240|242|241|244|243|239|238|45594
1678715700000|2023-03-13 13:55:00|243|242|243|242|246|245|243|242|45513
1678716000000|2023-03-13 14:00:00|242|241|246|245|246|245|242|241|30506
1678716300000|2023-03-13 14:05:00|245|244|249|248|250|249|245|244|61649
1678716600000|2023-03-13 14:10:00|248|247|249|248|250|249|248|247|40332
1678716900000|2023-03-13 14:15:00|248|249|249|248|252|251|248|248|30541
1678717200000|2023-03-13 14:20:00|250|249|251|250|252|251|249|248|54700
1678717500000|2023-03-13 14:25:00|252|251|255|254|255|254|252|251|52864
1678717800000|2023-03-13 14:30:00|254|253|256|255|257|256|254|253|42827
1678718100000|2023-03-13 14:35:00|255|254|254|253|255|254|252|251|17051
1678718400000|2023-03-13 14:40:00|253|252|253|252|255|254|252|251|139159
1678718700000|2023-03-13 14:45:00|254|253|255|254|255|254|254|253|43699
1678719000000|2023-03-13 14:50:00|254|253|255|254|255|254|253|252|59890
1678719300000|2023-03-13 14:55:00|256|255|259|258|259|258|256|255|44114
1678719600000|2023-03-13 15:00:00|258|257|261|260|262|261|258|257|54274
1678719900000|2023-03-13 15:05:00|262|261|264|263|264|263|261|260|53929
1678720200000|2023-03-13 15:10:00|263|262|265|264|265|264|263|262|82548
1678720500000|2023-03-13 15:15:00|266|265|268|267|269|268|266|265|176553
1678720800000|2023-03-13 15:20:00|269|268|266|265|269|268|266|265|49624
1678721100000|2023-03-13 15:25:00|265|264|267|266|268|267|265|264|67607
1678721400000|2023-03-13 15:30:00|266|265|263|262|266|265|263|262|75912
1678721700000|2023-03-13 15:35:00|262|261|260|259|262|261|260|259|37715
1678722000000|2023-03-13 15:40:00|261|260|262|261|263|262|261|260|13931
1678722300000|2023-03-13 15:45:00|261|260|263|262|263|262|260|259|44727
1678722600000|2023-03-13 15:50:00|262|261|260|259|262|261|260|259|17616
1678722900000|2023-03-13 15:55:00|261|260|263|262|263|262|261|260|21778
1678723200000|2023-03-13 16:00:00|264|263|261|260|265|264|261|260|17580
1678723500000|2023-03-13 16:05:00|260|259|261|260|263|262|260|259|23912
1678723800000|2023-03-13 16:10:00|260|259|258|257|260|259|257|256|18805
1678724100000|2023-03-13 16:15:00|259|258|257|256|260|259|257|256|25416
1678724400000|2023-03-13 16:20:00|256|255|256|255|256|256|255|254|20362
1678724700000|2023-03-13 16:25:00|257|256|256|255|257|256|256|255|41532
1678725000000|2023-03-13 16:30:00|257|256|255|254|257|256|255|254|2020
1678725300000|2023-03-13 16:35:00|256|255|256|255|256|255|255|254|6405
1678725600000|2023-03-13 16:40:00|257|256|257|256|257|256|256|255|27781
1678725900000|2023-03-13 16:45:00|258|257|255|254|258|257|255|254|13417
1678726200000|2023-03-13 16:50:00|254|253|256|255|256|255|254|253|12560
1678726500000|2023-03-13 16:55:00|255|254|254|253|256|255|254|253|26124
1678726800000|2023-03-13 17:00:00|253|252|254|253|254|253|253|252|4643
1678727100000|2023-03-13 17:05:00|253|252|255|254|255|254|253|252|2300
1678727400000|2023-03-13 17:10:00|||||||||100
1678727700000|2023-03-13 17:15:00|256|255|255|254|256|255|255|254|8251
1678728000000|2023-03-13 17:20:00|254|253|254|253|255|254|254|253|9361
1678728300000|2023-03-13 17:25:00|253|252|254|253|255|254|253|252|48499
1678728600000|2023-03-13 17:30:00|253|252|253|252|253|252|253|252|500
1678728900000|2023-03-13 17:35:00|254|253|256|255|256|255|254|253|10326
1678729200000|2023-03-13 17:40:00|257|256|256|255|257|256|256|255|19877
1678729500000|2023-03-13 17:45:00|257|256|256|255|257|256|256|255|1412
1678729800000|2023-03-13 17:50:00|255|254|256|255|256|255|255|254|16005
1678730100000|2023-03-13 17:55:00|257|256|258|257|258|257|257|256|20938
1678730400000|2023-03-13 18:00:00|259|258|259|258|259|258|259|258|9321
1678730700000|2023-03-13 18:05:00|258|257|258|257|258|258|258|257|7064
1678731000000|2023-03-13 18:10:00|259|258|258|257|259|258|258|257|11650
1678731300000|2023-03-13 18:15:00|259|258|260|259|260|259|259|258|28370
1678731600000|2023-03-13 18:20:00|259|258|259|258|259|258|259|258|6163
1678731900000|2023-03-13 18:25:00|260|259|259|258|260|259|259|258|10722
1678732200000|2023-03-13 18:30:00|260|259|261|260|261|260|260|259|15873
1678732500000|2023-03-13 18:35:00|260|259|259|258|260|260|259|258|6883
1678732800000|2023-03-13 18:40:00|260|259|260|259|260|259|260|259|5947
1678733100000|2023-03-13 18:45:00|259|258|260|259|260|259|259|258|9897
1678733400000|2023-03-13 18:50:00|||||||||17600
1678733700000|2023-03-13 18:55:00|261|260|261|260|261|260|260|259|18118
1678734000000|2023-03-13 19:00:00|260|259|259|258|261|260|259|258|21574
1678734300000|2023-03-13 19:05:00|260|259|260|259|260|259|259|258|21256
1678734600000|2023-03-13 19:10:00|259|258|260|259|260|259|259|258|8382
1678734900000|2023-03-13 19:15:00|259|258|259|258|259|258|259|258|9615
1678735200000|2023-03-13 19:20:00|258|257|257|256|259|258|257|256|12033
1678735500000|2023-03-13 19:25:00|258|257|258|257|258|257|258|257|10788
1678735800000|2023-03-13 19:30:00|259|258|259|258|259|258|259|258|4519
1678736100000|2023-03-13 19:35:00|260|259|260|259|260|259|259|258|23033
1678736400000|2023-03-13 19:40:00|259|258|260|259|261|260|259|258|28772
1678736700000|2023-03-13 19:45:00|261|260|260|259|261|260|260|259|26059
1678737000000|2023-03-13 19:50:00|259|258|259|258|260|259|259|258|25877
1678737300000|2023-03-13 19:55:00|258|257|259|258|259|258|258|257|59147
1678800600000|2023-03-14 13:30:00|272|271|279|278|282|281|271|270|299411
1678800900000|2023-03-14 13:35:00|280|279|285|284|285|284|277|276|263719
1678801200000|2023-03-14 13:40:00|286|285|283|282|287|286|277|276|246662
1678801500000|2023-03-14 13:45:00|284|283|288|287|291|291|284|283|207359
1678801800000|2023-03-14 13:50:00|287|286|283|282|287|286|280|279|269251
1678802100000|2023-03-14 13:55:00|284|283|285|284|286|285|283|282|76720
1678802400000|2023-03-14 14:00:00|284|283|281|280|285|284|281|280|88212
1678802700000|2023-03-14 14:05:00|282|281|280|279|282|281|280|279|74159
1678803000000|2023-03-14 14:10:00|279|278|279|278|280|279|279|278|22596
1678803300000|2023-03-14 14:15:00|278|277|278|277|279|278|278|277|17511
1678803600000|2023-03-14 14:20:00|279|278|281|280|282|281|279|278|57628
1678803900000|2023-03-14 14:25:00|282|281|284|283|284|283|282|281|22823
1678804200000|2023-03-14 14:30:00|285|284|283|282|286|285|283|282|31250
1678804500000|2023-03-14 14:35:00|284|283|282|281|284|283|282|281|35218
1678804800000|2023-03-14 14:40:00|283|282|283|282|284|283|283|282|21267
1678805100000|2023-03-14 14:45:00|282|281|284|283|284|283|282|281|34006
1678805400000|2023-03-14 14:50:00|283|282|284|283|284|284|283|282|35798
1678805700000|2023-03-14 14:55:00|285|284|281|280|286|285|281|280|138524
1678806000000|2023-03-14 15:00:00|282|281|285|284|285|284|282|281|49244
1678806300000|2023-03-14 15:05:00|286|285|290|289|291|290|286|285|98322
1678806600000|2023-03-14 15:10:00|||||||||14272
1678806900000|2023-03-14 15:15:00|291|290|290|289|292|291|289|288|75411
1678807200000|2023-03-14 15:20:00|289|288|289|288|290|289|288|287|59916
1678807500000|2023-03-14 15:25:00|290|289|289|288|290|289|288|287|49295
1678807800000|2023-03-14 15:30:00|288|287|288|287|288|287|288|287|13833
1678808100000|2023-03-14 15:35:00|289|288|291|290|291|290|288|287|41693
1678808400000|2023-03-14 15:40:00|290|289|290|289|290|289|290|289|22724
1678808700000|2023-03-14 15:45:00|289|288|289|288|290|289|289|288|13438
1678809000000|2023-03-14 15:50:00|290|289|293|292|293|292|290|289|57618
1678809300000|2023-03-14 15:55:00|292|291|294|293|294|293|292|291|55308
1678809600000|2023-03-14 16:00:00|293|292|292|291|293|292|292|291|71263
1678809900000|2023-03-14 16:05:00|291|290|291|290|291|290|291|290|11576
1678810200000|2023-03-14 16:10:00|||||||||10559
1678810500000|2023-03-14 16:15:00|290|289|290|289|290|289|290|289|22042
1678810800000|2023-03-14 16:20:00|289|288|287|286|289|288|287|286|14662
1678811100000|2023-03-14 16:25:00|286|285|286|285|286|285|285|284|20032
1678811400000|2023-03-14 16:30:00|287|286|287|286|288|287|287|286|14186
1678811700000|2023-03-14 16:35:00|288|287|288|287|288|287|288|287|20496
1678812000000|2023-03-14 16:40:00|287|286|288|287|288|287|287|286|18469
1678812300000|2023-03-14 16:45:00|289|288|289|288|289|288|288|287|19002
1678812600000|2023-03-14 16:50:00|288|287|288|287|289|288|288|287|9787
1678812900000|2023-03-14 16:55:00|289|288|289|288|289|288|289|288|6760
1678813200000|2023-03-14 17:00:00|290|289|290|289|290|289|289|288|11359
1678813500000|2023-03-14 17:05:00|289|288|288|287|289|288|288|287|2800
1678813800000|2023-03-14 17:10:00|289|288|288|287|289|288|288|287|23154
1678814100000|2023-03-14 17:15:00|287|286|286|285|287|286|286|285|29935
1678814400000|2023-03-14 17:20:00|287|286|287|286|287|286|286|286|18773
1678814700000|2023-03-14 17:25:00|288|287|288|287|288|287|288|287|13158
1678815000000|2023-03-14 17:30:00|287|286|286|285|287|286|286|285|10371
1678815300000|2023-03-14 17:35:00|287|286|287|286|288|287|287|286|7169
1678815600000|2023-03-14 17:40:00|288|287|285|284|288|287|285|284|7413
1678815900000|2023-03-14 17:45:00|286|285|286|285|286|285|286|285|3572
1678816200000|2023-03-14 17:50:00|||||||||1320
1678816500000|2023-03-14 17:55:00|285|284|284|283|285|284|284|283|8074
1678816800000|2023-03-14 18:00:00|283|282|283|282|283|282|283|282|2787
1678817100000|2023-03-14 18:05:00|282|281|280|279|283|282|280|279|75536
1678817400000|2023-03-14 18:10:00|281|280|281|280|282|281|281|280|68494
1678817700000|2023-03-14 18:15:00|280|279|279|278|280|279|279|278|41721
1678818000000|2023-03-14 18:20:00|278|277|279|278|279|278|278|277|57122
1678818300000|2023-03-14 18:25:00|280|279|282|281|282|281|279|279|15448
1678818600000|2023-03-14 18:30:00|281|280|282|281|283|282|281|280|7609
1678818900000|2023-03-14 18:35:00|281|280|283|282|283|282|281|280|26341
1678819200000|2023-03-14 18:40:00|282|281|283|282|283|282|282|281|13130
1678819500000|2023-03-14 18:45:00|284|283|284|283|285|284|283|282|40692
1678819800000|2023-03-14 18:50:00|||||||||18312
1678820100000|2023-03-14 18:55:00|283|282|284|283|284|283|283|282|37629
1678820400000|2023-03-14 19:00:00|285|284|284|283|285|284|283|282|46845
1678820700000|2023-03-14 19:05:00|283|282|281|280|283|282|281|280|33525
1678821000000|2023-03-14 19:10:00|280|279|280|279|281|280|279|278|37870
1678821300000|2023-03-14 19:15:00|281|280|282|281|282|281|280|279|62372
1678821600000|2023-03-14 19:20:00|283|282|281|280|283|282|280|279|56150
1678821900000|2023-03-14 19:25:00|282|281|282|281|282|281|281|280|14373
1678822200000|2023-03-14 19:30:00|283|282|281|280|284|283|281|280|100122
1678822500000|2023-03-14 19:35:00|282|281|281|280|282|281|281|280|62463
1678822800000|2023-03-14 19:40:00|282|281|282|281|282|281|282|281|22005
1678823100000|2023-03-14 19:45:00|283|282|283|282|283|282|282|281|50187
1678823400000|2023-03-14 19:50:00|284|283|285|284|285|284|284|283|72706
1678823700000|2023-03-14 19:55:00|284|283|285|284|287|286|284|283|280275
1678887000000|2023-03-15 13:30:00|280|278|281|280|281|280|274|273|297481
1678887300000|2023-03-15 13:35:00|282|281|288|287|291|290|282|281|154696
1678887600000|2023-03-15 13:40:00|287|286|294|293|294|293|286|285|107242
1678887900000|2023-03-15 13:45:00|295|294|297|296|297|296|292|291|102458
1678888200000|2023-03-15 13:50:00|298|297|292|291|299|298|291|290|208397
1678888500000|2023-03-15 13:55:00|291|290|291|290|295|294|289|288|271997
1678888800000|2023-03-15 14:00:00|290|289|290|289|291|290|283|282|124775
1678889100000|2023-03-15 14:05:00|289|288|293|292|293|292|286|285|136505
1678889400000|2023-03-15 14:10:00|294|293|290|289|295|294|289|288|57416
1678889700000|2023-03-15 14:15:00|289|288|291|290|295|294|289|288|153443
1678890000000|2023-03-15 14:20:00|292|291|291|290|292|291|291|290|14305
1678890300000|2023-03-15 14:25:00|292|291|297|296|297|296|292|291|77409
1678890600000|2023-03-15 14:30:00|296|295|295|294|297|296|295|294|107313
1678890900000|2023-03-15 14:35:00|294|293|295|294|296|295|294|293|84216
1678891200000|2023-03-15 14:40:00|294|293|292|291|294|293|291|291|97317
1678891500000|2023-03-15 14:45:00|293|292|294|293|294|293|293|292|44472
1678891800000|2023-03-15 14:50:00|293|294|294|293|295|294|293|292|131781
1678892100000|2023-03-15 14:55:00|293|292|289|288|293|292|287|286|47763
1678892400000|2023-03-15 15:00:00|290|289|291|290|291|290|289|288|27274
1678892700000|2023-03-15 15:05:00|292|291|292|291|292|291|292|291|14969
1678893000000|2023-03-15 15:10:00|293|292|296|295|297|296|293|292|104985
1678893300000|2023-03-15 15:15:00|295|296|297|296|297|296|295|296|44645
1678893600000|2023-03-15 15:20:00|296|295|295|294|296|295|295|294|89422
1678893900000|2023-03-15 15:25:00|296|295|297|296|298|297|296|295|98395
1678894200000|2023-03-15 15:30:00|298|297|296|295|298|297|295|294|227060
1678894500000|2023-03-15 15:35:00|||||||||4510
1678894800000|2023-03-15 15:40:00|297|296|298|297|299|298|297|296|85002
1678895100000|2023-03-15 15:45:00|299|298|299|298|300|299|299|298|97253
1678895400000|2023-03-15 15:50:00|298|297|296|295|298|297|295|294|54597
1678895700000|2023-03-15 15:55:00|||||||||3979
1678896000000|2023-03-15 16:00:00|295|294|295|294|296|295|295|294|35716
1678896300000|2023-03-15 16:05:00|294|293|293|292|294|293|293|292|11389
1678896600000|2023-03-15 16:10:00|292|291|289|288|292|291|289|288|35333
1678896900000|2023-03-15 16:15:00|290|289|293|292|293|292|290|289|29957
1678897200000|2023-03-15 16:20:00|294|293|292|291|294|293|291|290|32209
1678897500000|2023-03-15 16:25:00|||||||||9341
1678897800000|2023-03-15 16:30:00|293|292|294|293|295|294|293|292|54421
1678898100000|2023-03-15 16:35:00|295|294|294|293|295|294|294|293|26372
1678898400000|2023-03-15 16:40:00|293|292|294|293|294|293|293|292|27612
1678898700000|2023-03-15 16:45:00|295|294|295|294|295|294|295|294|10964
1678899000000|2023-03-15 16:50:00|294|293|294|293|295|294|293|292|67299
1678899300000|2023-03-15 16:55:00|293|292|294|293|294|293|293|292|106260
1678899600000|2023-03-15 17:00:00|293|292|293|292|293|292|293|292|52239
1678899900000|2023-03-15 17:05:00|294|293|296|295|296|295|294|293|49092
1678900200000|2023-03-15 17:10:00|297|296|297|296|297|296|296|295|32224
1678900500000|2023-03-15 17:15:00|296|295|297|296|297|296|296|295|39540
1678900800000|2023-03-15 17:20:00|296|295|297|296|297|296|296|295|52835
1678901100000|2023-03-15 17:25:00|298|297|298|297|298|297|297|296|59448
1678901400000|2023-03-15 17:30:00|297|296|297|296|298|297|297|296|20273
1678901700000|2023-03-15 17:35:00|298|297|297|296|298|297|297|296|4964
1678902000000|2023-03-15 17:40:00|296|295|296|295|296|295|296|295|6244
1678902300000|2023-03-15 17:45:00|||||||||26735
1678902600000|2023-03-15 17:50:00|297|296|298|297|298|297|297|296|13134
1678902900000|2023-03-15 17:55:00|||||||||6656
1678903200000|2023-03-15 18:00:00|297|296|296|295|297|296|296|295|15558
1678903500000|2023-03-15 18:05:00|295||296||296||295||38878
1678903800000|2023-03-15 18:10:00|||||||||7700
1678904100000|2023-03-15 18:15:00|295|294|297|296|297|296|295|294|46839
1678904400000|2023-03-15 18:20:00|298|297|297|296|298|297|297|296|23432
1678904700000|2023-03-15 18:25:00|298|297|296|295|298|297|296|295|22585
1678905000000|2023-03-15 18:30:00|297|296|296|295|297|296|296|295|17547
1678905300000|2023-03-15 18:35:00|297|296|296|295|297|296|296|295|14763
1678905600000|2023-03-15 18:40:00|297|296|297|296|297|296|296|295|12459
1678905900000|2023-03-15 18:45:00|296|295|296|295|296|295|296|295|8799
1678906200000|2023-03-15 18:50:00|295|294|297|296|297|296|295|294|56344
1678906500000|2023-03-15 18:55:00|298|297|297|296|298|297|297|296|5411
1678906800000|2023-03-15 19:00:00|298|297|296|295|298|297|296|295|21823
1678907100000|2023-03-15 19:05:00|297|296|295|294|297|296|295|294|7241
1678907400000|2023-03-15 19:10:00|296|295|295|294|296|295|295|294|7918
1678907700000|2023-03-15 19:15:00|296|295|295|294|296|295|295|294|15761
1678908000000|2023-03-15 19:20:00|296|295|296|295|296|295|296|295|10312
1678908300000|2023-03-15 19:25:00|297|296|296|295|297|296|296|295|21938
1678908600000|2023-03-15 19:30:00|297|296|297|296|297|296|296|295|27157
1678908900000|2023-03-15 19:35:00|296|295|294|293|296|296|294|293|37645
1678909200000|2023-03-15 19:40:00|293|292|294|293|294|293|293|292|29579
1678909500000|2023-03-15 19:45:00|||||||||24916
1678909800000|2023-03-15 19:50:00|293|292|292|291|293|292|292|291|20434
1678910100000|2023-03-15 19:55:00|293|292|294|293|295|294|292|292|67032
1678973400000|2023-03-16 13:30:00|296|294|287|285|297|294|286|285|31914
1678973700000|2023-03-16 13:35:00|286|286|285|284|287|286|285|284|22250
1678974000000|2023-03-16 13:40:00|286|285|286|285|288|287|286|285|14033
1678974300000|2023-03-16 13:45:00|287|286|283|282|287|286|282|281|25944
1678974600000|2023-03-16 13:50:00|284|283|286|285|286|285|283|282|14228
1678974900000|2023-03-16 13:55:00|287|286|287|286|287|286|286|285|31711
1678975200000|2023-03-16 14:00:00|286|285|284|283|287|286|284|283|24730
1678975500000|2023-03-16 14:05:00|283|282|284|283|285|284|283|282|11081
1678975800000|2023-03-16 14:10:00|285|284|285|284|286|285|285|284|5614
1678976100000|2023-03-16 14:15:00|284|283|282|281|284|283|282|281|10296
1678976400000|2023-03-16 14:20:00|283|282|280|279|283|282|280|279|81453
1678976700000|2023-03-16 14:25:00|279|278|279|278|280|279|279|278|19481
1678977000000|2023-03-16 14:30:00|280|279|279|278|280|279|279|278|6076
1678977300000|2023-03-16 14:35:00|280|279|281|280|283|282|280|279|64309
1678977600000|2023-03-16 14:40:00|282|281|282|281|282|281|282|281|849
1678977900000|2023-03-16 14:45:00|283|282|287|286|287|286|283|282|37856
1678978200000|2023-03-16 14:50:00|288|287|288|287|288|287|287|286|14516
1678978500000|2023-03-16 14:55:00|287|286|287|286|288|287|286|285|37287
1678978800000|2023-03-16 15:00:00|286|285|286|285|286|285|285|284|13701
1678979100000|2023-03-16 15:05:00|285|284|288|287|288|287|285|284|30319
1678979400000|2023-03-16 15:10:00|287|286|286|285|287|286|286|285|9259
1678979700000|2023-03-16 15:15:00|287|286|287|286|288|287|287|286|9185
1678980000000|2023-03-16 15:20:00|288|287|289|288|289|288|288|287|16035
1678980300000|2023-03-16 15:25:00|290|289|289|288|290|289|289|288|2602
1678980600000|2023-03-16 15:30:00|288|287|288|287|289|288|288|287|10439
1678980900000|2023-03-16 15:35:00|289|288|289|288|289|288|289|288|3116
1678981200000|2023-03-16 15:40:00|290|289|292|291|292|291|290|289|52823
1678981500000|2023-03-16 15:45:00|291|290|291|290|291|290|291|290|3400
1678981800000|2023-03-16 15:50:00|292|291|290|289|292|291|290|289|15989
1678982100000|2023-03-16 15:55:00|289|288|289|288|289|288|289|288|35237
1678982400000|2023-03-16 16:00:00|288|287|288|287|288|287|288|287|18937
1678982700000|2023-03-16 16:05:00|287|286|287|286|288|287|287|286|14382
1678983000000|2023-03-16 16:10:00|286|285|287|286|287|286|286|285|21629
1678983300000|2023-03-16 16:15:00|||||||||6400
1678983600000|2023-03-16 16:20:00|||||||||1200
1678983900000|2023-03-16 16:25:00|||||||||7362
1678984200000|2023-03-16 16:30:00|||||||||4116
1678984500000|2023-03-16 16:35:00|||||||||5336
1678984800000|2023-03-16 16:40:00|||||||||2581
1678985100000|2023-03-16 16:45:00|288|287|288|287|288|287|288|287|6107
1678985400000|2023-03-16 16:50:00|289|288|290|289|290|289|289|288|21478
1678985700000|2023-03-16 16:55:00|291|290|292|291|292|291|291|290|22860
1678986000000|2023-03-16 17:00:00|293|292|293|292|293|292|293|292|7251
1678986300000|2023-03-16 17:05:00|||||||||2693
1678986600000|2023-03-16 17:10:00|292|291|292|291|293|292|292|291|11567
1678986900000|2023-03-16 17:15:00|291|290|291|290|291|290|290|289|28406
1678987200000|2023-03-16 17:20:00|292|291|293|292|293|292|292|291|7918
1678987500000|2023-03-16 17:25:00|294|293|293|292|294|293|293|292|3405
1678987800000|2023-03-16 17:30:00|294|293|294|293|294|293|294|293|2532
1678988100000|2023-03-16 17:35:00|293|292|293|292|293|292|293|292|4400
1678988400000|2023-03-16 17:40:00|294|293|293|292|294|293|293|292|9150
1678988700000|2023-03-16 17:45:00|294|293|292|291|294|293|292|291|15880
1678989000000|2023-03-16 17:50:00|291|290|292|291|292|291|291|290|5541
1678989300000|2023-03-16 17:55:00|291|290|292|291|292|291|291|290|3065
1678989600000|2023-03-16 18:00:00|291|290|291|290|291|290|291|290|2750
1678989900000|2023-03-16 18:05:00|290|289|291|290|291|290|290|289|4535
1678990200000|2023-03-16 18:10:00|290|289|290|289|290|289|290|289|6181
1678990500000|2023-03-16 18:15:00|||||||||899
1678990800000|2023-03-16 18:20:00|291|290|291|290|291|290|290|289|6710
1678991100000|2023-03-16 18:25:00|290|289|292|291|292|291|290|289|5657
1678991400000|2023-03-16 18:30:00|291|290|290|289|292|291|290|289|6875
1678991700000|2023-03-16 18:35:00|291|290|292|291|292|291|291|290|6892
1678992000000|2023-03-16 18:40:00|293|292|293|292|293|292|293|292|1349
1678992300000|2023-03-16 18:45:00|||||||||4771
1678992600000|2023-03-16 18:50:00|294|293|294|293|294|293|294|293|2810
1678992900000|2023-03-16 18:55:00|||||||||797
1678993200000|2023-03-16 19:00:00|295|294|294|293|295|294|294|293|14715
1678993500000|2023-03-16 19:05:00|295|294|295|294|295|294|294|294|3389
1678993800000|2023-03-16 19:10:00|294|293|294|293|294|293|294|293|7100
1678994100000|2023-03-16 19:15:00|295|294|295|294|295|294|295|294|4699
1678994400000|2023-03-16 19:20:00|||||||||1800
1678994700000|2023-03-16 19:25:00|296|295|296|295|296|295|295|294|15705
1678995000000|2023-03-16 19:30:00|295|294|294|293|295|294|294|293|9960
1678995300000|2023-03-16 19:35:00|293|292|294|293|294|293|293|292|6809
1678995600000|2023-03-16 19:40:00|||||||||6201
1678995900000|2023-03-16 19:45:00|293|292|292|291|293|292|292|291|8651
1678996200000|2023-03-16 19:50:00|||||||||5937
1678996500000|2023-03-16 19:55:00|293|292|293|292|293|292|292|292|29073
1679059800000|2023-03-17 13:30:00|310|309|298|297|310|309|296|295|112232
1679060100000|2023-03-17 13:35:00|299|298|303|302|303|302|297|296|122864
1679060400000|2023-03-17 13:40:00|304|303|301|300|304|303|300|299|77738
1679060700000|2023-03-17 13:45:00|302|301|303|302|305|304|302|301|53877
1679061000000|2023-03-17 13:50:00|304|303|306|305|307|306|303|302|22578
1679061300000|2023-03-17 13:55:00|305|304|308|306|308|307|305|304|39697
1679061600000|2023-03-17 14:00:00|307|307|308|307|308|307|307|306|17958
1679061900000|2023-03-17 14:05:00|307|306|303|302|307|306|302|301|21007
1679062200000|2023-03-17 14:10:00|304|303|305|304|305|304|304|303|27684
1679062500000|2023-03-17 14:15:00|304|303|303|302|306|305|302|302|74306
1679062800000|2023-03-17 14:20:00|304|303|304|303|305|304|304|303|15884
1679063100000|2023-03-17 14:25:00|303|302|304|303|304|303|302|302|20520
1679063400000|2023-03-17 14:30:00|305|304|303|302|305|304|303|302|11260
1679063700000|2023-03-17 14:35:00|302|301|304|303|305|304|302|301|37013
1679064000000|2023-03-17 14:40:00|303|302|303|302|304|303|302|301|31354
1679064300000|2023-03-17 14:45:00|302|301|304|303|304|303|302|301|36141
1679064600000|2023-03-17 14:50:00|303|302|303|302|303|302|302|301|25342
1679064900000|2023-03-17 14:55:00|304|303|305|304|305|304|304|303|37584
1679065200000|2023-03-17 15:00:00|304|303|303|302|304|303|303|302|21092
1679065500000|2023-03-17 15:05:00|304|303|304|303|304|303|304|303|16158
1679065800000|2023-03-17 15:10:00|305|304|305|304|306|305|305|304|41180
1679066100000|2023-03-17 15:15:00|306|305|306|305|306|305|306|305|10927
1679066400000|2023-03-17 15:20:00|305|304|304|303|305|305|303|302|13327
1679066700000|2023-03-17 15:25:00|305|304|306|305|306|305|305|304|19184
1679067000000|2023-03-17 15:30:00|307|306|308|307|308|307|307|306|25369
1679067300000|2023-03-17 15:35:00|307|306|306|305|307|307|306|305|7519
1679067600000|2023-03-17 15:40:00|305|304|304|303|305|304|304|303|113821
1679067900000|2023-03-17 15:45:00|303|302|303|302|303|302|302|301|27673
1679068200000|2023-03-17 15:50:00|304|303|305|304|305|304|304|303|3000
1679068500000|2023-03-17 15:55:00|304|303|304|303|304|303|304|303|13428
1679068800000|2023-03-17 16:00:00|||||||||6702
1679069100000|2023-03-17 16:05:00|303|302|305|304|305|304|303|302|10477
1679069400000|2023-03-17 16:10:00|||||||||13687
1679069700000|2023-03-17 16:15:00|||||||||11576
1679070000000|2023-03-17 16:20:00|304|303|304|303|304|303|304|303|8254
1679070300000|2023-03-17 16:25:00|305|304|305|304|305|304|305|304|14835
1679070600000|2023-03-17 16:30:00|306|305|307|306|308|307|306|305|24589
1679070900000|2023-03-17 16:35:00|306|305|306|305|307|306|306|305|7300
1679071200000|2023-03-17 16:40:00|305|304|305|304|305|305|305|304|2345
1679071500000|2023-03-17 16:45:00|304|303|304|303|305|304|304|303|10342
1679071800000|2023-03-17 16:50:00|305|304|304|303|305|304|304|303|5191
1679072100000|2023-03-17 16:55:00|305|304|305|304|305|304|305|304|2996
1679072400000|2023-03-17 17:00:00|306|305|306|305|306|305|306|305|7200
1679072700000|2023-03-17 17:05:00|307|306|306|305|307|306|306|305|9140
1679073000000|2023-03-17 17:10:00|305|304|306|305|306|305|305|304|19216
1679073300000|2023-03-17 17:15:00|305|304|305|304|305|304|305|304|4797
1679073600000|2023-03-17 17:20:00|306|305|306|305|306|305|306|305|8600
1679073900000|2023-03-17 17:25:00|305|304|304|303|305|304|304|303|11267
1679074200000|2023-03-17 17:30:00|305|304|304|303|305|304|304|303|7803
1679074500000|2023-03-17 17:35:00|303|302|302|301|303|302|302|301|54871
1679074800000|2023-03-17 17:40:00|301|300|302|301|302|301|300|299|42076
1679075100000|2023-03-17 17:45:00|303|302|303|302|303|302|303|302|9743
1679075400000|2023-03-17 17:50:00|302|301|302|301|302|301|302|301|5667
1679075700000|2023-03-17 17:55:00|||||||||2300
1679076000000|2023-03-17 18:00:00|303|302|303|302|304|303|303|302|33280
1679076300000|2023-03-17 18:05:00|302|301|301|300|302|301|301|300|17179
1679076600000|2023-03-17 18:10:00|300|299|299|298|300|299|299|298|18611
1679076900000|2023-03-17 18:15:00|||||||||5905
1679077200000|2023-03-17 18:20:00|300|299|300|299|300|299|300|299|5686
1679077500000|2023-03-17 18:25:00|299|298|300|299|300|299|299|298|7640
1679077800000|2023-03-17 18:30:00|301|300|301|300|301|300|301|300|3034
1679078100000|2023-03-17 18:35:00|300|299|300|299|300|299|300|299|3111
1679078400000|2023-03-17 18:40:00|301|300|302|301|302|301|301|300|29625
1679078700000|2023-03-17 18:45:00|303|302|302|301|303|302|302|301|8926
1679079000000|2023-03-17 18:50:00|301|300|303|302|303|302|301|300|13990
1679079300000|2023-03-17 18:55:00|302|301|302|301|302|301|302|301|1500
1679079600000|2023-03-17 19:00:00|||||||||6732
1679079900000|2023-03-17 19:05:00|303|302|303|302|303|302|303|302|13023
1679080200000|2023-03-17 19:10:00|304|303|303|302|304|303|303|302|31989
1679080500000|2023-03-17 19:15:00|304|303|304|303|304|303|303|302|5606
1679080800000|2023-03-17 19:20:00|305|304|305|304|305|304|305|304|9889
1679081100000|2023-03-17 19:25:00|||||||||9340
1679081400000|2023-03-17 19:30:00|304|303|303|302|304|303|303|302|38595
1679081700000|2023-03-17 19:35:00|||||||||15288
1679082000000|2023-03-17 19:40:00|304|303|304|303|305|304|303|303|33447
1679082300000|2023-03-17 19:45:00|||||||||13297
1679082600000|2023-03-17 19:50:00|305|304|310|309|311|310|304|303|329759
1679082900000|2023-03-17 19:55:00|311|310|308|307|311|310|306|305|392037
1679319000000|2023-03-20 13:30:00|316|313|302|301|316|314|302|301|208654
1679319300000|2023-03-20 13:35:00|301|300|299|298|301|300|294|293|155701
1679319600000|2023-03-20 13:40:00|300|299|296|295|300|299|296|295|157810
1679319900000|2023-03-20 13:45:00|295|294|298|297|298|297|293|292|94168
1679320200000|2023-03-20 13:50:00|299|298|297|296|300|299|297|296|27944
1679320500000|2023-03-20 13:55:00|298|297|299|298|299|298|297|296|12120
1679320800000|2023-03-20 14:00:00|300|299|302|301|303|302|300|299|20605
1679321100000|2023-03-20 14:05:00|301|300|299|298|302|301|299|298|6093
1679321400000|2023-03-20 14:10:00|300|299|302|301|303|302|299|298|15969
1679321700000|2023-03-20 14:15:00|303|302|303|302|303|302|302|301|12193
1679322000000|2023-03-20 14:20:00|304|303|305|304|305|304|304|303|11308
1679322300000|2023-03-20 14:25:00|306|305|307|306|307|306|306|305|5514
1679322600000|2023-03-20 14:30:00|308|307|311|310|311|310|307|306|25213
1679322900000|2023-03-20 14:35:00|310|309|309|308|310|310|309|308|30873
1679323200000|2023-03-20 14:40:00|310|309|309|308|310|309|309|308|10907
1679323500000|2023-03-20 14:45:00|308|307|310|309|310|309|308|307|21240
1679323800000|2023-03-20 14:50:00|309|308|306|305|309|308|306|305|5856
1679324100000|2023-03-20 14:55:00|307|306|308|307|308|307|307|306|13772
1679324400000|2023-03-20 15:00:00|309|308|305|304|309|308|305|304|17725
1679324700000|2023-03-20 15:05:00|304|303|305|304|305|304|304|303|11419
1679325000000|2023-03-20 15:10:00|304|303|304|303|305|304|304|303|15196
1679325300000|2023-03-20 15:15:00|305|304|305|304|305|304|304|303|2957
1679325600000|2023-03-20 15:20:00|304|303|304|303|304|303|304|303|8562
1679325900000|2023-03-20 15:25:00|305|304|305|304|306|305|305|304|8095
1679326200000|2023-03-20 15:30:00|306|305|304|303|306|305|304|303|17280
1679326500000|2023-03-20 15:35:00|305|304|305|304|305|304|305|304|3170
1679326800000|2023-03-20 15:40:00|304|303|305|304|305|304|304|303|5250
1679327100000|2023-03-20 15:45:00|304|303|304|303|305|304|304|303|3616
1679327400000|2023-03-20 15:50:00|303|302|303|302|304|303|302|301|21662
1679327700000|2023-03-20 15:55:00|302|301|301|300|302|301|301|300|12999
1679328000000|2023-03-20 16:00:00|300|299|299|298|300|300|299|298|37079
1679328300000|2023-03-20 16:05:00|298|297|298|297|298|297|297|296|12927
1679328600000|2023-03-20 16:10:00|297|296|295|294|297|296|295|294|56833
1679328900000|2023-03-20 16:15:00|296|295|296|295|297|296|296|295|13313
1679329200000|2023-03-20 16:20:00|295|294|294|293|295|294|294|293|15202
1679329500000|2023-03-20 16:25:00|295|294|296|295|296|295|295|294|11546
1679329800000|2023-03-20 16:30:00|297|296|297|296|297|296|296|295|16169
1679330100000|2023-03-20 16:35:00|||||||||5284
1679330400000|2023-03-20 16:40:00|296|295|296|295|296|295|296|295|2913
1679330700000|2023-03-20 16:45:00|297|296|297|296|297|296|297|296|9181
1679331000000|2023-03-20 16:50:00|298|297|298|297|298|297|298|297|13301
1679331300000|2023-03-20 16:55:00|297|296|297|296|298|297|297|296|12530
1679331600000|2023-03-20 17:00:00|||||||||5218
1679331900000|2023-03-20 17:05:00|298|297|298|297|298|297|297|297|3758
1679332200000|2023-03-20 17:10:00|||||||||3830
1679332500000|2023-03-20 17:15:00|297|296|297|296|297|296|297|296|9550
1679332800000|2023-03-20 17:20:00|296|295|298|297|298|297|296|295|10778
1679333100000|2023-03-20 17:25:00|299|298|298|297|299|298|298|297|8798
1679333400000|2023-03-20 17:30:00|||||||||1300
1679333700000|2023-03-20 17:35:00|297|296|296|295|297|296|296|295|3461
1679334000000|2023-03-20 17:40:00|||||||||4418
1679334300000|2023-03-20 17:45:00|||||||||3590
1679334600000|2023-03-20 17:50:00|295|294|293|292|295|294|293|292|77885
1679334900000|2023-03-20 17:55:00|294|293|294|293|295|294|294|293|65113
1679335200000|2023-03-20 18:00:00|293|292|292|291|293|292|292|291|16024
1679335500000|2023-03-20 18:05:00|291|290|291|290|291|291|291|290|17265
1679335800000|2023-03-20 18:10:00|292|291|291|290|292|291|291|290|4957
1679336100000|2023-03-20 18:15:00|290|289|291|290|291|290|290|289|21284
1679336400000|2023-03-20 18:20:00|||||||||1962
1679336700000|2023-03-20 18:25:00|290|289|291|290|291|290|290|289|19299
1679337000000|2023-03-20 18:30:00|290|289|291|290|291|290|290|289|7912
1679337300000|2023-03-20 18:35:00|||||||||3775
1679337600000|2023-03-20 18:40:00|290|289|291|290|291|290|290|289|11763
1679337900000|2023-03-20 18:45:00|290|289|290|289|291|290|290|289|33398
1679338200000|2023-03-20 18:50:00|291|290|290|289|291|290|289|288|29511
1679338500000|2023-03-20 18:55:00|289|288|290|289|290|289|289|288|10521
1679338800000|2023-03-20 19:00:00|||||||||10659
1679339100000|2023-03-20 19:05:00|291|290|290|289|291|290|290|289|10089
1679339400000|2023-03-20 19:10:00|||||||||6715
1679339700000|2023-03-20 19:15:00|289|288|290|289|290|289|289|288|15849
1679340000000|2023-03-20 19:20:00|291|290|290|289|291|290|290|289|20636
1679340300000|2023-03-20 19:25:00|||||||||5267
1679340600000|2023-03-20 19:30:00|289|288|289|288|290|289|289|288|16223
1679340900000|2023-03-20 19:35:00|||||||||7440
1679341200000|2023-03-20 19:40:00|||||||||3600
1679341500000|2023-03-20 19:45:00|290|289|290|289|290|289|290|289|26249
1679341800000|2023-03-20 19:50:00|291|290|290|289|291|290|290|289|40912
1679342100000|2023-03-20 19:55:00|291|290|290|289|291|290|290|289|58430
1679405400000|2023-03-21 13:30:00|293|291|291|289|293|291|289|288|33427
1679405700000|2023-03-21 13:35:00|292|290|289|288|292|291|289|288|79607
1679406000000|2023-03-21 13:40:00|290|289|290|289|292|291|290|289|39003
1679406300000|2023-03-21 13:45:00|291|290|291|290|293|292|290|289|47789
1679406600000|2023-03-21 13:50:00|292|291|293|292|293|292|292|291|8541
1679406900000|2023-03-21 13:55:00|294|293|295|294|296|295|293|292|102666
1679407200000|2023-03-21 14:00:00|296|295|295|294|298|297|295|294|50236
1679407500000|2023-03-21 14:05:00|294|293|293|292|294|293|293|292|26404
1679407800000|2023-03-21 14:10:00|294|293|290|289|294|293|290|289|19633
1679408100000|2023-03-21 14:15:00|289|288|286|285|289|288|285|284|72954
1679408400000|2023-03-21 14:20:00|285|284|285|284|287|286|285|284|20600
1679408700000|2023-03-21 14:25:00|284|283|286|285|286|285|284|283|38273
1679409000000|2023-03-21 14:30:00|285|284|285|284|286|285|285|284|14665
1679409300000|2023-03-21 14:35:00|286|285|285|284|286|285|285|284|18251
1679409600000|2023-03-21 14:40:00|284|283|285|284|285|284|284|283|18721
1679409900000|2023-03-21 14:45:00|286|285|289|288|289|288|286|285|230702
1679410200000|2023-03-21 14:50:00|288|287|284|283|288|288|284|283|43744
1679410500000|2023-03-21 14:55:00|285|284|285|284|285|284|285|284|15479
1679410800000|2023-03-21 15:00:00|286|285|287|286|288|287|286|285|16991
1679411100000|2023-03-21 15:05:00|288|287|291|290|291|290|288|287|19856
1679411400000|2023-03-21 15:10:00|290|289|291|290|291|290|290|289|14585
1679411700000|2023-03-21 15:15:00|290|289|291|290|291|290|290|289|15987
1679412000000|2023-03-21 15:20:00|292|291|292|291|293|292|292|291|42186
1679412300000|2023-03-21 15:25:00|||||||||1846
1679412600000|2023-03-21 15:30:00|293|292|292|291|293|292|292|291|12126
1679412900000|2023-03-21 15:35:00|291|290|291|290|292|291|291|290|19332
1679413200000|2023-03-21 15:40:00|290|289|291|290|291|290|290|289|9620
1679413500000|2023-03-21 15:45:00|290|289|290|289|290|289|290|289|3080
1679413800000|2023-03-21 15:50:00|291|290|292|291|292|291|291|290|8900
1679414100000|2023-03-21 15:55:00|293|292|294|293|294|293|293|292|49885
1679414400000|2023-03-21 16:00:00|293|292|293|292|294|293|292|291|39103
1679414700000|2023-03-21 16:05:00|||||||||28413
1679415000000|2023-03-21 16:10:00|294|293|293|292|294|293|293|292|19774
1679415300000|2023-03-21 16:15:00||293||292||293||292|13265
1679415600000|2023-03-21 16:20:00|||||||||5583
1679415900000|2023-03-21 16:25:00|292|291|294|293|294|293|292|291|20836
1679416200000|2023-03-21 16:30:00|295|294|297|296|297|296|295|294|29765
1679416500000|2023-03-21 16:35:00|298|297|298|297|299|298|298|297|62896
1679416800000|2023-03-21 16:40:00|299|298|299|298|299|298|299|298|9928
1679417100000|2023-03-21 16:45:00|298|297|298|297|298|297|298|297|15663
1679417400000|2023-03-21 16:50:00|299|298|299|298|299|298|298|298|17216
1679417700000|2023-03-21 16:55:00|300|299|301|300|301|300|300|299|25950
1679418000000|2023-03-21 17:00:00|300|299|300|299|300|299|300|299|10907
1679418300000|2023-03-21 17:05:00|299|298|299|298|299|298|298|297|39150
1679418600000|2023-03-21 17:10:00|300|299|299|298|300|299|299|298|15603
1679418900000|2023-03-21 17:15:00|300|299|300|299|300|299|300|299|14772
1679419200000|2023-03-21 17:20:00|301|300|301|300|301|300|301|300|6758
1679419500000|2023-03-21 17:25:00|||||||||6977
1679419800000|2023-03-21 17:30:00|||||||||4939
1679420100000|2023-03-21 17:35:00|300|299|300|299|301|300|300|299|55676
1679420400000|2023-03-21 17:40:00|299|298|299|298|299|298|299|298|26341
1679420700000|2023-03-21 17:45:00|||||||||7322
1679421000000|2023-03-21 17:50:00|298|297|297|296|298|298|297|296|45509
1679421300000|2023-03-21 17:55:00|296|295|296|295|296|295|296|295|5126
1679421600000|2023-03-21 18:00:00|295|294|295|294|295|294|295|294|28669
1679421900000|2023-03-21 18:05:00|296|295|295|294|296|295|295|294|18465
1679422200000|2023-03-21 18:10:00|||||||||19870
1679422500000|2023-03-21 18:15:00|||||||||5934
1679422800000|2023-03-21 18:20:00|296|295|296|295|296|295|295|295|66207
1679423100000|2023-03-21 18:25:00|297|296|298|297|298|298|297|296|64126
1679423400000|2023-03-21 18:30:00|297|296|296|295|297|296|296|295|20557
1679423700000|2023-03-21 18:35:00|||||||||1630
1679424000000|2023-03-21 18:40:00|295|294|296|295|296|295|295|294|28017
1679424300000|2023-03-21 18:45:00||296||295||296||295|24962
1679424600000|2023-03-21 18:50:00|297|296|297|296|297|296|296|296|10136
1679424900000|2023-03-21 18:55:00|||||||||16200
1679425200000|2023-03-21 19:00:00|||||||||15043
1679425500000|2023-03-21 19:05:00|298|297|300|299|300|299|298|297|26060
1679425800000|2023-03-21 19:10:00|||||||||11049
1679426100000|2023-03-21 19:15:00|||||||||4989
1679426400000|2023-03-21 19:20:00|299|298|299|298|299|298|299|298|27016
1679426700000|2023-03-21 19:25:00|298|297|299|298|299|298|298|297|23449
1679427000000|2023-03-21 19:30:00|||||||||18635
1679427300000|2023-03-21 19:35:00|||||||||3133
1679427600000|2023-03-21 19:40:00|||||||||12427
1679427900000|2023-03-21 19:45:00|||||||||14765
1679428200000|2023-03-21 19:50:00|298|297|297|296|299|298|297|296|109243
1679428500000|2023-03-21 19:55:00|298|297|299|298|300|299|298|297|103208
1679491800000|2023-03-22 13:30:00|296|293|295|294|296|295|292|291|54726
1679492100000|2023-03-22 13:35:00|296|295|294|293|298|297|294|293|32044
1679492400000|2023-03-22 13:40:00|293|292|293|292|294|293|292|291|20249
1679492700000|2023-03-22 13:45:00|292|291|295|294|296|295|292|291|49333
1679493000000|2023-03-22 13:50:00|296|295|293|292|296|295|293|292|6370
1679493300000|2023-03-22 13:55:00|294|293|294|293|294|293|293|292|14131
1679493600000|2023-03-22 14:00:00|295|294|294|293|295|294|294|293|13032
1679493900000|2023-03-22 14:05:00|293|292|294|293|294|293|293|292|19109
1679494200000|2023-03-22 14:10:00|293|292|293|292|293|292|292|291|13578
1679494500000|2023-03-22 14:15:00|294|293|295|294|295|294|294|293|11837
1679494800000|2023-03-22 14:20:00|296|295|297|296|298|297|296|295|31411
1679495100000|2023-03-22 14:25:00|298|297|297|296|298|297|296|295|12145
1679495400000|2023-03-22 14:30:00|296|295|295|294|296|295|295|294|23733
1679495700000|2023-03-22 14:35:00|294|293|294|293|294|293|294|293|4094
1679496000000|2023-03-22 14:40:00|295|294|295|294|295|294|295|294|6286
1679496300000|2023-03-22 14:45:00|296|295|298|297|298|297|296|295|45306
1679496600000|2023-03-22 14:50:00|297|296|297|296|297|296|295|294|24031
1679496900000|2023-03-22 14:55:00|298|297|298|297|298|297|297|297|6524
1679497200000|2023-03-22 15:00:00|||||||||8028
1679497500000|2023-03-22 15:05:00|299|298|299|298|299|298|299|298|6594
1679497800000|2023-03-22 15:10:00|298|297|297|296|298|297|297|296|1841
1679498100000|2023-03-22 15:15:00|296|295|296|295|297|296|296|295|23516
1679498400000|2023-03-22 15:20:00|297|296|298|297|298|297|296|296|3701
1679498700000|2023-03-22 15:25:00|297|296|297|296|297|296|297|296|2464
1679499000000|2023-03-22 15:30:00|296|295|297|296|297|296|296|295|11530
1679499300000|2023-03-22 15:35:00|296|295|296|295|296|295|296|295|6316
1679499600000|2023-03-22 15:40:00|295|294|295|294|295|294|295|294|7740
1679499900000|2023-03-22 15:45:00|294|293|293|292|294|293|293|292|12570
1679500200000|2023-03-22 15:50:00|294|293|294|293|294|293|294|293|4891
1679500500000|2023-03-22 15:55:00|293|292|294|293|294|293|293|292|10511
1679500800000|2023-03-22 16:00:00|293|292|294|293|294|293|293|292|18142
1679501100000|2023-03-22 16:05:00|||||||||5480
1679501400000|2023-03-22 16:10:00|||||||||2400
1679501700000|2023-03-22 16:15:00|293|292|293|292|293|292|293|292|10705
1679502000000|2023-03-22 16:20:00|294|293|294|293|294|293|292|291|39394
1679502300000|2023-03-22 16:25:00|295|294|294|293|295|294|294|293|6877
1679502600000|2023-03-22 16:30:00|||||||||938
1679502900000|2023-03-22 16:35:00|||||||||405
1679503200000|2023-03-22 16:40:00|||||||||800
1679503500000|2023-03-22 16:45:00|295|294|295|294|295|294|295|294|5486
1679504100000|2023-03-22 16:55:00|294|293|294|293|294|293|294|293|3328
1679504400000|2023-03-22 17:00:00|||||||||682
1679504700000|2023-03-22 17:05:00|293|292|293|292|293|292|293|292|21902
1679505000000|2023-03-22 17:10:00|||||||||14980
1679505300000|2023-03-22 17:15:00|292|291|290|289|292|292|289|288|77630
1679505600000|2023-03-22 17:20:00|291|290|291|290|291|290|291|290|6011
1679505900000|2023-03-22 17:25:00|||||||||800
1679506200000|2023-03-22 17:30:00|292|291|291|290|292|291|290|289|11158
1679506500000|2023-03-22 17:35:00|290|289|290|289|290|289|290|289|600
1679506800000|2023-03-22 17:40:00|289|288|289|288|289|288|289|288|4556
1679507100000|2023-03-22 17:45:00|||||||||7600
1679507400000|2023-03-22 17:50:00|||||||||278
1679507700000|2023-03-22 17:55:00|290|289|290|289|290|289|290|289|9042
1679508000000|2023-03-22 18:00:00|291|290|293|292|293|292|291|290|18465
1679508300000|2023-03-22 18:05:00|294|293|292|291|295|293|292|291|14128
1679508600000|2023-03-22 18:10:00|291|290|289|288|291|290|289|288|29292
1679508900000|2023-03-22 18:15:00|290|289|291|290|291|290|289|288|10589
1679509200000|2023-03-22 18:20:00|290|289|289|288|290|290|289|288|5500
1679509500000|2023-03-22 18:25:00|290|289|291|290|291|290|290|289|3923
1679509800000|2023-03-22 18:30:00|290|289|290|289|292|291|290|289|11483
1679510100000|2023-03-22 18:35:00|289|288|289|288|290|289|285|284|110203
1679510400000|2023-03-22 18:40:00|290|289|291|290|292|291|290|289|14578
1679510700000|2023-03-22 18:45:00|292|291|293|292|293|292|292|291|11991
1679511000000|2023-03-22 18:50:00|292|291|290|289|292|291|290|289|6207
1679511300000|2023-03-22 18:55:00|289|288|288|287|290|289|288|287|11544
1679511600000|2023-03-22 19:00:00|287|286|285|284|287|286|285|284|16242
1679511900000|2023-03-22 19:05:00|284|283|284|283|285|283|284|283|9031
1679512200000|2023-03-22 19:10:00|285|284|286|285|286|285|283|282|19158
1679512500000|2023-03-22 19:15:00|287|286|286|285|287|286|286|285|7537
1679512800000|2023-03-22 19:20:00|285|284|287|286|288|287|285|284|18986
1679513100000|2023-03-22 19:25:00|286|285|287|286|287|286|286|285|8454
1679513400000|2023-03-22 19:30:00|286|285|284|283|286|285|284|283|8035
1679513700000|2023-03-22 19:35:00|283|282|282|281|283|282|282|281|14792
1679514000000|2023-03-22 19:40:00|283|282|282|281|283|282|282|281|10230
1679514300000|2023-03-22 19:45:00|281|280|279|278|281|280|279|278|59773
1679514600000|2023-03-22 19:50:00|278|277|278|277|278|277|278|277|21349
1679514900000|2023-03-22 19:55:00|277|276|276|275|277|276|276|275|83213
1679578200000|2023-03-23 13:30:00|284|279|282|281|284|281|278|277|32295
1679578500000|2023-03-23 13:35:00|283|282|284|283|285|284|281|280|98722
1679578800000|2023-03-23 13:40:00|285|284|285|284|285|284|283|282|13373
1679579100000|2023-03-23 13:45:00|284|283|280|279|284|283|280|279|35833
1679579400000|2023-03-23 13:50:00|281|280|281|280|282|281|280|279|42576
1679579700000|2023-03-23 13:55:00|280|279|282|281|282|281|279|278|55997
1679580000000|2023-03-23 14:00:00|281|280|281|280|282|281|281|280|7287
1679580300000|2023-03-23 14:05:00|280|279|283|282|283|282|280|279|66684
1679580600000|2023-03-23 14:10:00|284|283|284|283|286|285|284|283|77280
1679580900000|2023-03-23 14:15:00|285|284|285|284|286|285|285|284|30093
1679581200000|2023-03-23 14:20:00|284|283|284|283|284|283|283|282|19359
1679581500000|2023-03-23 14:25:00|285|284|286|285|286|285|285|284|19532
1679581800000|2023-03-23 14:30:00|285|284|284|283|285|284|284|283|14240
1679582100000|2023-03-23 14:35:00|285|284|286|285|286|285|285|284|11835
1679582400000|2023-03-23 14:40:00|287|286|289|288|289|288|287|286|18775
1679582700000|2023-03-23 14:45:00|290|289|290|289|290|289|290|289|27354
1679583000000|2023-03-23 14:50:00|289|288|290|289|290|289|289|288|23638
1679583300000|2023-03-23 14:55:00|289|288|289|288|290|289|289|288|21412
1679583600000|2023-03-23 15:00:00|290|289|290|289|291|290|289|288|71140
1679583900000|2023-03-23 15:05:00|291|290|290|289|291|290|290|289|58108
1679584200000|2023-03-23 15:10:00|291|290|291|290|291|290|290|289|32693
1679584500000|2023-03-23 15:15:00|290|289|291|290|291|290|290|289|38514
1679584800000|2023-03-23 15:20:00|290|289|290|289|290|289|289|288|61874
1679585100000|2023-03-23 15:25:00|289|288|287|286|289|288|287|286|19796
1679585400000|2023-03-23 15:30:00|288|287|288|287|289|288|286|285|126531
1679585700000|2023-03-23 15:35:00|289|288|288|287|289|288|288|287|64262
1679586000000|2023-03-23 15:40:00|287|286|287|286|287|286|287|286|15333
1679586300000|2023-03-23 15:45:00|286|285|286|285|286|285|285|284|50415
1679586600000|2023-03-23 15:50:00|287|286|288|287|288|287|287|286|15393
1679586900000|2023-03-23 15:55:00|289|288|287|286|289|288|286|285|41122
1679587200000|2023-03-23 16:00:00|286|285|285|284|286|285|285|284|19958
1679587500000|2023-03-23 16:05:00|||||||||8661
1679587800000|2023-03-23 16:10:00|284|283|284|283|284|283|284|283|19722
1679588100000|2023-03-23 16:15:00|283|282|283|282|283|282|283|282|33356
1679588400000|2023-03-23 16:20:00|282|281|282|281|282|281|282|281|18029
1679588700000|2023-03-23 16:25:00|283|282|283|282|283|282|283|282|19662
1679589000000|2023-03-23 16:30:00|||||||||2765
1679589300000|2023-03-23 16:35:00|||||||||10355
1679589600000|2023-03-23 16:40:00|282|281|282|281|282|281|282|281|3826
1679589900000|2023-03-23 16:45:00|||||||||6176
1679590200000|2023-03-23 16:50:00|281|280|281|280|281|280|281|280|19978
1679590500000|2023-03-23 16:55:00|280|279|280|279|280|279|280|279|9446
1679590800000|2023-03-23 17:00:00|||||||||7430
1679591100000|2023-03-23 17:05:00|281|280|279|278|281|280|279|278|37626
1679591400000|2023-03-23 17:10:00|278|277|278|277|278|277|277|276|70585
1679591700000|2023-03-23 17:15:00|277|276|279|278|279|278|277|276|45211
1679592000000|2023-03-23 17:20:00|280|279|280|279|281|280|280|279|33509
1679592300000|2023-03-23 17:25:00|279|278|278|277|279|278|278|277|16155
1679592600000|2023-03-23 17:30:00|||||||||4237
1679592900000|2023-03-23 17:35:00|279|278|279|278|279|278|279|278|15561
1679593200000|2023-03-23 17:40:00|||||||||5054
1679593500000|2023-03-23 17:45:00|278|277|280|279|280|279|278|277|22382
1679593800000|2023-03-23 17:50:00|||||||||3450
1679594100000|2023-03-23 17:55:00|279|278|278|277|279|278|278|277|5825
1679594400000|2023-03-23 18:00:00|279|278|277|276|279|278|277|276|27279
1679594700000|2023-03-23 18:05:00|276|275|276|275|276|275|276|275|24672
1679595000000|2023-03-23 18:10:00|277|276|276|275|277|276|276|275|42460
1679595300000|2023-03-23 18:15:00|||||||||9288
1679595600000|2023-03-23 18:20:00|275|274|275|274|275|274|275|274|53989
1679595900000|2023-03-23 18:25:00|274|273|274|273|274|273|274|273|31568
1679596200000|2023-03-23 18:30:00|||||||||2308
1679596500000|2023-03-23 18:35:00|273|272|273|272|273|272|273|272|12637
1679596800000|2023-03-23 18:40:00|272|271|272|271|272|271|272|271|11153
1679597100000|2023-03-23 18:45:00|||||||||7848
1679597400000|2023-03-23 18:50:00|||||||||6980
1679597700000|2023-03-23 18:55:00|271|270|273|272|273|272|271|270|95794
1679598000000|2023-03-23 19:00:00|274|273|275|274|277|276|274|273|36062
1679598300000|2023-03-23 19:05:00|274|273|276|275|276|275|274|273|35992
1679598600000|2023-03-23 19:10:00|||||||||4400
1679598900000|2023-03-23 19:15:00|277|276|275|274|277|276|275|274|8200
1679599200000|2023-03-23 19:20:00|274|273|276|275|276|275|273|272|32507
1679599500000|2023-03-23 19:25:00|||||||||8285
1679599800000|2023-03-23 19:30:00|275|274|276|275|276|275|275|274|16137
1679600100000|2023-03-23 19:35:00|277|276|277|276|277|276|276|276|13603
1679600400000|2023-03-23 19:40:00|278|277|279|278|279|278|278|277|40805
1679600700000|2023-03-23 19:45:00|280|279|279|278|280|279|279|278|52104
1679601000000|2023-03-23 19:50:00|280|279|280|279|280|279|279|278|42641
1679601300000|2023-03-23 19:55:00|279|278|280|279|280|279|279|278|77487
1679664600000|2023-03-24 13:30:00|282|276|276|275|282|276|273|272|34047
1679664900000|2023-03-24 13:35:00|275|274|276|275|276|275|274|273|10012
1679665200000|2023-03-24 13:40:00|275|274|274|272|275|274|272|271|14854
1679665500000|2023-03-24 13:45:00|273|273|272|271|274|273|271|270|15586
1679665800000|2023-03-24 13:50:00|273|272|274|273|274|273|273|272|3940
1679666100000|2023-03-24 13:55:00|275|274|276|275|276|275|275|274|14846
1679666400000|2023-03-24 14:00:00|277|276|277|276|279|278|277|276|54115
1679666700000|2023-03-24 14:05:00|276|275|275|274|277|276|275|274|23019
1679667000000|2023-03-24 14:10:00|276|275|279|278|280|279|276|275|27456
1679667300000|2023-03-24 14:15:00|278|277|275|274|278|277|275|274|18110
1679667600000|2023-03-24 14:20:00|274|273|274|273|275|274|274|273|4541
1679667900000|2023-03-24 14:25:00|275|274|278|277|278|277|275|274|3400
1679668200000|2023-03-24 14:30:00|277|276|277|276|279|278|277|276|13414
1679668500000|2023-03-24 14:35:00|276|275|276|275|276|275|275|274|5024
1679668800000|2023-03-24 14:40:00|275|274|276|275|276|275|275|274|5569
1679669100000|2023-03-24 14:45:00|277|276|276|275|277|276|276|275|7955
1679669400000|2023-03-24 14:50:00|275|274|276|275|276|275|275|274|5141
1679669700000|2023-03-24 14:55:00|277|276|277|276|277|276|277|276|3400
1679670000000|2023-03-24 15:00:00|||||||||600
1679670300000|2023-03-24 15:05:00|276|275|276|275|276|275|276|275|9005
1679670600000|2023-03-24 15:10:00|275|274|274|273|275|274|274|273|6335
1679670900000|2023-03-24 15:15:00|275|274|274|273|277|276|274|273|153244
1679671200000|2023-03-24 15:20:00|275|274|275|274|276|275|275|274|34714
1679671500000|2023-03-24 15:25:00|276|275|275|274|276|275|275|274|13424
1679671800000|2023-03-24 15:30:00|274|273|274|273|274|273|274|273|12214
1679672100000|2023-03-24 15:35:00|275|274|274|273|275|274|274|273|30544
1679672400000|2023-03-24 15:40:00|||||||||5500
1679672700000|2023-03-24 15:45:00|275|274|276|275|276|275|275|274|3038
1679673000000|2023-03-24 15:50:00|275|274|275|274|275|274|275|274|1262
1679673300000|2023-03-24 15:55:00|276|275|276|275|276|275|276|275|4339
1679673600000|2023-03-24 16:00:00|277|276|276|275|277|276|276|275|4050
1679673900000|2023-03-24 16:05:00|275|274|274|273|275|274|274|273|9539
1679674200000|2023-03-24 16:10:00|275|274|275|274|275|274|274|273|1947
1679674500000|2023-03-24 16:15:00|274|273|273|272|275|273|273|272|14136
1679674800000|2023-03-24 16:20:00|||||||||5900
1679675100000|2023-03-24 16:25:00|274|273|273|272|274|273|273|272|17744
1679675400000|2023-03-24 16:30:00|||||||||16519
1679675700000|2023-03-24 16:35:00|274|273|273|272|274|273|273|272|9173
1679676000000|2023-03-24 16:40:00|||||||||200
1679676300000|2023-03-24 16:45:00|274|273|275|274|275|274|274|273|14580
1679676600000|2023-03-24 16:50:00|274|273|274|273|275|274|274|273|22720
1679676900000|2023-03-24 16:55:00|273|272|273|272|273|272|273|272|12310
1679677200000|2023-03-24 17:00:00|274|273|272|271|274|273|272|271|14172
1679677500000|2023-03-24 17:05:00|271|270|271|270|271|270|271|270|6589
1679677800000|2023-03-24 17:10:00|||||||||2370
1679678100000|2023-03-24 17:15:00|||||||||1000
1679678400000|2023-03-24 17:20:00|270|269|270|269|270|269|269|268|36069
1679678700000|2023-03-24 17:25:00|271|270|271|270|272|271|271|270|11643
1679679000000|2023-03-24 17:30:00|272|271|272|271|272|271|272|271|1300
1679679300000|2023-03-24 17:35:00|271|270|271|270|271|270|271|270|2691
1679679600000|2023-03-24 17:40:00|270|269|270|269|270|269|270|269|14136
1679679900000|2023-03-24 17:45:00|||||||||5298
1679680200000|2023-03-24 17:50:00|269|268|269|268|269|269|269|268|8724
1679680500000|2023-03-24 17:55:00|270|269|270|269|270|269|270|269|4789
1679680800000|2023-03-24 18:00:00|271|270|271|270|271|270|271|270|5408
1679681100000|2023-03-24 18:05:00|270|269|270|269|270|269|270|269|2810
1679681400000|2023-03-24 18:10:00|||||||||3982
1679681700000|2023-03-24 18:15:00|271|270|271|270|271|270|271|270|400
1679682000000|2023-03-24 18:20:00|||||||||3380
1679682300000|2023-03-24 18:25:00|||||||||2200
1679682600000|2023-03-24 18:30:00|272|271|272|271|272|271|272|271|3400
1679682900000|2023-03-24 18:35:00|271|270|272|271|272|271|271|270|9068
1679683200000|2023-03-24 18:40:00|||||||||2772
1679683500000|2023-03-24 18:45:00|273|272|273|272|273|272|273|272|10713
1679683800000|2023-03-24 18:50:00|272|271|272|271|272|271|272|271|9444
1679684100000|2023-03-24 18:55:00|||||||||2550
1679684400000|2023-03-24 19:00:00|||||||||689
1679684700000|2023-03-24 19:05:00|||||||||1060
1679685000000|2023-03-24 19:10:00|||||||||3799
1679685300000|2023-03-24 19:15:00|273|272|274|273|274|273|273|271|6110
1679685600000|2023-03-24 19:20:00|275|274|274|273|275|274|274|273|14199
1679685900000|2023-03-24 19:25:00|||||||||2200
1679686200000|2023-03-24 19:30:00|||||||||5355
1679686500000|2023-03-24 19:35:00|275|274|274|273|275|274|274|273|11269
1679686800000|2023-03-24 19:40:00|||||||||3663
1679687100000|2023-03-24 19:45:00|||||||||1990
1679687400000|2023-03-24 19:50:00|273|272|272|271|273|273|272|271|30173
1679687700000|2023-03-24 19:55:00|273|272|273|272|273|272|273|272|26349
1679923800000|2023-03-27 13:30:00|277|274|274|273|277|275|273|272|28795
1679924100000|2023-03-27 13:35:00|273|272|271|270|273|272|271|270|7200
1679924400000|2023-03-27 13:40:00|272|271|272|271|274|273|272|271|39431
1679924700000|2023-03-27 13:45:00|273|272|274|273|274|273|272|271|18096
1679925000000|2023-03-27 13:50:00|273|272|272|271|275|274|272|271|19970
1679925300000|2023-03-27 13:55:00|271|270|269|268|271|270|268|267|37544
1679925600000|2023-03-27 14:00:00|268|267|268|267|269|268|268|267|13520
1679925900000|2023-03-27 14:05:00|||||||||9519
1679926200000|2023-03-27 14:10:00|267|266|267|266|267|266|267|266|13036
1679926500000|2023-03-27 14:15:00|268|267|265|264|268|267|265|264|71647
1679926800000|2023-03-27 14:20:00|264|263|264|263|264|263|264|263|26279
1679927100000|2023-03-27 14:25:00|263|262|264|263|264|263|263|262|17708
1679927400000|2023-03-27 14:30:00|263|262|264|263|264|263|262|261|57849
1679927700000|2023-03-27 14:35:00|265|264|265|264|265|264|265|264|13163
1679928000000|2023-03-27 14:40:00|266|265|266|265|266|265|266|265|3118
1679928300000|2023-03-27 14:45:00|267|266|267|266|267|266|267|266|23884
1679928600000|2023-03-27 14:50:00|||||||||9343
1679928900000|2023-03-27 14:55:00|266|265|264|263|266|265|264|263|26898
1679929200000|2023-03-27 15:00:00|||||||||21449
1679929500000|2023-03-27 15:05:00|||||||||8293
1679929800000|2023-03-27 15:10:00|263|262|264|263|264|263|262|261|140329
1679930100000|2023-03-27 15:15:00|265|264|265|264|265|264|264|264|12556
1679930400000|2023-03-27 15:20:00|||||||||1689
1679930700000|2023-03-27 15:25:00|264|263|265|264|265|264|264|263|21493
1679931000000|2023-03-27 15:30:00|266|265|266|265|266|265|265|264|20042
1679931300000|2023-03-27 15:35:00|||||||||4570
1679931600000|2023-03-27 15:40:00|265|264|265|264|265|264|265|264|10680
1679931900000|2023-03-27 15:45:00|266|265|265|264|266|265|265|264|19093
1679932200000|2023-03-27 15:50:00|264|263|264|263|264|263|264|263|19702
1679932500000|2023-03-27 15:55:00|||||||||3844
1679932800000|2023-03-27 16:00:00|265|264|266|265|266|265|265|264|3461
1679933100000|2023-03-27 16:05:00|||||||||7978
1679933400000|2023-03-27 16:10:00|267|266|267|266|267|266|267|266|6583
1679933700000|2023-03-27 16:15:00|268|267|270|269|270|269|268|267|7702
1679934000000|2023-03-27 16:20:00|269|268|269|268|269|268|269|268|5559
1679934300000|2023-03-27 16:25:00|||||||||600
1679934600000|2023-03-27 16:30:00|||||||||600
1679934900000|2023-03-27 16:35:00|268|267|269|268|269|268|268|267|10677
1679935200000|2023-03-27 16:40:00|||||||||1300
1679935500000|2023-03-27 16:45:00|270|269|269|268|270|269|269|268|25800
1679935800000|2023-03-27 16:50:00|||||||||298
1679936100000|2023-03-27 16:55:00|268|267|268|267|268|268|268|267|6767
1679936400000|2023-03-27 17:00:00|269|268|269|268|269|268|269|268|8469
1679936700000|2023-03-27 17:05:00|268|267|268|267|268|267|268|267|1521
1679937000000|2023-03-27 17:10:00|||||||||2300
1679937300000|2023-03-27 17:15:00|||||||||200
1679937600000|2023-03-27 17:20:00|||||||||7985
1679937900000|2023-03-27 17:25:00|||||||||448
1679938200000|2023-03-27 17:30:00|||||||||4190
1679938500000|2023-03-27 17:35:00|||||||||400
1679938800000|2023-03-27 17:40:00|||||||||1300
1679939100000|2023-03-27 17:45:00|269|268|269|268|269|268|269|268|8830
1679939400000|2023-03-27 17:50:00|268||268||268||268||8766
1679939700000|2023-03-27 17:55:00|269|267|268|267|269|268|268|267|1696
1679940000000|2023-03-27 18:00:00|267|266|267|266|267|266|267|266|3518
1679940300000|2023-03-27 18:05:00|||||||||753
1679940600000|2023-03-27 18:10:00|||||||||1464
1679940900000|2023-03-27 18:15:00|268|267|268|267|268|267|268|267|6453
1679941200000|2023-03-27 18:20:00|269|268|269|268|269|268|268|268|2091
1679941500000|2023-03-27 18:25:00|||||||||700
1679941800000|2023-03-27 18:30:00|||||||||300
1679942100000|2023-03-27 18:35:00|270|269|270|269|270|269|270|269|5182
1679942400000|2023-03-27 18:40:00|||||||||700
1679942700000|2023-03-27 18:45:00|||||||||937
1679943000000|2023-03-27 18:50:00|||||||||1706
1679943300000|2023-03-27 18:55:00|||||||||2400
1679943600000|2023-03-27 19:00:00|271|270|271|270|271|270|271|270|6007
1679943900000|2023-03-27 19:05:00|272|271|274|273|274|273|272|271|105204
1679944200000|2023-03-27 19:10:00|||||||||7654
1679944500000|2023-03-27 19:15:00|273|272|273|272|274|273|273|272|67931
1679944800000|2023-03-27 19:20:00|||||||||1600
1679945100000|2023-03-27 19:25:00|||||||||970
1679945400000|2023-03-27 19:30:00|272||273||273||272||36136
1679945700000|2023-03-27 19:35:00|272|271|271|270|273|272|271|270|115140
1679946000000|2023-03-27 19:40:00|270|269|271|270|271|270|270|269|25066
1679946300000|2023-03-27 19:45:00|270|269|270|269|270|270|270|269|4852
1679946600000|2023-03-27 19:50:00|||||||||20625
1679946900000|2023-03-27 19:55:00|269|268|268|267|269|268|268|267|59631
1680010200000|2023-03-28 13:30:00|268|265|265|264|270|269|265|264|13527
1680010500000|2023-03-28 13:35:00|264|263|264|263|265|264|263|262|7963
1680010800000|2023-03-28 13:40:00|265|264|263|262|265|264|262|261|20348
1680011100000|2023-03-28 13:45:00|262|261|261|260|263|262|261|260|16866
1680011400000|2023-03-28 13:50:00|262|261|263|262|263|262|261|260|14518
1680011700000|2023-03-28 13:55:00|262|261|260|259|262|261|259|258|19973
1680012000000|2023-03-28 14:00:00|259|258|261|260|261|260|259|258|6316
1680012300000|2023-03-28 14:05:00|262|261|262|261|262|261|262|261|10062
1680012600000|2023-03-28 14:10:00|261|260|261|260|261|260|261|260|1400
1680012900000|2023-03-28 14:15:00|262|261|263|262|263|262|262|261|25056
1680013200000|2023-03-28 14:20:00|262|261|261|260|262|261|261|260|12124
1680013500000|2023-03-28 14:25:00|260|259|260|259|260|259|260|259|9553
1680013800000|2023-03-28 14:30:00|259|258|258|257|259|258|258|257|23738
1680014100000|2023-03-28 14:35:00|259|258|259|258|260|259|259|258|6403
1680014400000|2023-03-28 14:40:00|260|259|259|258|260|259|259|258|8087
1680014700000|2023-03-28 14:45:00|260|259|260|259|261|260|260|259|4159
1680015000000|2023-03-28 14:50:00|259|258|259|258|259|258|259|258|3424
1680015300000|2023-03-28 14:55:00|||||||||49800
1680015600000|2023-03-28 15:00:00|258|257|260|259|260|259|258|257|12135
1680015900000|2023-03-28 15:05:00|261|260|260|259|261|260|260|259|7820
1680016200000|2023-03-28 15:10:00|||||||||6054
1680016500000|2023-03-28 15:15:00|259|258|259|258|259|258|257|256|153133
1680016800000|2023-03-28 15:20:00|||||||||5400
1680017100000|2023-03-28 15:25:00|||||||||22559
1680017400000|2023-03-28 15:30:00|260|259|258|257|261|260|258|257|93223
1680017700000|2023-03-28 15:35:00|257|256|257|256|257|256|257|256|34107
1680018000000|2023-03-28 15:40:00|256|255|253|252|256|255|252|251|186421
1680018300000|2023-03-28 15:45:00|254|253|256|255|256|255|254|253|56234
1680018600000|2023-03-28 15:50:00|257|256|257|256|257|256|257|256|8984
1680018900000|2023-03-28 15:55:00|258|257|259|258|259|258|258|257|5362
1680019200000|2023-03-28 16:00:00|258|257|258|257|258|257|258|257|8631
1680019500000|2023-03-28 16:05:00|257|256|257|256|257|256|257|256|24582
1680019800000|2023-03-28 16:10:00|||||||||12750
1680020100000|2023-03-28 16:15:00|256|255|256|255|256|255|256|255|6447
1680020400000|2023-03-28 16:20:00|257|256|256|255|257|256|256|255|5558
1680020700000|2023-03-28 16:25:00|257|256|256|255|257|256|256|255|3807
1680021000000|2023-03-28 16:30:00|255|254|256|255|256|255|255|254|60437
1680021300000|2023-03-28 16:35:00|257|256|257|256|257|256|256|255|6800
1680021600000|2023-03-28 16:40:00|||||||||350
1680021900000|2023-03-28 16:45:00|||||||||300
1680022200000|2023-03-28 16:50:00|||||||||200
1680022500000|2023-03-28 16:55:00|||||||||2233
1680022800000|2023-03-28 17:00:00|||||||||700
1680023100000|2023-03-28 17:05:00|||||||||4216
1680023400000|2023-03-28 17:10:00|||||||||903
1680023700000|2023-03-28 17:15:00|||||||||1278
1680024000000|2023-03-28 17:20:00|||||||||200
1680024300000|2023-03-28 17:25:00|||||||||700
1680024600000|2023-03-28 17:30:00|256|255|255|254|256|255|255|254|14058
1680024900000|2023-03-28 17:35:00|254|253|255|254|255|254|254|253|13033
1680025200000|2023-03-28 17:40:00|||||||||1326
1680025500000|2023-03-28 17:45:00|254|253|254|253|254|253|254|253|12594
1680025800000|2023-03-28 17:50:00|||||||||19010
1680026100000|2023-03-28 17:55:00|||||||||400
1680026400000|2023-03-28 18:00:00|||||||||360
1680026700000|2023-03-28 18:05:00|||||||||200
1680027000000|2023-03-28 18:10:00|||||||||200
1680027300000|2023-03-28 18:15:00|||||||||900
1680027600000|2023-03-28 18:20:00|||||||||4200
1680027900000|2023-03-28 18:25:00|||||||||100
1680028200000|2023-03-28 18:30:00|253|252|253|252|253|252|253|252|21070
1680028500000|2023-03-28 18:35:00|254|253|254|253|254|253|254|253|5147
1680028800000|2023-03-28 18:40:00|||||||||900
1680029100000|2023-03-28 18:45:00|255|254|256|255|256|255|255|254|4137
1680029400000|2023-03-28 18:50:00|||||||||3778
1680029700000|2023-03-28 18:55:00|||||||||1756
1680030000000|2023-03-28 19:00:00|257|256|257|256|258|257|257|256|17458
1680030300000|2023-03-28 19:05:00|||||||||6000
1680030600000|2023-03-28 19:10:00|||||||||500
1680030900000|2023-03-28 19:15:00|||||||||14199
1680031200000|2023-03-28 19:20:00|||||||||6911
1680031500000|2023-03-28 19:25:00|||||||||4301
1680031800000|2023-03-28 19:30:00|256|255|257|256|257|256|256|255|20411
1680032100000|2023-03-28 19:35:00|||||||||4535
1680032400000|2023-03-28 19:40:00|||||||||4729
1680032700000|2023-03-28 19:45:00|256|255|256|255|256|256|256|255|32533
1680033000000|2023-03-28 19:50:00|257|256|257|256|257|256|257|256|11004
1680033300000|2023-03-28 19:55:00|||||||||17037
1680096600000|2023-03-29 13:30:00|268|265|267|266|268|266|263|262|44846
1680096900000|2023-03-29 13:35:00|266|265|266|265|267|266|266|265|36834
1680097200000|2023-03-29 13:40:00|267|266|268|267|268|267|265|264|93562
1680097500000|2023-03-29 13:45:00|269|268|269|268|270|270|266|265|81049
1680097800000|2023-03-29 13:50:00|270|269|269|268|272|271|269|268|143095
1680098100000|2023-03-29 13:55:00|268|267|268|267|268|267|268|267|4706
1680098400000|2023-03-29 14:00:00|269|268|269|268|269|268|268|267|12234
1680098700000|2023-03-29 14:05:00|268|267|269|268|270|269|268|267|42230
1680099000000|2023-03-29 14:10:00|270|269|267|266|270|269|267|266|28364
1680099300000|2023-03-29 14:15:00|268|267|268|267|268|267|268|267|5119
1680099600000|2023-03-29 14:20:00|269|268|268|267|269|268|268|267|29843
1680099900000|2023-03-29 14:25:00|267|266|265|264|267|266|265|264|17663
1680100200000|2023-03-29 14:30:00|264|263|264|263|264|263|264|263|11823
1680100500000|2023-03-29 14:35:00|265|264|264|263|265|264|263|262|11637
1680100800000|2023-03-29 14:40:00|263|262|264|263|264|263|263|262|11600
1680101100000|2023-03-29 14:45:00|263|262|264|263|265|264|263|262|17868
1680101400000|2023-03-29 14:50:00|263|262|263|263|264|263|262|261|55751
1680101700000|2023-03-29 14:55:00|262|262|263|262|263|262|262|261|47361
1680102000000|2023-03-29 15:00:00|264|263|264|263|264|263|264|263|6328
1680102300000|2023-03-29 15:05:00|265|264|265|264|265|264|264|263|27471
1680102600000|2023-03-29 15:10:00|264|263|264|263|264|263|264|263|2731
1680102900000|2023-03-29 15:15:00|263|262|263|262|263|263|263|262|7368
1680103200000|2023-03-29 15:20:00|264|263|264|263|264|263|264|263|1949
1680103500000|2023-03-29 15:25:00|265|264|265|264|265|264|265|264|1600
1680103800000|2023-03-29 15:30:00|||||||||1517
1680104100000|2023-03-29 15:35:00|266|265|265|264|266|265|265|264|11654
1680104400000|2023-03-29 15:40:00|||||||||500
1680104700000|2023-03-29 15:45:00|||||||||2289
1680105000000|2023-03-29 15:50:00|||||||||500
1680105300000|2023-03-29 15:55:00|264|263|264|263|264|263|264|263|9138
1680105600000|2023-03-29 16:00:00|||||||||1578
1680105900000|2023-03-29 16:05:00|263|262|264|263|264|263|263|262|19603
1680106200000|2023-03-29 16:10:00|265|264|265|264|265|264|265|264|1413
1680106500000|2023-03-29 16:15:00|||||||||1100
1680106800000|2023-03-29 16:20:00|264|263|264|263|264|263|264|263|6349
1680107100000|2023-03-29 16:25:00|||||||||332
1680107400000|2023-03-29 16:30:00|||||||||330
1680107700000|2023-03-29 16:35:00|||||||||4900
1680108000000|2023-03-29 16:40:00|263|262|262|261|263|262|262|261|13577
1680108300000|2023-03-29 16:45:00|261|260|262|261|262|261|261|260|10352
1680108600000|2023-03-29 16:50:00|||||||||1550
1680108900000|2023-03-29 16:55:00|261|260|261|260|261|260|261|260|11734
1680109200000|2023-03-29 17:00:00|260|259|261|260|261|260|260|259|29384
1680109500000|2023-03-29 17:05:00|||||||||100
1680109800000|2023-03-29 17:10:00|262|261|262|261|262|261|262|261|4647
1680110100000|2023-03-29 17:15:00|||||||||300
1680110400000|2023-03-29 17:20:00|||||||||300
1680110700000|2023-03-29 17:25:00|263|262|263|262|263|262|263|262|7524
1680111000000|2023-03-29 17:30:00|262|261|262|261|262|261|262|261|2695
1680111300000|2023-03-29 17:35:00|||||||||106
1680111600000|2023-03-29 17:40:00|||||||||600
1680111900000|2023-03-29 17:45:00|||||||||100
1680112200000|2023-03-29 17:50:00|263|262|263|262|263|262|263|262|7500
1680112500000|2023-03-29 17:55:00|262|261|263|262|263|262|262|261|24356
1680112800000|2023-03-29 18:00:00|262|261|263|262|263|262|262|261|4200
1680113100000|2023-03-29 18:05:00|264|263|264|263|264|263|264|263|2800
1680113400000|2023-03-29 18:10:00|||||||||2764
1680113700000|2023-03-29 18:15:00|||||||||1666
1680114000000|2023-03-29 18:20:00|||||||||2116
1680114600000|2023-03-29 18:30:00|265|264|265|264|265|264|265|264|8100
1680114900000|2023-03-29 18:35:00|||||||||1100
1680115200000|2023-03-29 18:40:00|||||||||4714
1680115500000|2023-03-29 18:45:00|266|265|266|265|266|265|266|265|5575
1680115800000|2023-03-29 18:50:00|265|264|266|265|266|265|265|264|3527
1680116400000|2023-03-29 19:00:00|265|264|265|264|265|264|265|264|2518
1680116700000|2023-03-29 19:05:00|266|265|266|265|266|265|266|265|3399
1680117000000|2023-03-29 19:10:00|||||||||3714
1680117300000|2023-03-29 19:15:00|267|266|267|266|267|266|266|266|11282
1680117600000|2023-03-29 19:20:00|||||||||2470
1680117900000|2023-03-29 19:25:00|266|265|266|265|266|265|266|265|2300
1680118200000|2023-03-29 19:30:00|||||||||12352
1680118500000|2023-03-29 19:35:00|265|264|265|264|265|264|265|264|6736
1680118800000|2023-03-29 19:40:00||265||264||265||264|24266
1680119100000|2023-03-29 19:45:00|266|265|266|265|266|265|266|265|25279
1680119400000|2023-03-29 19:50:00|||||||||11489
1680119700000|2023-03-29 19:55:00|265|264|265|264|265|264|265|264|25998
1680183000000|2023-03-30 13:30:00|270|269|270|268|271|270|268|267|7802
1680183300000|2023-03-30 13:35:00|269|269|269|268|270|269|268|267|15096
1680183600000|2023-03-30 13:40:00|270|269|270|269|271|270|270|269|4716
1680183900000|2023-03-30 13:45:00|271|270|272|271|272|271|271|270|35726
1680184200000|2023-03-30 13:50:00|271|270|271|270|271|270|269|268|16424
1680184500000|2023-03-30 13:55:00|272|271|270|269|272|271|270|269|12642
1680184800000|2023-03-30 14:00:00|271|270|270|269|271|270|270|269|21515
1680185100000|2023-03-30 14:05:00|269|268|268|267|269|268|268|267|15669
1680185400000|2023-03-30 14:10:00|267|266|267|266|267|266|267|266|27986
1680185700000|2023-03-30 14:15:00|268|267|266|265|269|268|266|265|48657
1680186000000|2023-03-30 14:20:00|267|266|269|268|269|268|267|266|62783
1680186300000|2023-03-30 14:25:00|270|269|271|270|271|270|269|269|20035
1680186600000|2023-03-30 14:30:00|272|271|271|270|272|271|271|270|10804
1680186900000|2023-03-30 14:35:00|270|269|272|271|272|271|270|269|13504
1680187200000|2023-03-30 14:40:00|273|272|274|273|274|273|273|272|39334
1680187500000|2023-03-30 14:45:00|275|274|274|273|275|274|274|273|21465
1680187800000|2023-03-30 14:50:00|||||||||449
1680188100000|2023-03-30 14:55:00|||||||||1400
1680188400000|2023-03-30 15:00:00|273|272|274|273|274|273|273|272|17359
1680188700000|2023-03-30 15:05:00|275|274|275|274|275|274|275|274|13789
1680189000000|2023-03-30 15:10:00|274|273|274|273|274|273|274|273|4798
1680189300000|2023-03-30 15:15:00|||||||||4200
1680189600000|2023-03-30 15:20:00|||||||||100
1680189900000|2023-03-30 15:25:00|273|272|273|272|273|272|273|272|8800
1680190200000|2023-03-30 15:30:00|272|271|270|269|272|271|270|269|50910
1680190500000|2023-03-30 15:35:00|||||||||700
1680190800000|2023-03-30 15:40:00|271|270|270|269|271|270|270|269|19020
1680191100000|2023-03-30 15:45:00|269|268|269|268|269|268|269|268|14302
1680191400000|2023-03-30 15:50:00|268|267|269|268|269|268|268|267|3598
1680191700000|2023-03-30 15:55:00|270|269|270|269|270|269|270|269|800
1680192000000|2023-03-30 16:00:00|269|268|269|268|269|268|269|268|17284
1680192300000|2023-03-30 16:05:00|||||||||250
1680192600000|2023-03-30 16:10:00|||||||||620
1680192900000|2023-03-30 16:15:00|268|267|268|267|268|267|268|267|18695
1680193200000|2023-03-30 16:20:00|||||||||5488
1680193500000|2023-03-30 16:25:00|||||||||200
1680193800000|2023-03-30 16:30:00|269|268|268|267|269|268|268|267|4000
1680194100000|2023-03-30 16:35:00|267|266|267|266|267|266|267|266|8839
1680194400000|2023-03-30 16:40:00|||||||||5019
1680194700000|2023-03-30 16:45:00|266|265|266|265|266|265|266|265|9217
1680195000000|2023-03-30 16:50:00|||||||||7638
1680195300000|2023-03-30 16:55:00|||||||||11795
1680195600000|2023-03-30 17:00:00|||||||||3100
1680195900000|2023-03-30 17:05:00|||||||||3666
1680196200000|2023-03-30 17:10:00|||||||||9966
1680196500000|2023-03-30 17:15:00|||||||||1097
1680196800000|2023-03-30 17:20:00|265|264|265|264|265|264|264|263|34207
1680197100000|2023-03-30 17:25:00|||||||||700
1680197400000|2023-03-30 17:30:00|264|263|264|263|264|263|264|263|3983
1680197700000|2023-03-30 17:35:00|263|262|263|262|263|262|263|262|9463
1680198000000|2023-03-30 17:40:00|262|261|263|262|263|262|262|261|39735
1680198300000|2023-03-30 17:45:00|||||||||1565
1680198600000|2023-03-30 17:50:00|||||||||3419
1680198900000|2023-03-30 17:55:00|264|263|264|263|264|263|264|263|16673
1680199200000|2023-03-30 18:00:00|265|264|265|264|265|264|265|264|1700
1680199500000|2023-03-30 18:05:00|||||||||800
1680199800000|2023-03-30 18:10:00|264|263|264|263|264|263|264|263|6466
1680200100000|2023-03-30 18:15:00|||||||||880
1680200400000|2023-03-30 18:20:00|||||||||400
1680200700000|2023-03-30 18:25:00|265|264|265|264|265|264|265|264|6355
1680201300000|2023-03-30 18:35:00|||||||||4700
1680201600000|2023-03-30 18:40:00|||||||||2778
1680201900000|2023-03-30 18:45:00|264|263|264|263|264|263|264|263|6026
1680202200000|2023-03-30 18:50:00|||||||||3539
1680202500000|2023-03-30 18:55:00|||||||||800
1680202800000|2023-03-30 19:00:00|||||||||1316
1680203100000|2023-03-30 19:05:00|||||||||600
1680203400000|2023-03-30 19:10:00|||||||||200
1680203700000|2023-03-30 19:15:00|||||||||2900
1680204300000|2023-03-30 19:25:00|265|264|265|264|265|264|265|264|4826
1680204600000|2023-03-30 19:30:00|||||||||1000
1680204900000|2023-03-30 19:35:00|||||||||406
1680205200000|2023-03-30 19:40:00|||||||||5549
1680205500000|2023-03-30 19:45:00|||||||||12446
1680205800000|2023-03-30 19:50:00|||||||||2012
1680206100000|2023-03-30 19:55:00|||||||||18309
1680269400000|2023-03-31 13:30:00|267|262|266|265|267|265|262|261|9415
1680269700000|2023-03-31 13:35:00|267|266|269|268|272|271|267|266|54004
1680270000000|2023-03-31 13:40:00|270|269|269|268|270|269|269|268|2965
1680270300000|2023-03-31 13:45:00|270|269|270|269|270|269|269|268|10489
1680270600000|2023-03-31 13:50:00|269|268|268|267|269|268|268|267|7610
1680270900000|2023-03-31 13:55:00|267|266|266|264|268|267|265|264|17973
1680271200000|2023-03-31 14:00:00|265|265|268|267|268|267|265|265|3826
1680271500000|2023-03-31 14:05:00|269|268|270|269|270|269|269|268|8486
1680271800000|2023-03-31 14:10:00|269|268|269|268|270|269|269|268|5155
1680272100000|2023-03-31 14:15:00|270|269|270|269|270|269|270|269|3500
1680272400000|2023-03-31 14:20:00|271|270|270|269|271|270|270|269|5803
1680272700000|2023-03-31 14:25:00|271|270|270|269|271|270|270|269|6652
1680273000000|2023-03-31 14:30:00|||||||||300
1680273300000|2023-03-31 14:35:00|271|270|270|269|271|270|270|269|5848
1680273600000|2023-03-31 14:40:00|||||||||1470
1680273900000|2023-03-31 14:45:00|271|270|271|270|271|270|271|270|6171
1680274200000|2023-03-31 14:50:00|270|269|270|269|270|269|270|269|18666
1680274500000|2023-03-31 14:55:00|271|270|271|270|271|270|271|270|10976
1680274800000|2023-03-31 15:00:00|272|271|272|271|272|271|272|271|27712
1680275100000|2023-03-31 15:05:00|273|272|271|270|273|272|271|270|40821
1680275400000|2023-03-31 15:10:00|||||||||9151
1680275700000|2023-03-31 15:15:00|||||||||2600
1680276000000|2023-03-31 15:20:00|272|271|273|272|273|272|272|271|25884
1680276300000|2023-03-31 15:25:00|272|271|272|271|272|271|272|271|8077
1680276600000|2023-03-31 15:30:00|271|270|273|272|273|272|271|270|35809
1680276900000|2023-03-31 15:35:00|||||||||648
1680277200000|2023-03-31 15:40:00|272|271|272|271|272|271|272|271|2529
1680277500000|2023-03-31 15:45:00|||||||||544
1680278100000|2023-03-31 15:55:00|||||||||3800
1680278400000|2023-03-31 16:00:00|||||||||4554
1680278700000|2023-03-31 16:05:00|||||||||350
1680279000000|2023-03-31 16:10:00|||||||||9400
1680279300000|2023-03-31 16:15:00|||||||||6496
1680279600000|2023-03-31 16:20:00|||||||||300
1680279900000|2023-03-31 16:25:00|271|270|271|270|271|270|270|269|58651
1680280200000|2023-03-31 16:30:00|||||||||2417
1680280500000|2023-03-31 16:35:00|||||||||3938
1680280800000|2023-03-31 16:40:00|272|271|271|270|272|271|271|270|14617
1680281100000|2023-03-31 16:45:00|272|271|272|271|272|271|272|271|2193
1680281400000|2023-03-31 16:50:00|||||||||141
1680281700000|2023-03-31 16:55:00|||||||||1080
1680282000000|2023-03-31 17:00:00|271|270|271|270|271|270|271|270|3726
1680282300000|2023-03-31 17:05:00|||||||||1894
1680282600000|2023-03-31 17:10:00|||||||||1246
1680282900000|2023-03-31 17:15:00|||||||||18416
1680283200000|2023-03-31 17:20:00|||||||||6231
1680283500000|2023-03-31 17:25:00|272|271|272|271|272|271|271|271|14261
1680283800000|2023-03-31 17:30:00|271|270|271|270|271|270|271|270|4613
1680284100000|2023-03-31 17:35:00|||||||||487
1680284400000|2023-03-31 17:40:00|||||||||800
1680284700000|2023-03-31 17:45:00|||||||||773
1680285000000|2023-03-31 17:50:00|||||||||500
1680285300000|2023-03-31 17:55:00|||||||||700
1680285600000|2023-03-31 18:00:00|272|271|273|272|273|272|271|270|82741
1680285900000|2023-03-31 18:05:00|274|273|274|273|275|274|274|273|49418
1680286200000|2023-03-31 18:10:00|||||||||1403
1680286500000|2023-03-31 18:15:00|273|272|273|272|273|272|273|272|7279
1680286800000|2023-03-31 18:20:00|272|271|272|271|272|271|272|271|47607
1680287100000|2023-03-31 18:25:00|||||||||6100
1680287400000|2023-03-31 18:30:00|||||||||1832
1680287700000|2023-03-31 18:35:00|||||||||200
1680288000000|2023-03-31 18:40:00|||||||||2513
1680288300000|2023-03-31 18:45:00|||||||||2696
1680288600000|2023-03-31 18:50:00|||||||||6495
1680288900000|2023-03-31 18:55:00|273|272|272|271|273|272|272|271|34105
1680289200000|2023-03-31 19:00:00|||||||||875
1680289500000|2023-03-31 19:05:00|||||||||300
1680289800000|2023-03-31 19:10:00|||||||||393
1680290100000|2023-03-31 19:15:00|||||||||800
1680290400000|2023-03-31 19:20:00|||||||||2443
1680290700000|2023-03-31 19:25:00|273|272|272|271|273|272|272|271|19976
1680291000000|2023-03-31 19:30:00|||||||||8200
1680291300000|2023-03-31 19:35:00|||||||||3800
1680291600000|2023-03-31 19:40:00|||||||||3553
1680291900000|2023-03-31 19:45:00|||||||||16356
1680292200000|2023-03-31 19:50:00|271|270|271|270|272|271|271|270|82434
1680292500000|2023-03-31 19:55:00|270|269|270|269|271|270|270|269|187191
1680528600000|2023-04-03 13:30:00|274|271|275|274|276|275|272|270|50135
1680528900000|2023-04-03 13:35:00|274|273|273|272|277|276|273|272|29194
1680529200000|2023-04-03 13:40:00|274|273|268|267|274|273|268|267|87570
1680529500000|2023-04-03 13:45:00|269|268|269|268|270|269|268|267|16788
1680529800000|2023-04-03 13:50:00|268|267|268|267|268|267|268|267|24419
1680530100000|2023-04-03 13:55:00|267|266|266|265|267|266|266|265|15030
1680530400000|2023-04-03 14:00:00|267|266|267|266|268|267|266|265|20366
1680530700000|2023-04-03 14:05:00|266|265|266|265|266|265|266|265|24815
1680531000000|2023-04-03 14:10:00|265|264|265|264|265|264|265|264|39510
1680531300000|2023-04-03 14:15:00|264|263|265|264|265|264|264|263|30825
1680531600000|2023-04-03 14:20:00|266|265|266|265|266|265|266|265|5628
1680531900000|2023-04-03 14:25:00|||||||||3815
1680532200000|2023-04-03 14:30:00|265|264|264|263|265|264|264|263|8636
1680532500000|2023-04-03 14:35:00|263|262|263|262|263|262|263|262|9767
1680532800000|2023-04-03 14:40:00|262|261|262|261|262|261|262|261|9243
1680533100000|2023-04-03 14:45:00|261|260|261|260|261|260|261|260|16541
1680533400000|2023-04-03 14:50:00|260|259|260|259|260|259|260|259|15859
1680533700000|2023-04-03 14:55:00|||||||||29005
1680534000000|2023-04-03 15:00:00|||||||||2895
1680534300000|2023-04-03 15:05:00|261|260|258|257|261|260|258|257|82367
1680534600000|2023-04-03 15:10:00|||||||||7984
1680534900000|2023-04-03 15:15:00|257|256|259|258|259|258|257|256|36116
1680535200000|2023-04-03 15:20:00|||||||||1768
1680535500000|2023-04-03 15:25:00|||||||||3230
1680535800000|2023-04-03 15:30:00|||||||||2490
1680536100000|2023-04-03 15:35:00|||||||||3391
1680536400000|2023-04-03 15:40:00|||||||||900
1680536700000|2023-04-03 15:45:00|260|259|260|259|260|259|259|258|18802
1680537000000|2023-04-03 15:50:00|259|258|259|258|259|258|259|258|3102
1680537300000|2023-04-03 15:55:00|||||||||615
1680537600000|2023-04-03 16:00:00|260|259|260|259|260|259|260|259|6259
1680537900000|2023-04-03 16:05:00|||||||||5860
1680538200000|2023-04-03 16:10:00|||||||||5800
1680538500000|2023-04-03 16:15:00|261|260|261|260|261|260|261|260|13214
1680538800000|2023-04-03 16:20:00|||||||||900
1680539100000|2023-04-03 16:25:00|||||||||2670
1680539400000|2023-04-03 16:30:00|260|259|260|259|260|259|260|259|6945
1680539700000|2023-04-03 16:35:00|||||||||300
1680540000000|2023-04-03 16:40:00|||||||||716
1680540300000|2023-04-03 16:45:00|||||||||1757
1680540600000|2023-04-03 16:50:00|||||||||1100
1680540900000|2023-04-03 16:55:00|||||||||1025
1680541200000|2023-04-03 17:00:00|259|258|259|258|259|258|259|258|5894
1680541500000|2023-04-03 17:05:00|||||||||1663
1680541800000|2023-04-03 17:10:00|260|259|260|259|260|259|259|259|5288
1680542100000|2023-04-03 17:15:00|259|258|259|258|259|259|259|258|4695
1680542400000|2023-04-03 17:20:00|||||||||800
1680542700000|2023-04-03 17:25:00|||||||||2199
1680543000000|2023-04-03 17:30:00|||||||||1612
1680543300000|2023-04-03 17:35:00|||||||||4045
1680543600000|2023-04-03 17:40:00|||||||||8550
1680543900000|2023-04-03 17:45:00|||||||||868
1680544200000|2023-04-03 17:50:00|||||||||100
1680544500000|2023-04-03 17:55:00|||||||||2488
1680544800000|2023-04-03 18:00:00||259||258||259||258|6970
1680545100000|2023-04-03 18:05:00|260|259|260|259|260|259|260|259|5472
1680545400000|2023-04-03 18:10:00|||||||||2400
1680545700000|2023-04-03 18:15:00|||||||||1000
1680546000000|2023-04-03 18:20:00|||||||||500
1680546300000|2023-04-03 18:25:00|261|260|261|260|261|260|261|260|2312
1680546600000|2023-04-03 18:30:00|262|261|261|260|262|261|261|260|34711
1680546900000|2023-04-03 18:35:00|262|261|263|262|263|262|261|261|35879
1680547200000|2023-04-03 18:40:00|||||||||2558
1680547500000|2023-04-03 18:45:00|||||||||1200
1680547800000|2023-04-03 18:50:00|264|263|264|263|264|263|264|263|8326
1680548100000|2023-04-03 18:55:00|263|262|264|263|264|263|263|262|11831
1680548400000|2023-04-03 19:00:00|||||||||4014
1680548700000|2023-04-03 19:05:00|||||||||900
1680549000000|2023-04-03 19:10:00|265|264|265|264|265|264|265|264|4000
1680549300000|2023-04-03 19:15:00|||||||||6129
1680549600000|2023-04-03 19:20:00|||||||||1989
1680549900000|2023-04-03 19:25:00|||||||||3641
1680550200000|2023-04-03 19:30:00|266|265|267|266|267|266|266|265|6019
1680550500000|2023-04-03 19:35:00|266|265|265|264|266|265|265|264|20070
1680550800000|2023-04-03 19:40:00|266|265|266|265|266|265|266|265|8636
1680551100000|2023-04-03 19:45:00|||||||||5300
1680551400000|2023-04-03 19:50:00|||||||||5658
1680551700000|2023-04-03 19:55:00|265|264|265|264|266|265|265|264|86169
1680615000000|2023-04-04 13:30:00|268|266|264|263|268|266|263|262|14227
1680615300000|2023-04-04 13:35:00|263|262|264|263|265|264|263|262|17938
1680615600000|2023-04-04 13:40:00|263|262|262|261|263|262|262|261|18492
1680615900000|2023-04-04 13:45:00|263|262|263|262|263|262|263|262|3115
1680616200000|2023-04-04 13:50:00|262|261|262|261|262|261|262|261|12560
1680616500000|2023-04-04 13:55:00|263|262|263|262|264|263|263|262|3185
1680616800000|2023-04-04 14:00:00|264|263|264|263|265|264|263|262|2663
1680617100000|2023-04-04 14:05:00|265|264|265|264|265|264|264|263|6203
1680617400000|2023-04-04 14:10:00|264|263|264|263|265|264|264|263|17139
1680617700000|2023-04-04 14:15:00|263|262|263|262|264|263|263|262|9159
1680618000000|2023-04-04 14:20:00|262|261|259|258|262|261|259|258|27100
1680618300000|2023-04-04 14:25:00|260|259|260|259|260|259|259|258|5707
1680618600000|2023-04-04 14:30:00|261|260|261|260|261|260|261|260|2339
1680618900000|2023-04-04 14:35:00|260|259|260|259|260|259|260|259|13510
1680619200000|2023-04-04 14:40:00|259|258|259|258|259|258|259|258|8949
1680619500000|2023-04-04 14:45:00|258|257|259|258|259|258|258|257|21252
1680619800000|2023-04-04 14:50:00|258|257|257|256|258|257|257|256|67108
1680620100000|2023-04-04 14:55:00|||||||||5400
1680620400000|2023-04-04 15:00:00|256|255|257|256|257|256|256|255|15924
1680620700000|2023-04-04 15:05:00|||||||||4677
1680621000000|2023-04-04 15:10:00|256|255|257|256|257|256|256|255|4800
1680621300000|2023-04-04 15:15:00|256|255|257|256|257|256|256|255|14509
1680621600000|2023-04-04 15:20:00|258|257|258|257|258|257|258|257|12786
1680621900000|2023-04-04 15:25:00|||||||||9354
1680622200000|2023-04-04 15:30:00|257|256|256|255|257|256|256|255|43840
1680622500000|2023-04-04 15:35:00|257|256|257|256|257|256|257|256|6378
1680622800000|2023-04-04 15:40:00|||||||||697
1680623100000|2023-04-04 15:45:00|258|257|258|257|258|257|258|257|9489
1680623400000|2023-04-04 15:50:00|257|256|257|256|257|256|257|256|9300
1680623700000|2023-04-04 15:55:00|||||||||3579
1680624000000|2023-04-04 16:00:00|256|255|256|255|256|255|256|255|8318
1680624300000|2023-04-04 16:05:00|255|254|255|254|255|254|254|253|47894
1680624600000|2023-04-04 16:10:00|256|255|256|255|256|255|256|255|13196
1680624900000|2023-04-04 16:15:00|||||||||1600
1680625200000|2023-04-04 16:20:00|257|256|257|256|257|256|257|256|6692
1680625500000|2023-04-04 16:25:00|||||||||1441
1680625800000|2023-04-04 16:30:00|||||||||556
1680626100000|2023-04-04 16:35:00|||||||||1300
1680626400000|2023-04-04 16:40:00|258|257|257|256|258|257|257|256|12975
1680626700000|2023-04-04 16:45:00|||||||||989
1680627000000|2023-04-04 16:50:00|||||||||3308
1680627300000|2023-04-04 16:55:00|||||||||1098
1680627600000|2023-04-04 17:00:00|||||||||500
1680627900000|2023-04-04 17:05:00|||||||||2200
1680628200000|2023-04-04 17:10:00|||||||||879
1680628500000|2023-04-04 17:15:00|258|257|257|256|258|257|257|256|10660
1680628800000|2023-04-04 17:20:00|258|257|258|257|258|257|258|257|3035
1680629100000|2023-04-04 17:25:00|||||||||1981
1680629400000|2023-04-04 17:30:00|||||||||900
1680629700000|2023-04-04 17:35:00|||||||||400
1680630000000|2023-04-04 17:40:00|257|256|258|257|258|257|257|256|6566
1680630300000|2023-04-04 17:45:00|257|256|257|256|257|256|257|256|1098
1680630600000|2023-04-04 17:50:00|||||||||4045
1680630900000|2023-04-04 17:55:00|||||||||1264
1680631200000|2023-04-04 18:00:00|258|257|258|257|258|257|257|257|3774
1680631500000|2023-04-04 18:05:00|||||||||773
1680631800000|2023-04-04 18:10:00|||||||||600
1680632100000|2023-04-04 18:15:00|||||||||100
1680632400000|2023-04-04 18:20:00|257|256|257|256|257|256|257|256|4407
1680632700000|2023-04-04 18:25:00|||||||||3431
1680633000000|2023-04-04 18:30:00|256||257||257||256||7024
1680633300000|2023-04-04 18:35:00|258|257|258|257|258|257|258|257|3705
1680633600000|2023-04-04 18:40:00|257|256|258|257|258|257|257|256|13234
1680633900000|2023-04-04 18:45:00|257|256|258|257|258|257|257|256|8059
1680634200000|2023-04-04 18:50:00|||||||||417
1680634500000|2023-04-04 18:55:00|257|256|257|256|257|256|257|256|7397
1680634800000|2023-04-04 19:00:00|||||||||2200
1680635100000|2023-04-04 19:05:00|||||||||712
1680635400000|2023-04-04 19:10:00|||||||||920
1680635700000|2023-04-04 19:15:00|||||||||925
1680636000000|2023-04-04 19:20:00|||||||||700
1680636300000|2023-04-04 19:25:00|||||||||400
1680636600000|2023-04-04 19:30:00|||||||||766
1680636900000|2023-04-04 19:35:00|||||||||1050
1680637200000|2023-04-04 19:40:00|||||||||2054
1680637500000|2023-04-04 19:45:00|||||||||5274
1680637800000|2023-04-04 19:50:00|258|257|259|258|259|258|258|257|20968
1680638100000|2023-04-04 19:55:00|258|257|257|256|258|257|257|256|35507
1680701400000|2023-04-05 13:30:00|263|255|256|255|263|256|255|254|26958
1680701700000|2023-04-05 13:35:00|255|254|255|254|255|254|254|253|11779
1680702000000|2023-04-05 13:40:00|256|255|255|254|256|255|254|253|7838
1680702300000|2023-04-05 13:45:00|254|253|254|253|255|254|254|253|4531
1680702600000|2023-04-05 13:50:00|253|252|253|252|253|252|252|251|171063
1680702900000|2023-04-05 13:55:00|254|253|253|252|254|253|253|252|37114
1680703200000|2023-04-05 14:00:00|252|251|252|251|252|251|252|251|13245
1680703500000|2023-04-05 14:05:00|251|250|250|249|251|250|250|249|44460
1680703800000|2023-04-05 14:10:00|249|250|250|249|250|250|249|248|37115
1680704100000|2023-04-05 14:15:00|251|250|250|249|251|250|250|249|41316
1680704400000|2023-04-05 14:20:00|251|250|251|250|251|250|250|249|15427
1680704700000|2023-04-05 14:25:00|250|249|249|248|250|249|249|248|6191
1680705000000|2023-04-05 14:30:00|250|249|249|248|250|249|249|248|5618
1680705300000|2023-04-05 14:35:00|250|249|250|249|250|249|250|249|9874
1680705600000|2023-04-05 14:40:00|249|248|249|248|249|248|249|248|5251
1680705900000|2023-04-05 14:45:00|248|247|248|247|248|247|248|247|55625
1680706200000|2023-04-05 14:50:00|249|248|249|248|249|248|249|248|23969
1680706500000|2023-04-05 14:55:00|248|247|248|247|249|248|248|247|22063
1680706800000|2023-04-05 15:00:00|||||||||2405
1680707100000|2023-04-05 15:05:00|249|248|249|248|249|248|249|248|17459
1680707400000|2023-04-05 15:10:00|||||||||1250
1680707700000|2023-04-05 15:15:00|250|249|250|249|250|249|249|249|11500
1680708000000|2023-04-05 15:20:00|||||||||12806
1680708300000|2023-04-05 15:25:00|||||||||8377
1680708600000|2023-04-05 15:30:00|251|250|252|251|252|251|251|250|9148
1680708900000|2023-04-05 15:35:00|253|252|252|251|253|252|252|251|29564
1680709200000|2023-04-05 15:40:00|251|250|251|250|251|250|251|250|3773
1680709500000|2023-04-05 15:45:00|||||||||633
1680709800000|2023-04-05 15:50:00|250|249|250|249|250|249|250|249|13709
1680710100000|2023-04-05 15:55:00|251|250|251|250|251|250|251|250|16385
1680710400000|2023-04-05 16:00:00|||||||||1915
1680710700000|2023-04-05 16:05:00|250|249|250|249|250|249|250|249|4355
1680711000000|2023-04-05 16:10:00|||||||||500
1680711300000|2023-04-05 16:15:00|249|248|249|248|249|248|248|247|57709
1680711600000|2023-04-05 16:20:00|||||||||200
1680711900000|2023-04-05 16:25:00|248|247|248|247|248|247|248|247|4796
1680712200000|2023-04-05 16:30:00|||||||||2079
1680712500000|2023-04-05 16:35:00|249|248|249|248|250|249|249|248|25892
1680712800000|2023-04-05 16:40:00|||||||||700
1680713100000|2023-04-05 16:45:00|||||||||458
1680713400000|2023-04-05 16:50:00|||||||||1251
1680713700000|2023-04-05 16:55:00|250|249|250|249|250|249|250|249|3231
1680714000000|2023-04-05 17:00:00|||||||||1200
1680714300000|2023-04-05 17:05:00|251|250|251|250|251|250|251|250|2300
1680714600000|2023-04-05 17:10:00|||||||||1420
1680714900000|2023-04-05 17:15:00|||||||||500
1680715500000|2023-04-05 17:25:00|||||||||2672
1680715800000|2023-04-05 17:30:00|||||||||619
1680716100000|2023-04-05 17:35:00|252|251|251|250|252|251|251|250|16615
1680716400000|2023-04-05 17:40:00|||||||||1280
1680716700000|2023-04-05 17:45:00|||||||||897
1680717600000|2023-04-05 18:00:00|252|251|252|251|252|251|252|251|3300
1680717900000|2023-04-05 18:05:00|||||||||600
1680718200000|2023-04-05 18:10:00|251|250|251|250|251|250|251|250|3837
1680718500000|2023-04-05 18:15:00|||||||||1700
1680719100000|2023-04-05 18:25:00|||||||||500
1680719400000|2023-04-05 18:30:00|||||||||100
1680719700000|2023-04-05 18:35:00|252|251|251|250|252|251|251|250|24208
1680720000000|2023-04-05 18:40:00|||||||||1594
1680720300000|2023-04-05 18:45:00|||||||||1777
1680720600000|2023-04-05 18:50:00|||||||||300
1680720900000|2023-04-05 18:55:00|250|249|250|249|250|249|250|249|3825
1680721200000|2023-04-05 19:00:00|||||||||11058
1680721500000|2023-04-05 19:05:00|249|248|249|248|249|248|249|248|5714
1680721800000|2023-04-05 19:10:00|||||||||6590
1680722100000|2023-04-05 19:15:00|||||||||1500
1680722400000|2023-04-05 19:20:00|||||||||1200
1680722700000|2023-04-05 19:25:00|||||||||7210
1680723000000|2023-04-05 19:30:00|||||||||520
1680723300000|2023-04-05 19:35:00|250|249|251|250|251|250|250|249|36680
1680723600000|2023-04-05 19:40:00|||||||||6725
1680723900000|2023-04-05 19:45:00|252|251|252|251|252|251|252|251|14073
1680724200000|2023-04-05 19:50:00|||||||||7448
1680724500000|2023-04-05 19:55:00|251|250|251|250|251|250|251|250|45966
1680787800000|2023-04-06 13:30:00|249|246|246|245|249|246|244|243|13807
1680788100000|2023-04-06 13:35:00|247|246|247|246|247|246|247|246|1036
1680788400000|2023-04-06 13:40:00|248|247|248|247|248|247|248|247|7830
1680788700000|2023-04-06 13:45:00|247|246|247|246|247|246|247|246|2173
1680789000000|2023-04-06 13:50:00|248|247|247|246|248|247|247|246|6092
1680789300000|2023-04-06 13:55:00|248|247|248|247|249|248|248|247|3451
1680789600000|2023-04-06 14:00:00|249|248|249|248|250|249|249|248|3942
1680789900000|2023-04-06 14:05:00|250|249|250|249|251|250|250|249|16491
1680790200000|2023-04-06 14:10:00|251|250|251|250|251|250|251|250|0
1680790500000|2023-04-06 14:15:00|250|249|250|249|250|249|250|249|7397
1680790800000|2023-04-06 14:20:00|249|248|249|248|249|248|248|247|24545
1680791100000|2023-04-06 14:25:00|250|249|250|249|250|249|250|249|2866
1680791400000|2023-04-06 14:30:00|||||||||990
1680791700000|2023-04-06 14:35:00|251|250|250|249|251|250|250|249|3543
1680792000000|2023-04-06 14:40:00|249|248|249|248|249|248|249|248|1695
1680792300000|2023-04-06 14:45:00|250|249|250|249|250|249|250|249|2800
1680792600000|2023-04-06 14:50:00|||||||||6800
1680792900000|2023-04-06 14:55:00|||||||||495
1680793200000|2023-04-06 15:00:00|251|250|250|249|251|250|250|249|11091
1680793500000|2023-04-06 15:05:00|251|250|252|251|252|251|251|250|6938
1680793800000|2023-04-06 15:10:00|251|250|251|250|251|250|251|250|821
1680794100000|2023-04-06 15:15:00|252|251|252|251|252|251|252|251|7593
1680794400000|2023-04-06 15:20:00|||||||||5333
1680794700000|2023-04-06 15:25:00|||||||||300
1680795000000|2023-04-06 15:30:00|251|250|252|251|252|251|251|250|3727
1680795300000|2023-04-06 15:35:00|||||||||300
1680795600000|2023-04-06 15:40:00|253|252|252|251|254|253|252|251|33621
1680795900000|2023-04-06 15:45:00|||||||||700
1680796200000|2023-04-06 15:50:00|251|250|252|251|252|251|251|250|10288
1680796500000|2023-04-06 15:55:00|||||||||300
1680796800000|2023-04-06 16:00:00|||||||||1100
1680797100000|2023-04-06 16:05:00|||||||||300
1680797400000|2023-04-06 16:10:00|||||||||1830
1680797700000|2023-04-06 16:15:00|||||||||420
1680798000000|2023-04-06 16:20:00|251|250|251|250|251|250|251|250|1500
1680798300000|2023-04-06 16:25:00|||||||||2200
1680798600000|2023-04-06 16:30:00|252|251|252|251|252|251|252|251|4838
1680798900000|2023-04-06 16:35:00|||||||||201
1680799200000|2023-04-06 16:40:00|||||||||5100
1680799500000|2023-04-06 16:45:00|||||||||2299
1680799800000|2023-04-06 16:50:00|||||||||1986
1680800100000|2023-04-06 16:55:00|251|250|251|250|251|250|251|250|12715
1680800400000|2023-04-06 17:00:00|||||||||3600
1680800700000|2023-04-06 17:05:00|||||||||900
1680801000000|2023-04-06 17:10:00|||||||||1801
1680801300000|2023-04-06 17:15:00|252|251|252|251|252|251|252|251|10299
1680801600000|2023-04-06 17:20:00|||||||||1902
1680801900000|2023-04-06 17:25:00|||||||||1700
1680802200000|2023-04-06 17:30:00|||||||||1547
1680802500000|2023-04-06 17:35:00|||||||||899
1680802800000|2023-04-06 17:40:00|251|250|251|250|251|250|251|250|14599
1680803100000|2023-04-06 17:45:00|||||||||670
1680803400000|2023-04-06 17:50:00|||||||||13300
1680803700000|2023-04-06 17:55:00|||||||||1550
1680804000000|2023-04-06 18:00:00|||||||||500
1680804300000|2023-04-06 18:05:00|||||||||600
1680804600000|2023-04-06 18:10:00|||||||||300
1680804900000|2023-04-06 18:15:00|||||||||300
1680805200000|2023-04-06 18:20:00|250|249|250|249|250|250|250|249|21253
1680805500000|2023-04-06 18:25:00|||||||||1200
1680805800000|2023-04-06 18:30:00|||||||||900
1680806100000|2023-04-06 18:35:00|249|248|249|248|249|248|249|248|14958
1680806400000|2023-04-06 18:40:00|||||||||2612
1680806700000|2023-04-06 18:45:00|||||||||502
1680807000000|2023-04-06 18:50:00|||||||||1000
1680807300000|2023-04-06 18:55:00|248|247|248|247|248|247|248|247|6362
1680807600000|2023-04-06 19:00:00|||||||||1100
1680807900000|2023-04-06 19:05:00|||||||||1602
1680808200000|2023-04-06 19:10:00|||||||||3944
1680808500000|2023-04-06 19:15:00|||||||||700
1680808800000|2023-04-06 19:20:00|249|248|249|248|249|248|249|247|16165
1680809100000|2023-04-06 19:25:00|||||||||1951
1680809400000|2023-04-06 19:30:00|||||||||3400
1680809700000|2023-04-06 19:35:00|||||||||3314
1680810000000|2023-04-06 19:40:00|||||||||1841
1680810300000|2023-04-06 19:45:00|||||||||1345
1680810600000|2023-04-06 19:50:00|||||||||2450
1680810900000|2023-04-06 19:55:00|248|247|249|248|249|248|248|247|24630
1681133400000|2023-04-10 13:30:00|252|248|243|242|252|248|242|241|39660
1681133700000|2023-04-10 13:35:00|244|243|243|242|244|243|243|242|4046
1681134000000|2023-04-10 13:40:00|244|243|244|243|244|243|243|242|29252
1681134300000|2023-04-10 13:45:00|243|242|244|243|244|243|243|242|4485
1681134600000|2023-04-10 13:50:00|245|244|244|243|245|244|243|242|7713
1681134900000|2023-04-10 13:55:00|243|242|242|241|243|242|242|241|14400
1681135200000|2023-04-10 14:00:00|||||||||2244
1681135500000|2023-04-10 14:05:00|241|240|242|241|242|241|241|240|35832
1681135800000|2023-04-10 14:10:00|243|242|243|242|244|243|243|242|59221
1681136100000|2023-04-10 14:15:00|244|243|244|243|245|244|244|243|23471
1681136400000|2023-04-10 14:20:00|245|244|245|244|246|245|245|244|27364
1681136700000|2023-04-10 14:25:00|244|243|244|243|244|243|244|243|2954
1681137000000|2023-04-10 14:30:00|||||||||6000
1681137300000|2023-04-10 14:35:00|245|244|246|245|246|245|245|244|17401
1681137600000|2023-04-10 14:40:00|245|244|246|245|246|245|245|244|10964
1681137900000|2023-04-10 14:45:00|247|246|247|246|247|246|246|245|24558
1681138200000|2023-04-10 14:50:00|246|245|246|245|246|245|246|245|5255
1681138500000|2023-04-10 14:55:00|||||||||3770
1681138800000|2023-04-10 15:00:00|247|246|247|246|247|246|247|246|6799
1681139100000|2023-04-10 15:05:00|||||||||1814
1681139400000|2023-04-10 15:10:00|248|247|249|248|249|248|248|247|15078
1681139700000|2023-04-10 15:15:00|||||||||2920
1681140000000|2023-04-10 15:20:00|248|247|248|247|248|247|248|247|3365
1681140300000|2023-04-10 15:25:00|249|248|249|248|249|248|249|248|3699
1681140600000|2023-04-10 15:30:00|||||||||7876
1681140900000|2023-04-10 15:35:00|||||||||200
1681141200000|2023-04-10 15:40:00|||||||||3400
1681141500000|2023-04-10 15:45:00|||||||||1102
1681141800000|2023-04-10 15:50:00|248|247|246|245|248|247|246|245|15903
1681142100000|2023-04-10 15:55:00|245|244|245|244|245|245|245|244|7429
1681142400000|2023-04-10 16:00:00|244|243|244|243|244|243|244|243|7468
1681142700000|2023-04-10 16:05:00|||||||||500
1681143000000|2023-04-10 16:10:00|||||||||753
1681143300000|2023-04-10 16:15:00|243|242|244|243|244|243|243|242|8725
1681143600000|2023-04-10 16:20:00|245|244|244|243|245|244|244|243|6540
1681143900000|2023-04-10 16:25:00|||||||||300
1681144200000|2023-04-10 16:30:00|245|244|245|244|245|244|245|244|433
1681144500000|2023-04-10 16:35:00|246|245|245|244|246|245|245|244|4960
1681144800000|2023-04-10 16:40:00|||||||||4574
1681145100000|2023-04-10 16:45:00|246|245|246|245|246|245|246|245|3200
1681145400000|2023-04-10 16:50:00|247|246|247|246|247|246|247|246|10262
1681145700000|2023-04-10 16:55:00|248|247|248|247|248|247|248|247|30401
1681146000000|2023-04-10 17:00:00|249|248|248|247|249|248|248|247|20067
1681146300000|2023-04-10 17:05:00|||||||||18784
1681146600000|2023-04-10 17:10:00|249|248|251|250|252|251|249|248|63192
1681146900000|2023-04-10 17:15:00|250|249|250|249|251|250|250|249|27595
1681147200000|2023-04-10 17:20:00|249|248|249|248|250|249|249|248|31280
1681147500000|2023-04-10 17:25:00|250|249|250|249|250|249|250|249|36589
1681147800000|2023-04-10 17:30:00|251|250|251|250|252|251|251|250|27751
1681148100000|2023-04-10 17:35:00|250|249|251|250|251|250|250|249|25578
1681148400000|2023-04-10 17:40:00|250|249|250|249|250|249|250|249|5680
1681148700000|2023-04-10 17:45:00|251|250|251|250|251|250|251|250|20400
1681149000000|2023-04-10 17:50:00|||||||||14445
1681149300000|2023-04-10 17:55:00|252|251|252|251|252|251|252|251|27362
1681149600000|2023-04-10 18:00:00|251|250|251|250|251|250|251|250|19174
1681149900000|2023-04-10 18:05:00|252|251|252|251|252|251|252|251|14810
1681150200000|2023-04-10 18:10:00|251|250|252|251|252|251|251|250|13551
1681150500000|2023-04-10 18:15:00|253|252|253|252|253|252|253|252|6494
1681150800000|2023-04-10 18:20:00|||||||||19616
1681151100000|2023-04-10 18:25:00|||||||||10543
1681151400000|2023-04-10 18:30:00|254|253|253|252|254|253|252|251|35820
1681151700000|2023-04-10 18:35:00|||||||||17109
1681152000000|2023-04-10 18:40:00|||||||||2201
1681152300000|2023-04-10 18:45:00|||||||||7270
1681152600000|2023-04-10 18:50:00|254|253|254|253|254|253|254|253|13886
1681152900000|2023-04-10 18:55:00|||||||||9577
1681153200000|2023-04-10 19:00:00|255|254|254|253|255|254|254|253|35226
1681153500000|2023-04-10 19:05:00|255|254|255|254|255|254|255|254|22101
1681153800000|2023-04-10 19:10:00|254|253|254|253|254|253|254|253|73599
1681154100000|2023-04-10 19:15:00|255|254|256|255|256|255|255|253|84375
1681154400000|2023-04-10 19:20:00|255|254|256|255|256|255|255|254|32096
1681154700000|2023-04-10 19:25:00|255|254|255|254|255|254|255|254|18839
1681155000000|2023-04-10 19:30:00|254|253|257|256|257|256|254|253|118805
1681155300000|2023-04-10 19:35:00|256|255|257|256|257|256|256|255|54981
1681155600000|2023-04-10 19:40:00|258|257|259|258|259|258|258|257|160578
1681155900000|2023-04-10 19:45:00|260|259|260|259|260|259|260|259|64376
1681156200000|2023-04-10 19:50:00|261|260|260|259|261|260|260|259|45503
1681156500000|2023-04-10 19:55:00|261|260|260|259|262|261|260|259|174123
1681219800000|2023-04-11 13:30:00|275|273|281|280|281|280|270|269|307369
1681220100000|2023-04-11 13:35:00|280|279|279|278|283|282|278|277|177500
1681220400000|2023-04-11 13:40:00|278|277|274|273|280|279|274|273|181668
1681220700000|2023-04-11 13:45:00|273|274|279|278|280|279|273|273|67929
1681221000000|2023-04-11 13:50:00|280|279|284|283|284|283|280|279|152179
1681221300000|2023-04-11 13:55:00|285|284|286|285|288|287|285|284|137187
1681221600000|2023-04-11 14:00:00|287|286|288|287|288|287|285|284|42827
1681221900000|2023-04-11 14:05:00|287|286|283|282|288|287|282|282|169003
1681222200000|2023-04-11 14:10:00|282|283|284|283|286|285|282|282|131551
1681222500000|2023-04-11 14:15:00|283|282|287|286|287|286|283|282|130487
1681222800000|2023-04-11 14:20:00|288|287|289|288|289|289|288|287|307840
1681223100000|2023-04-11 14:25:00|288|287|288|287|289|288|287|286|85942
1681223400000|2023-04-11 14:30:00|287|286|291|290|292|291|286|285|349647
1681223700000|2023-04-11 14:35:00|290|289|286|285|290|289|281|280|178938
1681224000000|2023-04-11 14:40:00|287|286|287|286|290|289|287|286|73440
1681224300000|2023-04-11 14:45:00|286|285|288|287|288|287|282|281|137918
1681224600000|2023-04-11 14:50:00|287|286|288|287|288|287|287|286|37574
1681224900000|2023-04-11 14:55:00|287|286|287|286|289|288|287|286|50446
1681225200000|2023-04-11 15:00:00|286|285|286|285|286|285|284|283|96106
1681225500000|2023-04-11 15:05:00|287|286|288|287|290|289|287|286|43330
1681225800000|2023-04-11 15:10:00|289|288|289|288|290|289|288|287|47869
1681226100000|2023-04-11 15:15:00|290|289|290|289|290|289|290|289|40373
1681226400000|2023-04-11 15:20:00|291|290|291|290|292|291|291|290|54968
1681226700000|2023-04-11 15:25:00|290|289|288|287|291|290|288|287|140589
1681227000000|2023-04-11 15:30:00|289|288|290|289|290|289|288|287|42366
1681227300000|2023-04-11 15:35:00|289|288|291|290|291|290|289|288|58952
1681227600000|2023-04-11 15:40:00|290|289|292|291|292|291|290|289|27974
1681227900000|2023-04-11 15:45:00|291|290|292|291|292|291|290|289|27583
1681228200000|2023-04-11 15:50:00|293|292|294|293|294|293|293|292|33616
1681228500000|2023-04-11 15:55:00|293|292|291|290|294|293|291|290|68290
1681228800000|2023-04-11 16:00:00|290|289|291|290|291|290|290|289|22929
1681229100000|2023-04-11 16:05:00|292|291|292|291|292|291|291|290|16298
1681229400000|2023-04-11 16:10:00|293|292|294|293|294|293|293|292|24056
1681229700000|2023-04-11 16:15:00|293|292|293|292|293|292|292|291|33990
1681230000000|2023-04-11 16:20:00|294|293|293|292|294|293|292|291|29949
1681230300000|2023-04-11 16:25:00|292|291|294|293|294|293|292|291|27965
1681230600000|2023-04-11 16:30:00|||||||||74081
1681230900000|2023-04-11 16:35:00|293|292|296|295|297|296|293|292|156535
1681231200000|2023-04-11 16:40:00|297|296|296|295|297|296|296|295|44974
1681231500000|2023-04-11 16:45:00|297|296|297|296|297|296|297|296|27087
1681231800000|2023-04-11 16:50:00|298|297|296|295|298|297|295|294|56128
1681232100000|2023-04-11 16:55:00|295|294|295|294|295|294|295|294|32318
1681232400000|2023-04-11 17:00:00|296|295|296|295|296|295|296|295|21519
1681232700000|2023-04-11 17:05:00|297|296|296|295|297|296|296|295|57726
1681233000000|2023-04-11 17:10:00|||||||||16069
1681233300000|2023-04-11 17:15:00|||||||||13193
1681233600000|2023-04-11 17:20:00|295|294|295|294|295|294|294|293|31937
1681233900000|2023-04-11 17:25:00|||||||||29760
1681234200000|2023-04-11 17:30:00|296|295|296|295|296|295|296|295|16640
1681234500000|2023-04-11 17:35:00|297|296|297|296|297|296|297|296|14970
1681234800000|2023-04-11 17:40:00|||||||||13031
1681235100000|2023-04-11 17:45:00|298|297|297|296|298|297|297|296|46744
1681235400000|2023-04-11 17:50:00|||||||||11886
1681235700000|2023-04-11 17:55:00|298|297|297|296|298|297|296|295|31273
1681236000000|2023-04-11 18:00:00|296|295|295|294|296|295|295|294|38258
1681236300000|2023-04-11 18:05:00|294|293|294|293|295|294|294|293|19363
1681236600000|2023-04-11 18:10:00|295|294|293|292|295|294|293|292|28814
1681236900000|2023-04-11 18:15:00|||||||||16784
1681237200000|2023-04-11 18:20:00|294|293|293|292|294|293|293|292|17564
1681237500000|2023-04-11 18:25:00|292|291|293|292|293|292|292|291|15276
1681237800000|2023-04-11 18:30:00|294|293|293|292|294|293|293|292|12671
1681238100000|2023-04-11 18:35:00|294|293|293|292|294|293|292|291|45171
1681238400000|2023-04-11 18:40:00|294|293|294|293|294|293|294|293|14623
1681238700000|2023-04-11 18:45:00|295|294|295|294|295|294|295|294|19504
1681239000000|2023-04-11 18:50:00|296|295|296|295|296|295|295|294|30449
1681239300000|2023-04-11 18:55:00|295|294|297|296|297|296|295|294|27100
1681239600000|2023-04-11 19:00:00|296|295|295|294|296|295|295|294|25372
1681239900000|2023-04-11 19:05:00|294|293|295|294|295|294|294|293|25395
1681240200000|2023-04-11 19:10:00|||||||||14086
1681240500000|2023-04-11 19:15:00|296|295|296|295|296|295|295|294|61603
1681240800000|2023-04-11 19:20:00|295|294|294|293|296|295|294|293|40125
1681241100000|2023-04-11 19:25:00|||||||||14789
1681241400000|2023-04-11 19:30:00|295|294|294|293|295|294|294|293|45438
1681241700000|2023-04-11 19:35:00|293|292|291|290|293|293|291|290|52378
1681242000000|2023-04-11 19:40:00|292|288|292|288|293|289|292|288|8660
1681242300000|2023-04-11 19:45:00|293|289|293|289|294|290|292|288|11989
1681242600000|2023-04-11 19:50:00|294|290|294|290|295|291|292|288|5636
1681242900000|2023-04-11 19:55:00|293|289|294|290|294|290|293|289|7218
1681306200000|2023-04-12 13:30:00|296|291|293|291|297|295|291|290|74261
1681306500000|2023-04-12 13:35:00|292|290|292|291|296|295|289|289|147608
1681306800000|2023-04-12 13:40:00|293|292|288|287|293|292|288|287|54401
1681307100000|2023-04-12 13:45:00|287|286|288|287|288|287|287|286|31330
1681307400000|2023-04-12 13:50:00|289|288|290|289|290|289|289|288|12449
1681307700000|2023-04-12 13:55:00|289|288|288|287|289|288|288|287|21827
1681308000000|2023-04-12 14:00:00|289|288|291|290|292|291|289|288|59940
1681308300000|2023-04-12 14:05:00|290|289|291|290|293|292|290|289|24211
1681308600000|2023-04-12 14:10:00|292|291|291|290|292|291|291|290|14044
1681308900000|2023-04-12 14:15:00|292|291|288|287|292|291|287|286|80585
1681309200000|2023-04-12 14:20:00|289|288|289|288|290|289|288|287|22400
1681309500000|2023-04-12 14:25:00|288|287|290|289|290|289|287|286|19473
1681309800000|2023-04-12 14:30:00|289|288|288|287|289|288|288|287|19090
1681310100000|2023-04-12 14:35:00|287|286|287|286|288|287|286|285|40515
1681310400000|2023-04-12 14:40:00|286|285|284|283|286|285|284|283|28642
1681310700000|2023-04-12 14:45:00|285|284|286|285|286|285|285|284|9212
1681311000000|2023-04-12 14:50:00|287|286|287|286|289|288|286|285|74268
1681311300000|2023-04-12 14:55:00|286|285|285|284|286|285|285|284|21640
1681311600000|2023-04-12 15:00:00|286|285|285|284|286|285|285|284|3061
1681311900000|2023-04-12 15:05:00|286|285|284|283|286|285|284|283|18422
1681312200000|2023-04-12 15:10:00|283|282|283|282|283|282|282|281|46674
1681312500000|2023-04-12 15:15:00|284|283|284|283|285|284|283|282|57820
1681312800000|2023-04-12 15:20:00|285|284|285|284|285|284|284|284|9476
1681313100000|2023-04-12 15:25:00|286|285|287|286|287|286|286|285|20917
1681313400000|2023-04-12 15:30:00|286|285|287|286|287|286|286|285|6123
1681313700000|2023-04-12 15:35:00|286|285|287|286|287|286|286|285|4027
1681314000000|2023-04-12 15:40:00|288|287|288|287|288|287|288|287|5491
1681314300000|2023-04-12 15:45:00|289|288|289|288|289|288|288|287|30605
1681314600000|2023-04-12 15:50:00|288|287|288|287|288|287|288|287|4903
1681314900000|2023-04-12 15:55:00|||||||||1100
1681315200000|2023-04-12 16:00:00|||||||||13644
1681315500000|2023-04-12 16:05:00|287|286|287|286|288|287|287|286|23869
1681315800000|2023-04-12 16:10:00|286|285|287|286|287|286|286|285|4219
1681316100000|2023-04-12 16:15:00|||||||||15309
1681316400000|2023-04-12 16:20:00|288|287|289|288|289|288|288|287|34012
1681316700000|2023-04-12 16:25:00|290|289|291|290|291|290|290|289|20062
1681317000000|2023-04-12 16:30:00|292|291|293|292|293|292|292|291|31302
1681317300000|2023-04-12 16:35:00|292|291|292|291|292|291|292|291|28619
1681317600000|2023-04-12 16:40:00|291|290|291|290|291|290|291|290|8683
1681317900000|2023-04-12 16:45:00|292|291|293|292|293|292|292|291|17029
1681318200000|2023-04-12 16:50:00|292|291|293|292|293|292|292|291|13024
1681318500000|2023-04-12 16:55:00|294|293|294|293|294|293|294|293|15423
1681318800000|2023-04-12 17:00:00|293|292|293|292|293|292|293|292|18916
1681319100000|2023-04-12 17:05:00|294|293|295|294|295|294|294|293|16438
1681319400000|2023-04-12 17:10:00|296|295|293|292|296|295|293|292|49138
1681319700000|2023-04-12 17:15:00|||||||||3496
1681320000000|2023-04-12 17:20:00|||||||||6293
1681320300000|2023-04-12 17:25:00|292|291|293|292|293|292|292|291|13421
1681320600000|2023-04-12 17:30:00|294|293|294|293|294|293|293|292|20204
1681320900000|2023-04-12 17:35:00|293|292|291|290|293|292|291|290|22220
1681321200000|2023-04-12 17:40:00|||||||||10535
1681321500000|2023-04-12 17:45:00|290|289|291|290|291|290|290|289|3575
1681321800000|2023-04-12 17:50:00|292|291|292|291|292|291|292|291|11607
1681322100000|2023-04-12 17:55:00|||||||||1985
1681322400000|2023-04-12 18:00:00|291|289|292|291|292|291|291|289|5540
1681322700000|2023-04-12 18:05:00|291|290|290|289|292|291|290|289|11241
1681323000000|2023-04-12 18:10:00|291|290|292|291|292|291|291|290|6656
1681323300000|2023-04-12 18:15:00|293|292|292|291|293|292|292|291|16234
1681323600000|2023-04-12 18:20:00|291|290|291|290|291|290|291|290|3419
1681323900000|2023-04-12 18:25:00|290|289|289|288|290|289|289|288|9397
1681324200000|2023-04-12 18:30:00|290|289|290|289|290|289|290|289|15062
1681324500000|2023-04-12 18:35:00|291|290|290|289|291|290|290|289|3600
1681324800000|2023-04-12 18:40:00|||||||||2100
1681325100000|2023-04-12 18:45:00|289|288|289|288|289|288|289|288|8288
1681325400000|2023-04-12 18:50:00|||||||||1657
1681325700000|2023-04-12 18:55:00|290|289|290|289|290|289|290|289|7851
1681326000000|2023-04-12 19:00:00|289|288|289|288|289|288|289|288|10926
1681326300000|2023-04-12 19:05:00|290|289|290|289|290|289|290|289|2751
1681326600000|2023-04-12 19:10:00|289|288|289|288|289|288|288|287|21150
1681326900000|2023-04-12 19:15:00|288|287|289|288|289|288|288|287|21583
1681327200000|2023-04-12 19:20:00|||||||||5200
1681327500000|2023-04-12 19:25:00|288|287|288|287|288|287|288|287|15214
1681327800000|2023-04-12 19:30:00|||||||||2800
1681328100000|2023-04-12 19:35:00|||||||||2541
1681328400000|2023-04-12 19:40:00|289|288|288|287|290|289|288|287|67931
1681328700000|2023-04-12 19:45:00|289|288|288|287|290|289|288|287|35945
1681329000000|2023-04-12 19:50:00|289|288|289|288|289|288|289|288|10978
1681329300000|2023-04-12 19:55:00|288|287|288|287|288|288|287|286|60750
1681392600000|2023-04-13 13:30:00|293|290|293|290|295|294|290|288|54484
1681392900000|2023-04-13 13:35:00|292|291|294|293|295|294|292|291|14963
1681393200000|2023-04-13 13:40:00|293|292|295|294|296|295|291|290|43527
1681393500000|2023-04-13 13:45:00|294|293|295|294|296|295|294|293|7551
1681393800000|2023-04-13 13:50:00|296|295|297|296|300|299|296|295|85116
1681394100000|2023-04-13 13:55:00|298|297|301|300|301|300|296|295|70978
1681394400000|2023-04-13 14:00:00|302|301|303|302|305|304|302|301|114383
1681394700000|2023-04-13 14:05:00|304|303|303|302|305|304|302|301|42180
1681395000000|2023-04-13 14:10:00|304|303|306|305|306|305|303|303|114485
1681395300000|2023-04-13 14:15:00|307|306|306|305|307|306|305|304|74756
1681395600000|2023-04-13 14:20:00|307|306|309|308|310|309|307|306|97502
1681395900000|2023-04-13 14:25:00|310|309|311|310|311|310|310|309|137453
1681396200000|2023-04-13 14:30:00|312|311|313|312|313|312|311|310|141918
1681396500000|2023-04-13 14:35:00|314|313|315|314|315|314|313|312|97507
1681396800000|2023-04-13 14:40:00|314|313|315|314|315|314|313|312|58790
1681397100000|2023-04-13 14:45:00|316|315|316|315|316|315|315|314|79973
1681397400000|2023-04-13 14:50:00|317|316|317|316|319|319|316|315|211694
1681397700000|2023-04-13 14:55:00|316|315|314|313|316|315|313|312|174236
1681398000000|2023-04-13 15:00:00|315|314|317|316|319|318|314|314|127121
1681398300000|2023-04-13 15:05:00|318|317|317|316|319|318|316|315|75544
1681398600000|2023-04-13 15:10:00|318|317|316|315|319|318|315|314|120860
1681398900000|2023-04-13 15:15:00|317|316|316|315|317|316|316|315|76406
1681399200000|2023-04-13 15:20:00|315|314|312|311|315|314|311|310|116419
1681399500000|2023-04-13 15:25:00|313|312|314|313|314|313|313|312|21530
1681399800000|2023-04-13 15:30:00|313|312|310|309|313|312|310|309|44943
1681400100000|2023-04-13 15:35:00|311|310|311|310|311|310|310|309|45792
1681400400000|2023-04-13 15:40:00|310|309|308|307|310|309|308|307|26211
1681400700000|2023-04-13 15:45:00|307|306|307|306|308|307|307|306|28683
1681401000000|2023-04-13 15:50:00|308|307|307|306|308|308|307|306|46338
1681401300000|2023-04-13 15:55:00|308|307|308|307|308|307|308|307|27538
1681401600000|2023-04-13 16:00:00|309|308|309|308|311|310|309|308|126782
1681401900000|2023-04-13 16:05:00|308|307|307|306|308|307|307|306|13365
1681402200000|2023-04-13 16:10:00|306|305|305|304|306|305|305|304|29116
1681402500000|2023-04-13 16:15:00|306|305|308|307|308|307|306|305|40177
1681402800000|2023-04-13 16:20:00|307|306|306|305|307|306|306|305|24444
1681403100000|2023-04-13 16:25:00|305|304|305|304|306|305|305|304|24741
1681403400000|2023-04-13 16:30:00|306|305|306|305|306|305|306|305|15844
1681403700000|2023-04-13 16:35:00|307|306|309|308|309|308|307|306|10105
1681404000000|2023-04-13 16:40:00|310|309|310|309|310|309|309|308|20482
1681404300000|2023-04-13 16:45:00|309|308|308|307|309|308|308|307|4390
1681404600000|2023-04-13 16:50:00|307|306|307|306|307|306|307|306|4211
1681404900000|2023-04-13 16:55:00|||||||||1183
1681405200000|2023-04-13 17:00:00|306|305|306|305|306|305|305|304|18097
1681405500000|2023-04-13 17:05:00|307|306|307|306|308|307|307|306|15061
1681405800000|2023-04-13 17:10:00|308|307|308|307|308|307|308|307|1936
1681406100000|2023-04-13 17:15:00|||||||||500
1681406400000|2023-04-13 17:20:00|309|308|308|307|309|308|308|307|20476
1681406700000|2023-04-13 17:25:00|||||||||11511
1681407000000|2023-04-13 17:30:00|309|308|309|308|309|308|309|308|700
1681407300000|2023-04-13 17:35:00|||||||||1619
1681407600000|2023-04-13 17:40:00|||||||||3126
1681407900000|2023-04-13 17:45:00|||||||||10613
1681408200000|2023-04-13 17:50:00|310|309|309|308|310|309|309|308|11668
1681408500000|2023-04-13 17:55:00|310|309|310|309|310|309|309|308|13679
1681408800000|2023-04-13 18:00:00|||||||||1937
1681409100000|2023-04-13 18:05:00|||||||||6755
1681409400000|2023-04-13 18:10:00|309|308|310|309|310|309|309|308|16261
1681409700000|2023-04-13 18:15:00|311|310|312|311|313|312|310|309|182062
1681410000000|2023-04-13 18:20:00|311|310|311|310|311|310|311|310|21978
1681410300000|2023-04-13 18:25:00|312|311|311|310|312|311|311|310|15817
1681410600000|2023-04-13 18:30:00|310|309|310|309|310|310|310|309|29471
1681410900000|2023-04-13 18:35:00|||||||||6700
1681411200000|2023-04-13 18:40:00|311|310|310|309|311|310|310|309|14000
1681411500000|2023-04-13 18:45:00|||||||||6000
1681411800000|2023-04-13 18:50:00|309|308|309|308|309|308|309|308|6252
1681412100000|2023-04-13 18:55:00|||||||||500
1681412400000|2023-04-13 19:00:00|310|309|310|309|310|309|310|309|4722
1681412700000|2023-04-13 19:05:00|||||||||4064
1681413000000|2023-04-13 19:10:00|311|310|310|309|311|310|310|309|76644
1681413300000|2023-04-13 19:15:00|||||||||1469
1681413600000|2023-04-13 19:20:00|311|310|311|310|311|310|311|310|16558
1681413900000|2023-04-13 19:25:00|||||||||19935
1681414200000|2023-04-13 19:30:00|312|311|313|312|313|312|312|311|38267
1681414500000|2023-04-13 19:35:00|312|311|312|311|312|311|312|311|7918
1681414800000|2023-04-13 19:40:00|||||||||7836
1681415100000|2023-04-13 19:45:00|||||||||3914
1681415400000|2023-04-13 19:50:00||312||311||312||311|26440
1681415700000|2023-04-13 19:55:00|311|310|312|311|312|311|311|310|44671
1681479000000|2023-04-14 13:30:00|317|316|314|312|317|316|312|310|50202
1681479300000|2023-04-14 13:35:00|313|313|318|317|319|318|313|312|33858
1681479600000|2023-04-14 13:40:00|317|316|319|318|319|318|316|315|36149
1681479900000|2023-04-14 13:45:00|318|317|316|315|319|318|316|315|115059
1681480200000|2023-04-14 13:50:00|317|316|315|314|317|316|313|312|172575
1681480500000|2023-04-14 13:55:00|316|315|316|315|318|317|316|315|18953
1681480800000|2023-04-14 14:00:00|315|314|317|316|317|316|314|313|37782
1681481100000|2023-04-14 14:05:00|316|315|312|311|316|315|310|309|37108
1681481400000|2023-04-14 14:10:00|313|312|312|311|313|312|311|310|19576
1681481700000|2023-04-14 14:15:00|313|312|311|310|313|312|311|310|12200
1681482000000|2023-04-14 14:20:00|310|309|309|308|310|309|308|307|26129
1681482300000|2023-04-14 14:25:00|310|309|309|308|310|309|308|307|48340
1681482600000|2023-04-14 14:30:00|308|307|308|307|308|307|308|307|21565
1681482900000|2023-04-14 14:35:00|307|306|309|308|309|308|306|305|76755
1681483200000|2023-04-14 14:40:00|310|309|310|309|310|309|308|307|11783
1681483500000|2023-04-14 14:45:00|311|310|310|309|311|310|310|309|4267
1681483800000|2023-04-14 14:50:00|311|310|309|308|311|310|309|308|15911
1681484100000|2023-04-14 14:55:00|310|309|311|310|311|310|310|309|6249
1681484400000|2023-04-14 15:00:00|310|309|309|308|310|309|309|308|13697
1681484700000|2023-04-14 15:05:00|308|307|308|307|309|308|308|307|20065
1681485000000|2023-04-14 15:10:00|309|308|309|308|310|309|309|308|7127
1681485300000|2023-04-14 15:15:00|308|307|307|306|308|307|307|306|14193
1681485600000|2023-04-14 15:20:00|306|305|307|306|307|306|306|305|3866
1681485900000|2023-04-14 15:25:00|306|305|305|304|306|305|305|304|5363
1681486200000|2023-04-14 15:30:00|304|303|304|303|305|303|303|302|26240
1681486500000|2023-04-14 15:35:00|303|302|303|302|304|303|303|302|23847
1681486800000|2023-04-14 15:40:00|304|303|304|303|304|303|303|302|19925
1681487100000|2023-04-14 15:45:00|||||||||9795
1681487400000|2023-04-14 15:50:00|303|302|305|304|305|304|303|302|5853
1681487700000|2023-04-14 15:55:00|304|303|306|305|306|305|304|303|5769
1681488000000|2023-04-14 16:00:00|305|304|305|304|306|305|305|304|10935
1681488300000|2023-04-14 16:05:00|304|303|304|303|304|303|303|302|14903
1681488600000|2023-04-14 16:10:00|303|302|304|303|304|303|303|302|3587
1681488900000|2023-04-14 16:15:00|||||||||23599
1681489200000|2023-04-14 16:20:00|303|302|305|304|305|304|303|302|6350
1681489500000|2023-04-14 16:25:00|||||||||10166
1681489800000|2023-04-14 16:30:00|||||||||3305
1681490100000|2023-04-14 16:35:00|304|303|304|303|304|303|304|303|9731
1681490400000|2023-04-14 16:40:00|305|304|304|303|305|304|303|302|14827
1681490700000|2023-04-14 16:45:00|303|302|303|302|303|302|303|302|4628
1681491000000|2023-04-14 16:50:00|304|303|304|303|304|303|304|303|10828
1681491300000|2023-04-14 16:55:00|305|304|305|304|305|304|305|304|9789
1681491600000|2023-04-14 17:00:00|306|305|305|304|306|305|305|304|16043
1681491900000|2023-04-14 17:05:00|306|305|307|306|307|306|306|305|12717
1681492200000|2023-04-14 17:10:00|308|307|309|308|309|308|308|307|17254
1681492500000|2023-04-14 17:15:00|310|309|311|310|311|310|309|308|32647
1681492800000|2023-04-14 17:20:00|310|309|311|310|311|310|310|309|9867
1681493100000|2023-04-14 17:25:00|312|311|312|311|312|311|311|310|14781
1681493400000|2023-04-14 17:30:00|311|310|312|311|312|311|311|310|4147
1681493700000|2023-04-14 17:35:00|311|310|311|310|312|311|311|310|12597
1681494000000|2023-04-14 17:40:00|312|311|313|312|313|312|312|311|6439
1681494300000|2023-04-14 17:45:00|312|311|312|311|312|311|311|310|32335
1681494600000|2023-04-14 17:50:00|||||||||3243
1681494900000|2023-04-14 17:55:00|313|312|314|313|314|313|313|312|17887
1681495200000|2023-04-14 18:00:00|313|312|313|312|314|313|313|312|18780
1681495500000|2023-04-14 18:05:00|||||||||3311
1681495800000|2023-04-14 18:10:00|314|313|314|313|314|313|314|313|2300
1681496100000|2023-04-14 18:15:00|315|314|314|313|315|314|314|313|14058
1681496400000|2023-04-14 18:20:00|315|314|316|315|316|315|315|314|11699
1681496700000|2023-04-14 18:25:00|315|314|315|314|315|314|315|314|48973
1681497000000|2023-04-14 18:30:00|314|313|314|313|314|313|314|313|5764
1681497300000|2023-04-14 18:35:00|313|312|313|312|314|313|313|312|1836
1681497600000|2023-04-14 18:40:00|||||||||3132
1681497900000|2023-04-14 18:45:00|314|313|314|313|314|313|313|312|5494
1681498200000|2023-04-14 18:50:00|313|312|313|312|314|313|313|312|4850
1681498500000|2023-04-14 18:55:00|314|313|313|312|314|313|313|312|7276
1681498800000|2023-04-14 19:00:00|314|313|314|313|314|313|314|313|2314
1681499100000|2023-04-14 19:05:00|313|312|314|313|314|313|313|312|7141
1681499400000|2023-04-14 19:10:00|313|312|313|312|314|313|313|312|7227
1681499700000|2023-04-14 19:15:00|312|311|312|311|313|312|312|311|7364
1681500000000|2023-04-14 19:20:00|313|312|313|312|313|312|313|312|1382
1681500300000|2023-04-14 19:25:00|314|313|314|313|314|313|314|313|3433
1681500600000|2023-04-14 19:30:00|||||||||1694
1681500900000|2023-04-14 19:35:00|||||||||3018
1681501200000|2023-04-14 19:40:00|315|314|315|314|315|314|315|314|7167
1681501500000|2023-04-14 19:45:00|316|315|313|312|316|315|313|312|57837
1681501800000|2023-04-14 19:50:00|||||||||5214
1681502100000|2023-04-14 19:55:00|||||||||18495
1681738200000|2023-04-17 13:30:00|301|299|297|296|301|299|295|294|114491
1681738500000|2023-04-17 13:35:00|296|295|293|292|298|297|293|292|74171
1681738800000|2023-04-17 13:40:00|292|291|290|289|293|292|289|288|95806
1681739100000|2023-04-17 13:45:00|289|288|289|288|289|288|287|287|49385
1681739400000|2023-04-17 13:50:00|290|289|288|287|291|290|287|286|52726
1681739700000|2023-04-17 13:55:00|289|288|290|289|291|290|289|288|45603
1681740000000|2023-04-17 14:00:00|291|290|289|288|292|291|289|288|36673
1681740300000|2023-04-17 14:05:00|290|289|291|290|291|290|290|289|12671
1681740600000|2023-04-17 14:10:00|292|291|297|296|297|296|292|291|46390
1681740900000|2023-04-17 14:15:00|296|295|298|297|299|298|295|294|117782
1681741200000|2023-04-17 14:20:00|299|298|294|293|299|298|294|293|22722
1681741500000|2023-04-17 14:25:00|293|292|292|291|293|292|292|291|18550
1681741800000|2023-04-17 14:30:00|293|292|293|292|294|293|293|292|7224
1681742100000|2023-04-17 14:35:00|292|291|291|290|292|291|291|290|19248
1681742400000|2023-04-17 14:40:00|290|289|291|290|291|290|290|289|32163
1681742700000|2023-04-17 14:45:00|||||||||14414
1681743000000|2023-04-17 14:50:00|290|289|290|289|290|289|290|289|5379
1681743300000|2023-04-17 14:55:00|289|288|290|289|290|289|289|288|16698
1681743600000|2023-04-17 15:00:00|289|288|289|288|289|288|289|288|8419
1681743900000|2023-04-17 15:05:00|||||||||9244
1681744200000|2023-04-17 15:10:00|||||||||8192
1681744500000|2023-04-17 15:15:00|290|289|291|290|291|290|290|289|12181
1681744800000|2023-04-17 15:20:00|||||||||2158
1681745100000|2023-04-17 15:25:00|290|289|289|288|290|289|289|288|7703
1681745400000|2023-04-17 15:30:00|288|287|287|286|288|287|287|286|44576
1681745700000|2023-04-17 15:35:00|||||||||9040
1681746000000|2023-04-17 15:40:00|286|285|286|285|286|285|286|285|35800
1681746300000|2023-04-17 15:45:00|287|286|287|286|287|286|287|286|9095
1681746600000|2023-04-17 15:50:00|288|287|288|287|289|288|288|287|79578
1681746900000|2023-04-17 15:55:00|287|286|287|286|287|286|287|286|6115
1681747200000|2023-04-17 16:00:00|288|287|288|287|288|287|287|286|17916
1681747500000|2023-04-17 16:05:00|287|286|288|287|288|287|287|286|9605
1681747800000|2023-04-17 16:10:00|||||||||4115
1681748100000|2023-04-17 16:15:00|287|286|288|287|288|287|287|286|11361
1681748400000|2023-04-17 16:20:00|||||||||8956
1681748700000|2023-04-17 16:25:00|||||||||5993
1681749000000|2023-04-17 16:30:00|289|288|289|288|289|288|289|288|8333
1681749300000|2023-04-17 16:35:00|290|289|290|289|291|290|290|289|34089
1681749600000|2023-04-17 16:40:00|291|290|289|288|291|290|289|288|27492
1681749900000|2023-04-17 16:45:00|290|289|289|288|290|289|289|288|26154
1681750200000|2023-04-17 16:50:00|290|289|291|290|291|290|290|289|22546
1681750500000|2023-04-17 16:55:00|290|289|290|289|291|290|290|289|8381
1681750800000|2023-04-17 17:00:00|289|288|289|288|290|289|289|288|23669
1681751100000|2023-04-17 17:05:00|||||||||2800
1681751400000|2023-04-17 17:10:00|||||||||3694
1681751700000|2023-04-17 17:15:00|290|289|291|290|291|290|290|289|13197
1681752000000|2023-04-17 17:20:00|290|289|290|289|290|289|290|289|3655
1681752300000|2023-04-17 17:25:00|||||||||5989
1681752600000|2023-04-17 17:30:00|||||||||6156
1681752900000|2023-04-17 17:35:00|||||||||3317
1681753200000|2023-04-17 17:40:00|289|288|289|288|289|288|289|288|3375
1681753500000|2023-04-17 17:45:00|||||||||3514
1681753800000|2023-04-17 17:50:00|||||||||7670
1681754100000|2023-04-17 17:55:00|288|287|288|287|288|287|287|286|20178
1681754400000|2023-04-17 18:00:00|||||||||3508
1681754700000|2023-04-17 18:05:00|287|286|288|287|288|287|287|286|7639
1681755000000|2023-04-17 18:10:00|||||||||3085
1681755300000|2023-04-17 18:15:00|||||||||4986
1681755600000|2023-04-17 18:20:00|||||||||3518
1681755900000|2023-04-17 18:25:00|287|286|287|286|287|286|287|286|9532
1681756200000|2023-04-17 18:30:00|288|287|287|286|288|287|287|286|7879
1681756500000|2023-04-17 18:35:00|288|287|288|287|288|287|288|287|7172
1681756800000|2023-04-17 18:40:00|||||||||5981
1681757100000|2023-04-17 18:45:00|||||||||7852
1681757400000|2023-04-17 18:50:00|287||288||288||287||7298
1681757700000|2023-04-17 18:55:00|287|286|288|287|288|287|287|286|15233
1681758000000|2023-04-17 19:00:00|||||||||8750
1681758300000|2023-04-17 19:05:00|289|288|288|287|289|288|288|287|14572
1681758600000|2023-04-17 19:10:00|287|286|288|287|288|287|287|286|8955
1681758900000|2023-04-17 19:15:00|289|288|289|288|289|288|289|288|10167
1681759200000|2023-04-17 19:20:00|||||||||14875
1681759500000|2023-04-17 19:25:00|290|289|290|289|290|289|290|289|9176
1681759800000|2023-04-17 19:30:00|||||||||12532
1681760100000|2023-04-17 19:35:00|291|290|291|290|291|290|291|290|16753
1681760400000|2023-04-17 19:40:00|290|289|290|289|290|289|290|289|15221
1681760700000|2023-04-17 19:45:00|||||||||12655
1681761000000|2023-04-17 19:50:00|291|290|292|291|292|291|290|290|40144
1681761300000|2023-04-17 19:55:00|291|290|290|289|291|290|290|289|101674
1681824600000|2023-04-18 13:30:00|299|296|298|297|300|298|296|292|77929
1681824900000|2023-04-18 13:35:00|299|298|298|297|301|300|297|296|120245
1681825200000|2023-04-18 13:40:00|299|298|300|299|301|300|299|298|46659
1681825500000|2023-04-18 13:45:00|301|300|303|302|304|303|300|299|59563
1681825800000|2023-04-18 13:50:00|302|301|304|303|304|303|302|301|35444
1681826100000|2023-04-18 13:55:00|303|302|298|297|303|302|298|297|59299
1681826400000|2023-04-18 14:00:00|299|298|298|298|300|299|298|297|39379
1681826700000|2023-04-18 14:05:00|299|297|298|297|299|297|295|294|66349
1681827000000|2023-04-18 14:10:00|297|296|297|296|298|297|296|295|27741
1681827300000|2023-04-18 14:15:00|296|295|298|297|298|297|296|295|16894
1681827600000|2023-04-18 14:20:00|297|296|296|295|297|296|296|295|13411
1681827900000|2023-04-18 14:25:00|295|294|294|293|295|294|293|292|23211
1681828200000|2023-04-18 14:30:00|293|292|294|293|294|293|293|292|6240
1681828500000|2023-04-18 14:35:00|293|292|295|294|295|294|293|292|60413
1681828800000|2023-04-18 14:40:00|||||||||4800
1681829100000|2023-04-18 14:45:00|296|295|295|294|296|295|295|294|3626
1681829400000|2023-04-18 14:50:00|294|293|294|293|295|294|294|293|7270
1681829700000|2023-04-18 14:55:00|295|294|295|294|295|294|295|294|2796
1681830000000|2023-04-18 15:00:00|296|295|296|295|296|295|296|295|4080
1681830300000|2023-04-18 15:05:00|295|294|295|294|295|294|295|294|3628
1681830600000|2023-04-18 15:10:00|||||||||3900
1681830900000|2023-04-18 15:15:00|||||||||988
1681831200000|2023-04-18 15:20:00|294|293|294|293|294|293|294|293|2044
1681831500000|2023-04-18 15:25:00|||||||||1500
1681831800000|2023-04-18 15:30:00|||||||||3100
1681832100000|2023-04-18 15:35:00|293|292|292|291|293|292|292|291|10413
1681832400000|2023-04-18 15:40:00|293|292|292|291|293|292|292|291|8300
1681832700000|2023-04-18 15:45:00|||||||||6414
1681833000000|2023-04-18 15:50:00|291|290|292|291|292|291|291|290|3610
1681833300000|2023-04-18 15:55:00|||||||||11682
1681833600000|2023-04-18 16:00:00|||||||||2500
1681833900000|2023-04-18 16:05:00|293|292|292|291|293|292|292|291|8926
1681834200000|2023-04-18 16:10:00|293|292|293|292|293|292|293|292|3900
1681834500000|2023-04-18 16:15:00|||||||||1803
1681834800000|2023-04-18 16:20:00|294|293|293|292|294|293|293|292|19832
1681835100000|2023-04-18 16:25:00|||||||||1057
1681835400000|2023-04-18 16:30:00|292|291|292|291|292|291|292|291|11311
1681835700000|2023-04-18 16:35:00|291|290|291|290|291|290|291|290|3297
1681836000000|2023-04-18 16:40:00|292|291|292|291|292|291|292|291|6223
1681836300000|2023-04-18 16:45:00|291|290|291|290|291|291|291|290|2820
1681836600000|2023-04-18 16:50:00|||||||||7502
1681836900000|2023-04-18 16:55:00|||||||||500
1681837200000|2023-04-18 17:00:00|||||||||605
1681837500000|2023-04-18 17:05:00|||||||||800
1681837800000|2023-04-18 17:10:00|||||||||2449
1681838100000|2023-04-18 17:15:00|||||||||3980
1681838400000|2023-04-18 17:20:00|290|289|290|289|290|290|290|289|22391
1681838700000|2023-04-18 17:25:00|||||||||900
1681839000000|2023-04-18 17:30:00|289|288|289|288|289|288|289|288|11695
1681839300000|2023-04-18 17:35:00|||||||||4042
1681839600000|2023-04-18 17:40:00|||||||||2800
1681839900000|2023-04-18 17:45:00|290|289|290|289|290|289|290|289|8968
1681840200000|2023-04-18 17:50:00|||||||||1663
1681840500000|2023-04-18 17:55:00|289|288|288|287|289|289|288|287|17211
1681840800000|2023-04-18 18:00:00|287|286|287|286|287|286|287|286|6725
1681841100000|2023-04-18 18:05:00|||||||||6032
1681841400000|2023-04-18 18:10:00|||||||||8589
1681841700000|2023-04-18 18:15:00|||||||||1800
1681842000000|2023-04-18 18:20:00|288|287|288|287|288|287|288|287|15220
1681842300000|2023-04-18 18:25:00|||||||||12943
1681842600000|2023-04-18 18:30:00|||||||||400
1681842900000|2023-04-18 18:35:00|287|286|288|287|288|287|287|286|31704
1681843200000|2023-04-18 18:40:00|287|286|287|286|287|286|287|286|3566
1681843500000|2023-04-18 18:45:00|286|285|287|286|287|286|286|285|55964
1681843800000|2023-04-18 18:50:00|288|287|288|287|288|287|288|287|38200
1681844100000|2023-04-18 18:55:00|287|286|287|286|287|286|286|285|26719
1681844400000|2023-04-18 19:00:00|||||||||3100
1681844700000|2023-04-18 19:05:00|||||||||2123
1681845000000|2023-04-18 19:10:00|||||||||3302
1681845300000|2023-04-18 19:15:00|288|287|288|287|288|287|288|287|22259
1681845600000|2023-04-18 19:20:00|289|288|289|288|289|288|289|288|14306
1681845900000|2023-04-18 19:25:00|||||||||20282
1681846200000|2023-04-18 19:30:00|290|289|291|290|291|290|290|289|7736
1681846500000|2023-04-18 19:35:00|290||291||291||290||14385
1681846800000|2023-04-18 19:40:00|||||||||10835
1681847100000|2023-04-18 19:45:00|||||||||4796
1681847400000|2023-04-18 19:50:00|292|291|292|291|292|291|292|291|14544
1681847700000|2023-04-18 19:55:00|291|290|291|290|291|290|291|290|27110
1681911000000|2023-04-19 13:30:00|285|281|275|274|285|283|273|272|203086
1681911300000|2023-04-19 13:35:00|274|273|270|269|277|276|269|268|248280
1681911600000|2023-04-19 13:40:00|269|268|268|267|270|269|267|266|106497
1681911900000|2023-04-19 13:45:00|267|266|267|266|273|272|267|266|157890
1681912200000|2023-04-19 13:50:00|266|265|267|266|267|266|265|264|97942
1681912500000|2023-04-19 13:55:00|268|267|268|267|268|267|268|267|12469
1681912800000|2023-04-19 14:00:00|269|268|275|274|275|274|269|268|81831
1681913100000|2023-04-19 14:05:00|274|273|272|271|274|273|272|271|30388
1681913400000|2023-04-19 14:10:00|271|270|270|269|271|270|269|268|12043
1681913700000|2023-04-19 14:15:00|269|268|269|268|269|268|268|267|12032
1681914000000|2023-04-19 14:20:00|268|267|267|266|268|267|267|266|116899
1681914300000|2023-04-19 14:25:00|268|267|268|267|268|267|268|267|8554
1681914600000|2023-04-19 14:30:00|269|268|268|267|269|268|268|267|15311
1681914900000|2023-04-19 14:35:00|269|268|269|268|269|268|268|268|9313
1681915200000|2023-04-19 14:40:00|270|269|270|269|270|270|270|269|39873
1681915500000|2023-04-19 14:45:00|269|268|268|267|269|268|268|267|31385
1681915800000|2023-04-19 14:50:00|267|266|268|267|268|267|267|266|17750
1681916100000|2023-04-19 14:55:00|269|268|268|267|269|268|268|267|10309
1681916400000|2023-04-19 15:00:00|269|268|269|268|269|268|269|268|9792
1681916700000|2023-04-19 15:05:00|||||||||2172
1681917000000|2023-04-19 15:10:00|270|269|271|270|271|270|270|269|19830
1681917300000|2023-04-19 15:15:00|272|271|269|268|272|271|269|268|47875
1681917600000|2023-04-19 15:20:00|||||||||10316
1681917900000|2023-04-19 15:25:00|||||||||1940
1681918200000|2023-04-19 15:30:00|270|269|268|267|270|269|268|267|33949
1681918500000|2023-04-19 15:35:00|269|268|269|268|269|268|269|268|8425
1681918800000|2023-04-19 15:40:00|||||||||2889
1681919100000|2023-04-19 15:45:00|||||||||4245
1681919400000|2023-04-19 15:50:00|270|269|270|269|270|269|270|269|6671
1681919700000|2023-04-19 15:55:00|269|268|269|268|269|269|269|268|5288
1681920000000|2023-04-19 16:00:00|||||||||3985
1681920300000|2023-04-19 16:05:00|||||||||5003
1681920600000|2023-04-19 16:10:00|270|269|271|270|271|271|270|269|53942
1681920900000|2023-04-19 16:15:00|272|271|274|273|274|273|272|271|13598
1681921200000|2023-04-19 16:20:00|273|272|273|272|273|272|273|272|30508
1681921500000|2023-04-19 16:25:00|||||||||16338
1681921800000|2023-04-19 16:30:00|||||||||5222
1681922100000|2023-04-19 16:35:00|274|273|275|274|275|274|274|273|8470
1681922400000|2023-04-19 16:40:00|276|275|276|275|276|275|276|275|6136
1681922700000|2023-04-19 16:45:00|||||||||6457
1681923000000|2023-04-19 16:50:00|||||||||2800
1681923300000|2023-04-19 16:55:00|||||||||6573
1681923600000|2023-04-19 17:00:00|275|274|275|274|275|274|275|274|8099
1681923900000|2023-04-19 17:05:00|||||||||6797
1681924200000|2023-04-19 17:10:00|||||||||1400
1681924500000|2023-04-19 17:15:00|274|273|274|273|274|273|274|273|12073
1681924800000|2023-04-19 17:20:00|273|272|274|273|274|273|273|272|8292
1681925100000|2023-04-19 17:25:00|275|274|275|274|275|274|275|274|6569
1681925400000|2023-04-19 17:30:00|||||||||5015
1681925700000|2023-04-19 17:35:00|||||||||1020
1681926000000|2023-04-19 17:40:00|||||||||1105
1681926300000|2023-04-19 17:45:00|||||||||3700
1681926600000|2023-04-19 17:50:00|||||||||4164
1681926900000|2023-04-19 17:55:00|||||||||2300
1681927200000|2023-04-19 18:00:00|274|273|274|273|274|273|274|273|3601
1681927500000|2023-04-19 18:05:00|||||||||706
1681927800000|2023-04-19 18:10:00|273|272|274|273|274|273|273|272|15715
1681928100000|2023-04-19 18:15:00|||||||||4196
1681928400000|2023-04-19 18:20:00|275|274|276|275|276|275|275|274|6755
1681928700000|2023-04-19 18:25:00|275|274|275|274|275|274|275|274|4539
1681929000000|2023-04-19 18:30:00|||||||||1500
1681929300000|2023-04-19 18:35:00|||||||||5709
1681929600000|2023-04-19 18:40:00|||||||||2102
1681929900000|2023-04-19 18:45:00|276|275|277|276|277|276|276|275|12374
1681930200000|2023-04-19 18:50:00|||||||||2132
1681930500000|2023-04-19 18:55:00|276|275|276|275|276|275|276|275|5327
1681930800000|2023-04-19 19:00:00|||||||||3719
1681931100000|2023-04-19 19:05:00|||||||||2196
1681931400000|2023-04-19 19:10:00|277|276|277|276|277|276|277|276|15796
1681931700000|2023-04-19 19:15:00|||||||||1314
1681932000000|2023-04-19 19:20:00|||||||||2983
1681932300000|2023-04-19 19:25:00|276||276||276||276||15325
1681932600000|2023-04-19 19:30:00|277||277||277||277||6532
1681932900000|2023-04-19 19:35:00|276|275|276|275|276|275|276|275|25110
1681933200000|2023-04-19 19:40:00|275|274|275|274|275|275|275|274|14672
1681933500000|2023-04-19 19:45:00|274|273|274|273|274|273|274|273|33409
1681933800000|2023-04-19 19:50:00|||||||||18646
1681934100000|2023-04-19 19:55:00|275|274|274|273|275|274|274|273|46577
1681997400000|2023-04-20 13:30:00|271|267|268|266|271|267|266|265|23957
1681997700000|2023-04-20 13:35:00|269|267|270|269|270|269|269|267|5038
1681998000000|2023-04-20 13:40:00|269|268|270|269|270|269|269|268|5700
1681998300000|2023-04-20 13:45:00|271|270|273|272|273|272|270|269|16964
1681998600000|2023-04-20 13:50:00|272|271|272|271|272|271|271|270|12535
1681998900000|2023-04-20 13:55:00|271|270|271|270|271|270|270|269|4286
1681999200000|2023-04-20 14:00:00|||||||||6038
1681999500000|2023-04-20 14:05:00|270|271|272|271|272|271|270|271|3901
1681999800000|2023-04-20 14:10:00|273|272|273|272|273|272|273|272|1808
1682000100000|2023-04-20 14:15:00|272|271|271|270|272|271|271|270|4420
1682000400000|2023-04-20 14:20:00|||||||||1100
1682000700000|2023-04-20 14:25:00|270|269|270|269|270|269|270|269|3854
1682001000000|2023-04-20 14:30:00|271|270|272|271|272|271|271|270|4651
1682001300000|2023-04-20 14:35:00|271|270|270|269|271|271|270|269|3906
1682001600000|2023-04-20 14:40:00|||||||||2700
1682001900000|2023-04-20 14:45:00|271|270|270|269|271|270|270|269|7261
1682002200000|2023-04-20 14:50:00|271|270|271|270|271|270|271|270|5163
1682002500000|2023-04-20 14:55:00|270|269|269|268|270|269|269|268|9953
1682002800000|2023-04-20 15:00:00|||||||||1259
1682003100000|2023-04-20 15:05:00|268|267|267|266|268|267|267|266|9553
1682003400000|2023-04-20 15:10:00|||||||||15394
1682003700000|2023-04-20 15:15:00|||||||||1427
1682004000000|2023-04-20 15:20:00|||||||||1867
1682004300000|2023-04-20 15:25:00|||||||||737
1682004600000|2023-04-20 15:30:00|268|267|268|267|268|267|268|267|37957
1682004900000|2023-04-20 15:35:00|269|268|269|268|269|268|269|268|11048
1682005200000|2023-04-20 15:40:00|||||||||300
1682005500000|2023-04-20 15:45:00|||||||||1333
1682005800000|2023-04-20 15:50:00|268|267|268|267|268|267|268|267|3865
1682006100000|2023-04-20 15:55:00|||||||||1266
1682006400000|2023-04-20 16:00:00|267|266|267|266|267|266|267|266|7321
1682006700000|2023-04-20 16:05:00|266|265|265|264|266|265|265|264|32320
1682007000000|2023-04-20 16:10:00|266|265|265|264|267|266|265|264|49956
1682007300000|2023-04-20 16:15:00|||||||||3531
1682007600000|2023-04-20 16:20:00|264|263|265|264|265|264|264|263|6384
1682007900000|2023-04-20 16:25:00|||||||||1165
1682008200000|2023-04-20 16:30:00|||||||||2332
1682008500000|2023-04-20 16:35:00|||||||||1000
1682008800000|2023-04-20 16:40:00|264|263|266|265|266|265|264|263|23702
1682009100000|2023-04-20 16:45:00|267|266|267|266|267|266|267|266|27830
1682009400000|2023-04-20 16:50:00|||||||||400
1682009700000|2023-04-20 16:55:00|||||||||1552
1682010000000|2023-04-20 17:00:00|||||||||1941
1682010300000|2023-04-20 17:05:00|||||||||812
1682010600000|2023-04-20 17:10:00|||||||||3773
1682010900000|2023-04-20 17:15:00|||||||||1865
1682011200000|2023-04-20 17:20:00|||||||||1200
1682011500000|2023-04-20 17:25:00|268|267|268|267|268|267|268|266|10749
1682011800000|2023-04-20 17:30:00|269|268|268|267|269|268|268|267|12866
1682012100000|2023-04-20 17:35:00|||||||||7514
1682012400000|2023-04-20 17:40:00|267|266|267|266|267|267|267|266|5032
1682012700000|2023-04-20 17:45:00|||||||||200
1682013000000|2023-04-20 17:50:00|266|265|267|266|267|266|266|265|3210
1682013300000|2023-04-20 17:55:00|266|265|266|265|266|265|266|265|6586
1682013600000|2023-04-20 18:00:00|||||||||4145
1682013900000|2023-04-20 18:05:00|||||||||1922
1682014200000|2023-04-20 18:10:00|265|264|265|264|265|264|265|264|14821
1682014500000|2023-04-20 18:15:00|||||||||4663
1682014800000|2023-04-20 18:20:00|264|263|264|263|264|263|264|263|5340
1682015100000|2023-04-20 18:25:00|||||||||3493
1682015400000|2023-04-20 18:30:00|||||||||5118
1682015700000|2023-04-20 18:35:00|||||||||1500
1682016000000|2023-04-20 18:40:00|||||||||6750
1682016300000|2023-04-20 18:45:00|||||||||2824
1682016600000|2023-04-20 18:50:00|||||||||859
1682016900000|2023-04-20 18:55:00|265|264|265|264|265|264|265|264|10902
1682017200000|2023-04-20 19:00:00|264|263|264|263|264|264|264|263|6090
1682017500000|2023-04-20 19:05:00|||||||||3842
1682017800000|2023-04-20 19:10:00|||||||||2008
1682018100000|2023-04-20 19:15:00|263|262|263|262|263|262|263|262|7514
1682018400000|2023-04-20 19:20:00|264|263|263|262|264|263|263|262|46265
1682018700000|2023-04-20 19:25:00|262|261|262|261|262|261|262|261|21649
1682019000000|2023-04-20 19:30:00|263|262|263|262|263|262|262|262|14750
1682019300000|2023-04-20 19:35:00|264|263|264|263|264|263|264|263|13450
1682019600000|2023-04-20 19:40:00|||||||||11745
1682019900000|2023-04-20 19:45:00|||||||||13533
1682020200000|2023-04-20 19:50:00|||||||||7968
1682020500000|2023-04-20 19:55:00|265|264|265|264|265|264|265|264|29537
1682083800000|2023-04-21 13:30:00|266|265|262|261|266|265|262|261|15578
1682084100000|2023-04-21 13:35:00|263|262|262|261|264|263|262|261|6735
1682084400000|2023-04-21 13:40:00|263|262|262|261|263|262|262|261|9103
1682084700000|2023-04-21 13:45:00|261|260|264|263|264|263|261|260|25601
1682085000000|2023-04-21 13:50:00|263|262|261|260|263|263|261|260|7942
1682085300000|2023-04-21 13:55:00|260|259|259|258|261|260|259|258|61707
1682085600000|2023-04-21 14:00:00|260|259|260|259|260|259|258|257|36942
1682085900000|2023-04-21 14:05:00|261|260|261|260|261|260|261|260|2033
1682086200000|2023-04-21 14:10:00|||||||||1352
1682086500000|2023-04-21 14:15:00|260|259|260|259|260|259|258|257|27343
1682086800000|2023-04-21 14:20:00|261|260|262|261|263|262|261|260|11943
1682087100000|2023-04-21 14:25:00|263|262|263|262|264|263|263|262|17710
1682087400000|2023-04-21 14:30:00|262|261|262|261|262|262|262|261|2793
1682087700000|2023-04-21 14:35:00|261|260|261|260|261|261|261|260|9688
1682088000000|2023-04-21 14:40:00|260|259|259|258|261|260|259|258|17709
1682088300000|2023-04-21 14:45:00|260|259|260|259|260|259|260|259|8762
1682088600000|2023-04-21 14:50:00|261|260|263|262|263|262|261|260|18918
1682088900000|2023-04-21 14:55:00|||||||||2100
1682089200000|2023-04-21 15:00:00|264|263|264|263|264|263|264|263|5400
1682089500000|2023-04-21 15:05:00|263|262|262|261|263|262|262|261|7340
1682089800000|2023-04-21 15:10:00|||||||||2400
1682090100000|2023-04-21 15:15:00|261|260|262|261|262|261|261|260|21868
1682090400000|2023-04-21 15:20:00|||||||||400
1682090700000|2023-04-21 15:25:00|263|262|263|262|263|262|263|262|10959
1682091000000|2023-04-21 15:30:00|||||||||4224
1682091300000|2023-04-21 15:35:00|264|263|263|262|264|263|263|262|19828
1682091600000|2023-04-21 15:40:00|||||||||1350
1682091900000|2023-04-21 15:45:00|262|261|261|260|262|262|261|260|2861
1682092200000|2023-04-21 15:50:00|262|261|262|261|262|261|262|261|6001
1682092500000|2023-04-21 15:55:00|263|262|263|262|263|262|263|262|2550
1682092800000|2023-04-21 16:00:00|||||||||6816
1682093100000|2023-04-21 16:05:00|262|261|262|261|262|261|262|261|2218
1682093400000|2023-04-21 16:10:00|||||||||2533
1682093700000|2023-04-21 16:15:00|||||||||1317
1682094000000|2023-04-21 16:20:00|261|260|262|261|262|261|261|260|12155
1682094300000|2023-04-21 16:25:00|261|260|261|260|262|261|261|260|9342
1682094600000|2023-04-21 16:30:00|||||||||3494
1682094900000|2023-04-21 16:35:00|||||||||1142
1682095200000|2023-04-21 16:40:00|260|259|261|260|261|260|260|259|13271
1682095500000|2023-04-21 16:45:00|262|261|262|261|262|261|262|261|2751
1682095800000|2023-04-21 16:50:00|||||||||4100
1682096100000|2023-04-21 16:55:00|||||||||2038
1682096400000|2023-04-21 17:00:00|||||||||2274
1682096700000|2023-04-21 17:05:00|||||||||940
1682097000000|2023-04-21 17:10:00|261|260|261|260|261|261|261|260|6042
1682097300000|2023-04-21 17:15:00|260|259|261|260|261|260|260|259|13557
1682097600000|2023-04-21 17:20:00|260|259|260|259|260|259|260|259|2603
1682097900000|2023-04-21 17:25:00|||||||||1064
1682098200000|2023-04-21 17:30:00|261|260|261|260|261|260|261|260|2686
1682098800000|2023-04-21 17:40:00|||||||||833
1682099100000|2023-04-21 17:45:00|||||||||555
1682099400000|2023-04-21 17:50:00|||||||||5543
1682099700000|2023-04-21 17:55:00|||||||||1100
1682100000000|2023-04-21 18:00:00|262|261|262|261|262|261|262|261|15262
1682100300000|2023-04-21 18:05:00|||||||||2989
1682100600000|2023-04-21 18:10:00|263|262|263|262|263|262|263|262|9094
1682100900000|2023-04-21 18:15:00|262|261|262|261|262|261|262|261|13212
1682101200000|2023-04-21 18:20:00||262||262||262||261|8460
1682101500000|2023-04-21 18:25:00||261||261||261||261|528
1682101800000|2023-04-21 18:30:00|||||||||2800
1682102100000|2023-04-21 18:35:00|||||||||1400
1682102400000|2023-04-21 18:40:00|261|260|261|260|261|260|261|260|2000
1682102700000|2023-04-21 18:45:00|||||||||1443
1682103000000|2023-04-21 18:50:00|||||||||968
1682103300000|2023-04-21 18:55:00|||||||||3756
1682103600000|2023-04-21 19:00:00|||||||||1597
1682103900000|2023-04-21 19:05:00|260|259|260|259|260|260|260|259|9293
1682104200000|2023-04-21 19:10:00|||||||||7677
1682104500000|2023-04-21 19:15:00|||||||||1610
1682104800000|2023-04-21 19:20:00|||||||||29489
1682105100000|2023-04-21 19:25:00|||||||||1200
1682105400000|2023-04-21 19:30:00|||||||||13865
1682105700000|2023-04-21 19:35:00|||||||||1800
1682106000000|2023-04-21 19:40:00|261|257|261|257|262|258|261|257|4118
1682106300000|2023-04-21 19:45:00|262|258|262|258|262|258|261|257|1800
1682106600000|2023-04-21 19:50:00|261|257|262|258|263|259|261|257|600
1682106900000|2023-04-21 19:55:00|263|259|263|259|264|260|262|258|2880
1682343000000|2023-04-24 13:30:00|263|258|253|252|263|258|252|251|58790
1682343300000|2023-04-24 13:35:00|254|253|256|255|257|256|254|253|18953
1682343600000|2023-04-24 13:40:00|257|256|257|256|258|257|256|255|20510
1682343900000|2023-04-24 13:45:00|256|255|258|257|258|257|256|255|20779
1682344200000|2023-04-24 13:50:00|259|258|259|258|259|258|258|257|14909
1682344500000|2023-04-24 13:55:00|258|257|257|256|258|258|257|256|19305
1682344800000|2023-04-24 14:00:00|258|257|256|255|258|257|256|255|21523
1682345100000|2023-04-24 14:05:00|255|254|255|254|256|255|255|254|54064
1682345400000|2023-04-24 14:10:00|256|255|256|255|256|255|256|255|14189
1682345700000|2023-04-24 14:15:00|255|254|256|255|256|255|255|254|14847
1682346000000|2023-04-24 14:20:00|255|254|256|255|256|255|255|254|7611
1682346300000|2023-04-24 14:25:00|255|254|255|254|255|254|255|254|22912
1682346600000|2023-04-24 14:30:00|256|255|254|253|256|255|254|253|29574
1682346900000|2023-04-24 14:35:00|253|252|253|252|253|252|253|252|29565
1682347200000|2023-04-24 14:40:00|252|251|252|251|252|251|252|251|21303
1682347500000|2023-04-24 14:45:00|251|250|251|250|251|250|249|248|147384
1682347800000|2023-04-24 14:50:00|250|249|250|249|250|250|250|249|18367
1682348100000|2023-04-24 14:55:00|251|250|250|249|252|251|250|249|50114
1682348400000|2023-04-24 15:00:00|249|248|249|248|250|249|249|248|20364
1682348700000|2023-04-24 15:05:00|250|249|250|249|250|249|249|249|22583
1682349000000|2023-04-24 15:10:00|249|248|249|248|250|249|249|248|9217
1682349300000|2023-04-24 15:15:00|248|247|249|248|249|248|248|247|20031
1682349600000|2023-04-24 15:20:00|||||||||12563
1682349900000|2023-04-24 15:25:00|||||||||10630
1682350200000|2023-04-24 15:30:00|250|249|250|249|250|249|250|249|10347
1682350500000|2023-04-24 15:35:00|249|248|249|248|249|249|249|248|6819
1682350800000|2023-04-24 15:40:00|||||||||5753
1682351100000|2023-04-24 15:45:00|||||||||1600
1682351400000|2023-04-24 15:50:00|||||||||2132
1682351700000|2023-04-24 15:55:00|||||||||1371
1682352000000|2023-04-24 16:00:00|250|249|250|249|250|249|250|249|15558
1682352300000|2023-04-24 16:05:00|251|250|251|250|251|250|250|249|53048
1682352600000|2023-04-24 16:10:00|||||||||1339
1682352900000|2023-04-24 16:15:00|250|249|249|248|250|250|249|248|10913
1682353200000|2023-04-24 16:20:00|250|249|250|249|250|249|250|249|14296
1682353500000|2023-04-24 16:25:00|251|250|252|251|252|251|251|250|18700
1682353800000|2023-04-24 16:30:00|||||||||1356
1682354100000|2023-04-24 16:35:00|||||||||1078
1682354400000|2023-04-24 16:40:00|||||||||1200
1682354700000|2023-04-24 16:45:00|||||||||2107
1682355000000|2023-04-24 16:50:00|||||||||2250
1682355300000|2023-04-24 16:55:00|251|250|251|250|251|251|251|250|7160
1682355600000|2023-04-24 17:00:00|||||||||7103
1682355900000|2023-04-24 17:05:00|||||||||4689
1682356200000|2023-04-24 17:10:00|252|251|252|251|252|251|252|251|9670
1682356500000|2023-04-24 17:15:00|||||||||1700
1682356800000|2023-04-24 17:20:00|||||||||1571
1682357100000|2023-04-24 17:25:00|||||||||1431
1682357400000|2023-04-24 17:30:00|||||||||1757
1682357700000|2023-04-24 17:35:00|||||||||1994
1682358000000|2023-04-24 17:40:00|||||||||3157
1682358300000|2023-04-24 17:45:00|||||||||2105
1682358600000|2023-04-24 17:50:00|||||||||2109
1682358900000|2023-04-24 17:55:00|253|252|253|252|253|252|253|252|25052
1682359200000|2023-04-24 18:00:00|||||||||1148
1682359500000|2023-04-24 18:05:00|252|251|252|251|252|252|252|251|8756
1682359800000|2023-04-24 18:10:00|253|252|253|252|253|252|253|252|7913
1682360100000|2023-04-24 18:15:00|||||||||3451
1682360400000|2023-04-24 18:20:00|||||||||1815
1682360700000|2023-04-24 18:25:00|||||||||1200
1682361000000|2023-04-24 18:30:00|252|251|252|251|252|252|252|251|4643
1682361300000|2023-04-24 18:35:00|||||||||1477
1682361600000|2023-04-24 18:40:00|||||||||4439
1682361900000|2023-04-24 18:45:00|251|250|252|251|252|251|251|250|20758
1682362200000|2023-04-24 18:50:00|253|252|252|251|253|252|252|251|19693
1682362500000|2023-04-24 18:55:00|||||||||5344
1682362800000|2023-04-24 19:00:00|||||||||7518
1682363100000|2023-04-24 19:05:00|||||||||4500
1682363400000|2023-04-24 19:10:00|||||||||7640
1682363700000|2023-04-24 19:15:00|251|250|251|250|251|250|251|250|8369
1682364000000|2023-04-24 19:20:00|||||||||3222
1682364300000|2023-04-24 19:25:00|||||||||9791
1682364600000|2023-04-24 19:30:00|||||||||5500
1682364900000|2023-04-24 19:35:00|||||||||3500
1682365200000|2023-04-24 19:40:00|||||||||10544
1682365500000|2023-04-24 19:45:00|252|251|252|251|252|251|251|250|102212
1682365800000|2023-04-24 19:50:00|||||||||16595
1682366100000|2023-04-24 19:55:00|251|250|251|250|251|250|251|250|65353
1682429400000|2023-04-25 13:30:00|252|249|250|248|252|251|248|247|45287
1682429700000|2023-04-25 13:35:00|249|249|248|247|250|249|247|246|10264
1682430000000|2023-04-25 13:40:00|247|246|247|246|248|247|246|245|16817
1682430300000|2023-04-25 13:45:00|246|245|244|243|246|245|242|241|289125
1682430600000|2023-04-25 13:50:00|245|244|246|245|247|246|244|243|48814
1682430900000|2023-04-25 13:55:00|247|246|246|245|247|246|246|245|12352
1682431200000|2023-04-25 14:00:00|247|246|246|245|247|246|246|245|22189
1682431500000|2023-04-25 14:05:00|245|244|243|242|245|244|243|242|47428
1682431800000|2023-04-25 14:10:00|242|241|241|240|242|241|241|240|58543
1682432100000|2023-04-25 14:15:00|240|239|240|239|241|240|240|239|151140
1682432400000|2023-04-25 14:20:00|239|238|239|238|240|239|239|238|36109
1682432700000|2023-04-25 14:25:00|238|237|238|237|238|238|238|237|22743
1682433000000|2023-04-25 14:30:00|239|238|239|238|240|239|239|238|17120
1682433300000|2023-04-25 14:35:00|238|237|238|237|239|238|238|237|28181
1682433600000|2023-04-25 14:40:00|239|238|239|238|240|239|239|238|32545
1682433900000|2023-04-25 14:45:00|240|239|240|239|240|239|240|239|22637
1682434200000|2023-04-25 14:50:00|241|240|246|245|248|247|241|240|203704
1682434500000|2023-04-25 14:55:00|245|244|245|244|245|244|245|244|124802
1682434800000|2023-04-25 15:00:00|246|245|246|245|246|245|245|245|12937
1682435100000|2023-04-25 15:05:00|247|246|247|246|247|246|247|246|20024
1682435400000|2023-04-25 15:10:00|248|247|248|247|249|248|248|247|27133
1682435700000|2023-04-25 15:15:00|||||||||3577
1682436000000|2023-04-25 15:20:00|||||||||5938
1682436300000|2023-04-25 15:25:00|247|246|246|245|247|247|246|245|18128
1682436600000|2023-04-25 15:30:00|247|246|247|246|247|246|246|246|23942
1682436900000|2023-04-25 15:35:00|||||||||7737
1682437200000|2023-04-25 15:40:00|||||||||5194
1682437500000|2023-04-25 15:45:00|||||||||9140
1682437800000|2023-04-25 15:50:00|||||||||5134
1682438100000|2023-04-25 15:55:00|246|245|246|245|246|245|246|245|14444
1682438400000|2023-04-25 16:00:00|245|244|246|245|246|245|245|244|7414
1682438700000|2023-04-25 16:05:00|||||||||2555
1682439000000|2023-04-25 16:10:00|245|244|245|244|245|244|245|244|10322
1682439300000|2023-04-25 16:15:00|||||||||1902
1682439600000|2023-04-25 16:20:00|||||||||1900
1682439900000|2023-04-25 16:25:00|||||||||7597
1682440200000|2023-04-25 16:30:00|244|243|244|243|244|243|244|243|7995
1682440500000|2023-04-25 16:35:00|245|244|245|244|245|244|245|244|8650
1682440800000|2023-04-25 16:40:00|||||||||9145
1682441100000|2023-04-25 16:45:00|||||||||3177
1682441400000|2023-04-25 16:50:00|||||||||2701
1682441700000|2023-04-25 16:55:00|244|243|244|243|244|244|244|243|7359
1682442000000|2023-04-25 17:00:00|||||||||9609
1682442300000|2023-04-25 17:05:00|245|244|244|243|245|244|244|243|17101
1682442600000|2023-04-25 17:10:00|243|242|243|242|243|242|243|242|12159
1682442900000|2023-04-25 17:15:00|242|241|243|242|243|242|242|241|16336
1682443200000|2023-04-25 17:20:00|242|241|242|241|242|242|241|240|46536
1682443500000|2023-04-25 17:25:00|243|242|243|242|243|242|243|242|4333
1682443800000|2023-04-25 17:30:00|242|241|242|241|242|241|242|241|6588
1682444100000|2023-04-25 17:35:00|243|242|243|242|243|242|242|242|16641
1682444400000|2023-04-25 17:40:00|244|243|245|244|245|244|244|243|29574
1682444700000|2023-04-25 17:45:00|246|245|245|244|246|245|244|243|23146
1682445000000|2023-04-25 17:50:00|||||||||6180
1682445300000|2023-04-25 17:55:00|246|245|246|245|246|245|245|244|25490
1682445600000|2023-04-25 18:00:00|247|246|245|244|247|246|245|244|26358
1682445900000|2023-04-25 18:05:00|246|245|245|244|246|245|245|244|21984
1682446200000|2023-04-25 18:10:00|246|245|246|245|246|245|245|245|22399
1682446500000|2023-04-25 18:15:00|||||||||28631
1682446800000|2023-04-25 18:20:00|||||||||4127
1682447100000|2023-04-25 18:25:00||246||245||246||245|26305
1682447400000|2023-04-25 18:30:00|||||||||18342
1682447700000|2023-04-25 18:35:00|247|246|247|246|247|246|247|246|25276
1682448000000|2023-04-25 18:40:00|246|245|245|244|246|245|245|244|12100
1682448300000|2023-04-25 18:45:00|||||||||4680
1682448600000|2023-04-25 18:50:00|244|243|244|243|244|244|244|243|21801
1682448900000|2023-04-25 18:55:00|243|242|243|242|243|242|243|242|34747
1682449200000|2023-04-25 19:00:00|244|243|244|243|244|243|244|243|13109
1682449500000|2023-04-25 19:05:00|243|242|244|243|244|243|243|242|15166
1682449800000|2023-04-25 19:10:00|243|242|242|241|243|242|242|241|12730
1682450100000|2023-04-25 19:15:00||242||241||242||241|13963
1682450400000|2023-04-25 19:20:00|243|242|243|242|243|242|243|242|8185
1682450700000|2023-04-25 19:25:00|242|241|242|241|242|241|242|241|10615
1682451000000|2023-04-25 19:30:00|||||||||6141
1682451300000|2023-04-25 19:35:00|||||||||6171
1682451600000|2023-04-25 19:40:00|241|240|241|240|241|240|241|240|15912
1682451900000|2023-04-25 19:45:00|242|241|242|241|242|241|242|241|48541
1682452200000|2023-04-25 19:50:00|241|240|242|241|242|241|241|240|45925
1682452500000|2023-04-25 19:55:00|241|240|240|239|241|240|240|239|77054
1682515800000|2023-04-26 13:30:00|254|253|253|252|256|255|251|250|82495
1682516100000|2023-04-26 13:35:00|254|253|255|254|257|256|254|253|43111
1682516400000|2023-04-26 13:40:00|254|253|252|251|254|253|252|251|18321
1682516700000|2023-04-26 13:45:00|253|252|255|254|255|254|252|251|29902
1682517000000|2023-04-26 13:50:00|254|253|253|252|254|253|252|251|67721
1682517300000|2023-04-26 13:55:00|254|253|253|252|254|253|253|252|7700
1682517600000|2023-04-26 14:00:00|254|253|255|254|255|254|254|253|22768
1682517900000|2023-04-26 14:05:00|256|255|257|256|257|256|256|255|51042
1682518200000|2023-04-26 14:10:00|256|255|253|252|257|256|253|252|57033
1682518500000|2023-04-26 14:15:00|252|251|250|249|252|251|250|249|41055
1682518800000|2023-04-26 14:20:00|249|248|249|248|249|249|249|248|8328
1682519100000|2023-04-26 14:25:00|250|249|250|249|250|249|250|249|8400
1682519400000|2023-04-26 14:30:00|251|250|250|249|251|250|250|249|37407
1682519700000|2023-04-26 14:35:00|249|248|250|249|250|249|249|248|28823
1682520000000|2023-04-26 14:40:00|||||||||10441
1682520300000|2023-04-26 14:45:00|251|250|252|251|252|251|251|250|8288
1682520600000|2023-04-26 14:50:00|253|252|254|253|254|253|253|252|13082
1682520900000|2023-04-26 14:55:00|255|254|255|254|255|254|255|254|8871
1682521200000|2023-04-26 15:00:00|256|255|258|257|258|257|256|255|23084
1682521500000|2023-04-26 15:05:00|259|258|259|258|259|258|258|257|37401
1682521800000|2023-04-26 15:10:00|||||||||17498
1682522100000|2023-04-26 15:15:00|260|259|258|257|260|259|257|256|38337
1682522400000|2023-04-26 15:20:00|||||||||19043
1682522700000|2023-04-26 15:25:00|257|256|257|256|257|256|257|256|8240
1682523000000|2023-04-26 15:30:00|||||||||1100
1682523300000|2023-04-26 15:35:00|||||||||1495
1682523600000|2023-04-26 15:40:00|||||||||2800
1682523900000|2023-04-26 15:45:00|256|255|256|255|257|256|256|255|47822
1682524200000|2023-04-26 15:50:00|257|256|257|256|257|256|256|256|4895
1682524500000|2023-04-26 15:55:00|||||||||946
1682524800000|2023-04-26 16:00:00|||||||||4744
1682525100000|2023-04-26 16:05:00|258|257|257|256|258|257|257|256|15343
1682525400000|2023-04-26 16:10:00|256|255|256|255|256|255|256|255|9087
1682525700000|2023-04-26 16:15:00|||||||||8227
1682526000000|2023-04-26 16:20:00||256||255||256||255|20608
1682526300000|2023-04-26 16:25:00|257|256|257|256|257|256|257|256|41861
1682526600000|2023-04-26 16:30:00|256|255|255|254|256|255|255|254|40648
1682526900000|2023-04-26 16:35:00|||||||||15152
1682527200000|2023-04-26 16:40:00|254|253|253|252|254|254|253|252|25794
1682527500000|2023-04-26 16:45:00|254|253|254|253|254|253|253|252|22903
1682527800000|2023-04-26 16:50:00|||||||||13540
1682528100000|2023-04-26 16:55:00|253|252|252|251|253|252|252|251|5332
1682528400000|2023-04-26 17:00:00|253|252|252|251|253|252|252|251|9893
1682528700000|2023-04-26 17:05:00|251|250|252|251|252|251|251|250|17832
1682529000000|2023-04-26 17:10:00|253|252|253|252|253|252|253|252|12652
1682529300000|2023-04-26 17:15:00|252|251|252|251|252|251|252|251|4571
1682529600000|2023-04-26 17:20:00|251|250|252|251|252|251|251|250|15520
1682529900000|2023-04-26 17:25:00|||||||||2678
1682530200000|2023-04-26 17:30:00|253|252|253|252|253|252|253|252|7761
1682530500000|2023-04-26 17:35:00|||||||||3638
1682530800000|2023-04-26 17:40:00|||||||||5150
1682531100000|2023-04-26 17:45:00|252|251|252|251|252|251|252|251|5158
1682531400000|2023-04-26 17:50:00|||||||||2623
1682531700000|2023-04-26 17:55:00|||||||||2785
1682532000000|2023-04-26 18:00:00|253|252|252|251|253|252|252|251|41647
1682532300000|2023-04-26 18:05:00|||||||||1649
1682532600000|2023-04-26 18:10:00|||||||||3644
1682532900000|2023-04-26 18:15:00|||||||||6329
1682533200000|2023-04-26 18:20:00|||||||||2528
1682533500000|2023-04-26 18:25:00|253|252|253|252|253|252|253|252|22865
1682533800000|2023-04-26 18:30:00|252|251|252|251|252|251|252|251|8757
1682534100000|2023-04-26 18:35:00|||||||||6709
1682534400000|2023-04-26 18:40:00|251|250|251|250|251|250|251|250|17236
1682534700000|2023-04-26 18:45:00|250|249|251|250|251|250|250|249|19211
1682535000000|2023-04-26 18:50:00|250|249|250|249|251|250|250|249|32809
1682535300000|2023-04-26 18:55:00|251|250|251|250|251|250|251|250|18811
1682535600000|2023-04-26 19:00:00|250|249|250|249|250|249|250|249|18658
1682535900000|2023-04-26 19:05:00|||||||||13444
1682536200000|2023-04-26 19:10:00|249|248|251|250|251|250|249|248|94755
1682536500000|2023-04-26 19:15:00|250|249|250|249|250|249|250|249|13857
1682536800000|2023-04-26 19:20:00|||||||||6628
1682537100000|2023-04-26 19:25:00|249|248|249|248|250|249|249|248|28169
1682537400000|2023-04-26 19:30:00|250|249|248|247|250|249|248|247|60053
1682537700000|2023-04-26 19:35:00|247|246|247|246|247|246|247|246|22723
1682538000000|2023-04-26 19:40:00|248|247|247|246|248|247|247|246|21111
1682538300000|2023-04-26 19:45:00|246|245|247|246|247|246|246|245|67357
1682538600000|2023-04-26 19:50:00|248|247|248|247|248|247|248|247|32514
1682538900000|2023-04-26 19:55:00|249|248|249|248|249|248|249|248|36816
1682602200000|2023-04-27 13:30:00|255|251|246|245|255|253|246|245|153602
1682602500000|2023-04-27 13:35:00|247|246|249|248|250|249|247|246|41237
1682602800000|2023-04-27 13:40:00|248|247|248|247|248|247|246|245|12383
1682603100000|2023-04-27 13:45:00|249|248|248|247|250|249|248|247|12397
1682603400000|2023-04-27 13:50:00|249|248|250|249|250|249|249|248|3341
1682603700000|2023-04-27 13:55:00|249|248|249|248|249|248|249|248|4285
1682604000000|2023-04-27 14:00:00|250|249|252|251|252|251|249|248|25472
1682604300000|2023-04-27 14:05:00|253|252|253|252|253|252|253|252|14753
1682604600000|2023-04-27 14:10:00|252|251|253|252|253|252|251|250|21390
1682604900000|2023-04-27 14:15:00|252|251|251|250|252|251|251|250|13878
1682605200000|2023-04-27 14:20:00|250|249|249|248|250|249|249|248|3006
1682605500000|2023-04-27 14:25:00|||||||||2200
1682605800000|2023-04-27 14:30:00|250|249|249|248|250|249|249|248|9010
1682606100000|2023-04-27 14:35:00|248|247|248|247|248|248|248|247|18409
1682606400000|2023-04-27 14:40:00|249|248|249|248|249|248|248|247|24160
1682606700000|2023-04-27 14:45:00|||||||||1012
1682607000000|2023-04-27 14:50:00|||||||||8518
1682607300000|2023-04-27 14:55:00|248|247|249|248|249|248|248|247|48614
1682607600000|2023-04-27 15:00:00|||||||||7475
1682607900000|2023-04-27 15:05:00|||||||||1101
1682608200000|2023-04-27 15:10:00|||||||||2750
1682608500000|2023-04-27 15:15:00|||||||||850
1682608800000|2023-04-27 15:20:00|250|249|252|251|252|251|250|249|34687
1682609100000|2023-04-27 15:25:00|||||||||17087
1682609400000|2023-04-27 15:30:00|||||||||7602
1682609700000|2023-04-27 15:35:00|251|250|251|250|251|250|251|250|2677
1682610000000|2023-04-27 15:40:00|||||||||7600
1682610300000|2023-04-27 15:45:00|250|249|250|249|250|249|249|248|34621
1682610600000|2023-04-27 15:50:00|||||||||421
1682610900000|2023-04-27 15:55:00|249|248|249|248|249|248|249|248|14632
1682611200000|2023-04-27 16:00:00|250|249|250|249|250|249|250|249|6238
1682611500000|2023-04-27 16:05:00|||||||||400
1682611800000|2023-04-27 16:10:00|||||||||2074
1682612100000|2023-04-27 16:15:00|||||||||1039
1682612400000|2023-04-27 16:20:00|||||||||1158
1682612700000|2023-04-27 16:25:00|251|250|251|250|251|250|251|250|11779
1682613000000|2023-04-27 16:30:00|250|249|250|249|250|249|250|249|4232
1682613300000|2023-04-27 16:35:00|249|248|248|247|249|248|248|247|14139
1682613600000|2023-04-27 16:40:00|||||||||2160
1682613900000|2023-04-27 16:45:00|249|248|248|247|249|248|248|247|6808
1682614200000|2023-04-27 16:50:00|||||||||1858
1682614500000|2023-04-27 16:55:00|||||||||4210
1682614800000|2023-04-27 17:00:00|||||||||2157
1682615100000|2023-04-27 17:05:00|247|246|247|246|248|247|247|246|42420
1682615400000|2023-04-27 17:10:00|||||||||4026
1682615700000|2023-04-27 17:15:00||247||246||247||246|13503
1682616000000|2023-04-27 17:20:00|248|247|248|247|248|247|248|247|6310
1682616300000|2023-04-27 17:25:00|249|248|249|248|249|248|249|248|6000
1682616600000|2023-04-27 17:30:00|||||||||4658
1682616900000|2023-04-27 17:35:00|250|249|250|249|250|249|250|249|4934
1682617200000|2023-04-27 17:40:00|||||||||3000
1682617500000|2023-04-27 17:45:00|||||||||1907
1682617800000|2023-04-27 17:50:00|||||||||1089
1682618100000|2023-04-27 17:55:00|||||||||3854
1682618400000|2023-04-27 18:00:00|249|248|249|248|249|248|248|247|55432
1682618700000|2023-04-27 18:05:00|248|247|248|247|248|247|248|247|10463
1682619000000|2023-04-27 18:10:00|249|248|249|248|249|248|249|248|22170
1682619300000|2023-04-27 18:15:00|250|249|250|249|250|249|250|249|10304
1682619600000|2023-04-27 18:20:00|||||||||13946
1682619900000|2023-04-27 18:25:00|251|250|250|249|251|250|250|249|50473
1682620200000|2023-04-27 18:30:00|251|250|251|250|251|250|250|249|19300
1682620500000|2023-04-27 18:35:00|250|249|251|250|251|250|250|249|111656
1682620800000|2023-04-27 18:40:00|252|251|252|251|252|251|252|251|49955
1682621100000|2023-04-27 18:45:00|251|250|251|250|251|250|251|250|19264
1682621400000|2023-04-27 18:50:00|252|251|252|251|252|251|252|251|6248
1682621700000|2023-04-27 18:55:00|253|252|253|252|253|252|253|252|23647
1682622000000|2023-04-27 19:00:00|||||||||13266
1682622300000|2023-04-27 19:05:00|252|251|252|251|252|252|252|251|13152
1682622600000|2023-04-27 19:10:00|251|250|251|250|251|251|251|250|28542
1682622900000|2023-04-27 19:15:00|||||||||616
1682623200000|2023-04-27 19:20:00|||||||||1143
1682623500000|2023-04-27 19:25:00|||||||||2172
1682623800000|2023-04-27 19:30:00|252|251|252|251|252|251|252|251|7501
1682624100000|2023-04-27 19:35:00|||||||||6212
1682624400000|2023-04-27 19:40:00|||||||||6859
1682624700000|2023-04-27 19:45:00|||||||||6765
1682625000000|2023-04-27 19:50:00|253|252|253|252|253|252|252|252|19101
1682625300000|2023-04-27 19:55:00|||||||||20970
1682688600000|2023-04-28 13:30:00|251|251|250|249|255|254|249|248|17267
1682688900000|2023-04-28 13:35:00|251|250|248|247|251|250|248|247|9590
1682689200000|2023-04-28 13:40:00|249|248|249|248|249|248|249|248|18350
1682689500000|2023-04-28 13:45:00|250|249|250|249|250|249|250|249|3600
1682689800000|2023-04-28 13:50:00|||||||||6620
1682690100000|2023-04-28 13:55:00|251|250|251|250|251|250|251|250|24914
1682690400000|2023-04-28 14:00:00|250|249|254|253|254|253|250|249|22820
1682690700000|2023-04-28 14:05:00|255|254|256|255|256|255|255|254|33589
1682691000000|2023-04-28 14:10:00|257|256|257|256|257|256|257|256|12226
1682691300000|2023-04-28 14:15:00|||||||||9234
1682691600000|2023-04-28 14:20:00|258|257|259|258|260|259|258|257|52072
1682691900000|2023-04-28 14:25:00|260|259|263|262|263|262|260|259|46919
1682692200000|2023-04-28 14:30:00|264|263|261|260|264|263|260|259|100016
1682692500000|2023-04-28 14:35:00|260|259|261|260|261|260|260|259|14479
1682692800000|2023-04-28 14:40:00|262|261|262|261|262|261|260|259|33288
1682693100000|2023-04-28 14:45:00|261|260|261|260|261|260|259|258|27647
1682693400000|2023-04-28 14:50:00|260|259|260|259|260|259|260|259|9740
1682693700000|2023-04-28 14:55:00|259|258|258|257|260|259|258|257|34505
1682694000000|2023-04-28 15:00:00|257|256|257|256|258|257|257|256|67873
1682694300000|2023-04-28 15:05:00|258|257|258|257|258|257|258|257|9195
1682694600000|2023-04-28 15:10:00|||||||||7287
1682694900000|2023-04-28 15:15:00|259|258|261|260|261|260|259|258|18363
1682695200000|2023-04-28 15:20:00|262|261|262|261|262|261|262|261|6595
1682695500000|2023-04-28 15:25:00|263|262|263|262|263|262|263|262|28887
1682695800000|2023-04-28 15:30:00|264|263|264|263|264|263|264|263|14303
1682696100000|2023-04-28 15:35:00|||||||||12270
1682696400000|2023-04-28 15:40:00|265|264|264|263|265|264|263|262|34554
1682696700000|2023-04-28 15:45:00|265|264|265|264|265|264|265|264|9057
1682697000000|2023-04-28 15:50:00|||||||||43550
1682697300000|2023-04-28 15:55:00|||||||||7990
1682697600000|2023-04-28 16:00:00|266|265|268|267|268|267|266|265|60323
1682697900000|2023-04-28 16:05:00|269|268|267|266|269|268|267|266|67485
1682698200000|2023-04-28 16:10:00|268|267|268|267|268|267|268|267|6435
1682698500000|2023-04-28 16:15:00|267|266|267|266|267|266|267|266|26971
1682698800000|2023-04-28 16:20:00|||||||||2000
1682699100000|2023-04-28 16:25:00|||||||||4070
1682699400000|2023-04-28 16:30:00|268|267|268|267|268|267|268|267|11754
1682699700000|2023-04-28 16:35:00|269|268|269|268|269|268|269|268|36731
1682700000000|2023-04-28 16:40:00|270|269|270|269|270|269|269|268|32619
1682700300000|2023-04-28 16:45:00|269|268|269|268|270|269|269|268|39951
1682700600000|2023-04-28 16:50:00|270|269|270|269|270|269|270|269|18239
1682700900000|2023-04-28 16:55:00|271|270|271|270|271|270|271|270|19850
1682701200000|2023-04-28 17:00:00|270|269|270|269|270|269|270|269|13631
1682701500000|2023-04-28 17:05:00|271|270|272|271|272|271|270|270|36898
1682701800000|2023-04-28 17:10:00|273|272|273|272|273|272|273|272|46442
1682702100000|2023-04-28 17:15:00|||||||||13101
1682702400000|2023-04-28 17:20:00|||||||||16428
1682702700000|2023-04-28 17:25:00|274|273|273|272|274|273|273|272|108907
1682703000000|2023-04-28 17:30:00|||||||||3686
1682703300000|2023-04-28 17:35:00|||||||||6873
1682703600000|2023-04-28 17:40:00|274|273|274|273|274|273|273|272|26332
1682703900000|2023-04-28 17:45:00|273|272|273|272|273|272|273|272|30116
1682704200000|2023-04-28 17:50:00|272|273|274|273|274|273|272|273|83139
1682704500000|2023-04-28 17:55:00|275|274|274|273|276|275|274|273|66168
1682704800000|2023-04-28 18:00:00|273|272|274|273|274|273|273|272|40228
1682705100000|2023-04-28 18:05:00|||||||||20233
1682705400000|2023-04-28 18:10:00|||||||||11287
1682705700000|2023-04-28 18:15:00|275|274|276|275|276|275|275|274|29669
1682706000000|2023-04-28 18:20:00|275|274|276|275|276|275|275|274|30613
1682706300000|2023-04-28 18:25:00|||||||||15887
1682706600000|2023-04-28 18:30:00|277|276|274|273|277|276|274|273|60102
1682706900000|2023-04-28 18:35:00|||||||||11196
1682707200000|2023-04-28 18:40:00|||||||||4500
1682707500000|2023-04-28 18:45:00|275|274|274|273|276|275|274|273|54437
1682707800000|2023-04-28 18:50:00|275|274|275|274|275|274|275|274|14429
1682708100000|2023-04-28 18:55:00|||||||||8049
1682708400000|2023-04-28 19:00:00|276|275|275|274|276|275|275|274|28928
1682708700000|2023-04-28 19:05:00|274|273|274|273|274|273|274|273|34617
1682709000000|2023-04-28 19:10:00|273|272|273|272|274|273|273|272|58645
1682709300000|2023-04-28 19:15:00|274|273|275|274|275|274|274|273|63153
1682709600000|2023-04-28 19:20:00|274|273|273|272|274|273|273|272|54307
1682709900000|2023-04-28 19:25:00|274|273|274|273|275|274|274|273|47310
1682710200000|2023-04-28 19:30:00|||||||||31944
1682710500000|2023-04-28 19:35:00|275|274|275|274|275|274|274|274|34523
1682710800000|2023-04-28 19:40:00|276|274|276|274|277|275|275|273|5032
1682711100000|2023-04-28 19:45:00|277|275|277|275|277|275|276|274|5748
1682711400000|2023-04-28 19:50:00|278|274|283|281|283|281|276|274|15921
1682711700000|2023-04-28 19:55:00|282|280|283|281|284|282|280|278|59652
1682947800000|2023-05-01 13:30:00|272|269|274|273|277|276|269|268|114547
1682948100000|2023-05-01 13:35:00|275|274|275|274|275|274|275|274|20844
1682948400000|2023-05-01 13:40:00|276|275|279|278|279|278|276|275|61049
1682948700000|2023-05-01 13:45:00|278|277|279|278|280|279|278|277|71884
1682949000000|2023-05-01 13:50:00|280|279|280|279|280|279|278|277|58959
1682949300000|2023-05-01 13:55:00|279|278|277|276|279|278|276|275|23484
1682949600000|2023-05-01 14:00:00|||||||||4028
1682949900000|2023-05-01 14:05:00|276|275|277|276|277|276|276|275|35488
1682950200000|2023-05-01 14:10:00|||||||||6600
1682950500000|2023-05-01 14:15:00|278|277|279|278|279|278|278|277|32367
1682950800000|2023-05-01 14:20:00|278|277|278|277|278|277|278|277|34672
1682951100000|2023-05-01 14:25:00|277|276|278|277|278|277|277|276|27361
1682951400000|2023-05-01 14:30:00|||||||||6100
1682951700000|2023-05-01 14:35:00|279|278|281|280|281|280|279|278|98552
1682952000000|2023-05-01 14:40:00|282|281|282|281|282|281|282|281|18269
1682952300000|2023-05-01 14:45:00|283|282|283|282|284|283|283|282|58417
1682952600000|2023-05-01 14:50:00|282|281|283|282|284|283|282|281|25853
1682952900000|2023-05-01 14:55:00|284|283|284|283|284|283|284|283|16799
1682953200000|2023-05-01 15:00:00|285|284|285|284|285|284|285|284|51831
1682953500000|2023-05-01 15:05:00|286|285|283|282|286|285|283|282|59800
1682953800000|2023-05-01 15:10:00|282|281|281|280|282|281|281|280|25983
1682954100000|2023-05-01 15:15:00|||||||||17165
1682954400000|2023-05-01 15:20:00|282|281|282|281|283|282|282|281|55074
1682954700000|2023-05-01 15:25:00|281|280|278|277|281|280|278|277|89591
1682955000000|2023-05-01 15:30:00|277|276|278|277|278|277|277|276|55202
1682955300000|2023-05-01 15:35:00|279|278|280|279|280|279|279|278|31781
1682955600000|2023-05-01 15:40:00|281|280|281|280|282|281|281|280|39989
1682955900000|2023-05-01 15:45:00|280|279|281|280|281|280|280|279|25052
1682956200000|2023-05-01 15:50:00|282|281|283|282|283|282|281|281|14971
1682956500000|2023-05-01 15:55:00|282|281|281|280|283|282|280|279|63390
1682956800000|2023-05-01 16:00:00|280|281|282|281|282|281|280|281|20233
1682957100000|2023-05-01 16:05:00|281|280|281|280|281|280|281|280|7507
1682957400000|2023-05-01 16:10:00|280|279|280|279|280|279|280|279|14013
1682957700000|2023-05-01 16:15:00|||||||||4190
1682958000000|2023-05-01 16:20:00|||||||||3550
1682958300000|2023-05-01 16:25:00|||||||||7050
1682958600000|2023-05-01 16:30:00|281|280|280|279|281|280|280|279|24458
1682958900000|2023-05-01 16:35:00|279|278|277|276|279|278|277|276|40340
1682959200000|2023-05-01 16:40:00|278|277|278|277|278|277|278|277|5401
1682959500000|2023-05-01 16:45:00|277|276|277|276|277|276|277|276|23110
1682959800000|2023-05-01 16:50:00|278|277|278|277|279|278|278|277|35857
1682960100000|2023-05-01 16:55:00|279|278|278|277|279|278|278|277|14991
1682960400000|2023-05-01 17:00:00|277|276|276|275|277|276|276|275|18408
1682960700000|2023-05-01 17:05:00|275|274|275|274|275|274|275|274|64721
1682961000000|2023-05-01 17:10:00|||||||||3700
1682961300000|2023-05-01 17:15:00|276|275|273|272|276|275|273|272|22400
1682961600000|2023-05-01 17:20:00|274|273|274|273|274|273|274|273|9592
1682961900000|2023-05-01 17:25:00|273|272|273|272|274|273|273|272|29415
1682962200000|2023-05-01 17:30:00|274|273|274|273|274|273|274|272|14625
1682962500000|2023-05-01 17:35:00|||||||||21310
1682962800000|2023-05-01 17:40:00|275|274|274|273|275|274|274|273|14645
1682963100000|2023-05-01 17:45:00|275|274|275|274|275|274|274|273|18565
1682963400000|2023-05-01 17:50:00|||||||||2850
1682963700000|2023-05-01 17:55:00|276|275|277|276|277|276|276|275|28659
1682964000000|2023-05-01 18:00:00|278|277|276|275|278|277|276|275|19661
1682964300000|2023-05-01 18:05:00|||||||||8800
1682964600000|2023-05-01 18:10:00|275|274|275|274|275|274|275|274|17449
1682964900000|2023-05-01 18:15:00|274|273|274|273|274|273|274|273|10686
1682965200000|2023-05-01 18:20:00|275|274|275|274|275|274|274|273|29053
1682965500000|2023-05-01 18:25:00|274|273|274|273|274|273|274|273|11672
1682965800000|2023-05-01 18:30:00|273|272|274|273|274|273|273|272|18568
1682966100000|2023-05-01 18:35:00|275|274|274|273|275|274|274|273|32982
1682966400000|2023-05-01 18:40:00|275|274|275|274|275|274|275|274|13508
1682966700000|2023-05-01 18:45:00|274|273|274|273|274|273|274|273|51740
1682967000000|2023-05-01 18:50:00|||||||||2464
1682967300000|2023-05-01 18:55:00|275|274|275|274|276|275|275|274|27335
1682967600000|2023-05-01 19:00:00|||||||||8246
1682967900000|2023-05-01 19:05:00|||||||||6200
1682968200000|2023-05-01 19:10:00|274||275||275||274||17565
1682968500000|2023-05-01 19:15:00|274|273|274|273|274|273|274|273|10179
1682968800000|2023-05-01 19:20:00|275|274|275|274|275|274|275|274|13860
1682969100000|2023-05-01 19:25:00|||||||||10700
1682969400000|2023-05-01 19:30:00|276|275|275|274|276|275|275|274|35945
1682969700000|2023-05-01 19:35:00|||||||||3454
1682970000000|2023-05-01 19:40:00|||||||||25321
1682970300000|2023-05-01 19:45:00|276|275|275|274|276|275|275|274|41176
1682970600000|2023-05-01 19:50:00|276|275|275|274|276|275|275|274|53670
1682970900000|2023-05-01 19:55:00|276|275|276|275|276|275|275|275|54824
1683034200000|2023-05-02 13:30:00|280|275|274|273|280|275|271|270|36262
1683034500000|2023-05-02 13:35:00|275|274|273|272|275|274|273|272|11604
1683034800000|2023-05-02 13:40:00|272|271|272|271|272|271|272|271|10600
1683035100000|2023-05-02 13:45:00|271|270|271|270|272|271|271|270|11771
1683035400000|2023-05-02 13:50:00|272|271|272|271|272|271|272|271|12116
1683035700000|2023-05-02 13:55:00|271|270|272|271|272|271|271|270|44329
1683036000000|2023-05-02 14:00:00|271|270|271|270|271|270|269|268|95077
1683036300000|2023-05-02 14:05:00|||||||||4245
1683036600000|2023-05-02 14:10:00|270|269|271|270|271|270|270|269|41766
1683036900000|2023-05-02 14:15:00|272|271|272|271|272|271|272|270|17482
1683037200000|2023-05-02 14:20:00|271|270|274|273|274|273|271|270|24706
1683037500000|2023-05-02 14:25:00|275|274|275|274|275|274|275|274|16700
1683037800000|2023-05-02 14:30:00|274|273|273|272|275|274|273|272|44902
1683038100000|2023-05-02 14:35:00|||||||||3400
1683038400000|2023-05-02 14:40:00|274|273|274|273|275|274|274|273|13614
1683038700000|2023-05-02 14:45:00|273|272|274|273|274|273|273|272|27065
1683039000000|2023-05-02 14:50:00|273|272|273|272|273|272|273|272|8898
1683039300000|2023-05-02 14:55:00|||||||||2301
1683039600000|2023-05-02 15:00:00|272|271|274|273|274|273|272|271|30791
1683039900000|2023-05-02 15:05:00|275|274|274|273|275|274|274|273|19129
1683040200000|2023-05-02 15:10:00|275|274|276|275|276|275|275|274|18730
1683040500000|2023-05-02 15:15:00|||||||||15707
1683040800000|2023-05-02 15:20:00|275|274|275|274|275|274|275|274|3300
1683041100000|2023-05-02 15:25:00|||||||||1000
1683041400000|2023-05-02 15:30:00|274|273|274|273|275|274|274|273|16485
1683041700000|2023-05-02 15:35:00|275|274|275|274|275|274|275|274|12993
1683042000000|2023-05-02 15:40:00|276|275|276|275|276|275|276|275|8981
1683042300000|2023-05-02 15:45:00|||||||||3305
1683042600000|2023-05-02 15:50:00|275|274|275|274|275|274|275|274|4672
1683042900000|2023-05-02 15:55:00|274|273|274|273|274|273|274|273|5764
1683043200000|2023-05-02 16:00:00|273|272|275|274|275|274|273|272|28599
1683043500000|2023-05-02 16:05:00|||||||||1377
1683043800000|2023-05-02 16:10:00|||||||||1036
1683044100000|2023-05-02 16:15:00|||||||||5300
1683044400000|2023-05-02 16:20:00|||||||||1101
1683044700000|2023-05-02 16:25:00|||||||||1000
1683045000000|2023-05-02 16:30:00|||||||||781
1683045300000|2023-05-02 16:35:00|274|273|275|274|275|274|274|273|7113
1683045600000|2023-05-02 16:40:00|274|273|275|274|275|274|274|273|7665
1683045900000|2023-05-02 16:45:00|274|273|274|273|274|273|273|272|70844
1683046200000|2023-05-02 16:50:00|||||||||5959
1683046500000|2023-05-02 16:55:00|||||||||4368
1683046800000|2023-05-02 17:00:00|275|274|275|274|275|274|275|274|5028
1683047100000|2023-05-02 17:05:00|276|275|276|275|276|275|275|274|19783
1683047400000|2023-05-02 17:10:00|275|274|275|274|275|274|275|274|9030
1683047700000|2023-05-02 17:15:00||275||274||275||274|4926
1683048000000|2023-05-02 17:20:00|||||||||3540
1683048300000|2023-05-02 17:25:00|276|275|276|275|276|275|276|274|5301
1683048600000|2023-05-02 17:30:00|||||||||2546
1683048900000|2023-05-02 17:35:00|277|276|277|276|277|276|277|276|8363
1683049200000|2023-05-02 17:40:00|||||||||5200
1683049500000|2023-05-02 17:45:00|||||||||3805
1683049800000|2023-05-02 17:50:00|278|277|277|276|278|277|277|276|8312
1683050100000|2023-05-02 17:55:00|276|275|276|276|276|276|276|275|6652
1683050400000|2023-05-02 18:00:00|277|275|276|275|277|275|276|275|10427
1683050700000|2023-05-02 18:05:00|275|274|276|275|276|275|275|274|9524
1683051000000|2023-05-02 18:10:00|277|276|276|275|277|276|276|275|6300
1683051300000|2023-05-02 18:15:00|275|274|276|275|276|275|275|274|23559
1683051600000|2023-05-02 18:20:00|||||||||14021
1683051900000|2023-05-02 18:25:00|277|276|277|276|277|276|277|276|18750
1683052200000|2023-05-02 18:30:00|278|277|276|275|278|277|276|275|12999
1683052500000|2023-05-02 18:35:00|277|276|277|276|277|276|277|276|5705
1683052800000|2023-05-02 18:40:00|276|275|275|274|276|275|275|274|7469
1683053100000|2023-05-02 18:45:00|276|275|276|275|276|275|276|275|10988
1683053400000|2023-05-02 18:50:00|277|276|276|275|277|276|275|274|21997
1683053700000|2023-05-02 18:55:00|||||||||901
1683054000000|2023-05-02 19:00:00|275|274|275|274|275|274|275|274|4012
1683054300000|2023-05-02 19:05:00|276|275|276|275|276|275|276|275|15075
1683054600000|2023-05-02 19:10:00|277|276|276|276|277|276|276|276|6194
1683054900000|2023-05-02 19:15:00|277|275|276|275|277|275|276|275|5641
1683055200000|2023-05-02 19:20:00|277|276|277|276|277|276|277|276|7881
1683055500000|2023-05-02 19:25:00|278|277|278|277|278|277|278|277|9246
1683055800000|2023-05-02 19:30:00|277|276|277|276|277|276|277|276|5275
1683056100000|2023-05-02 19:35:00|278|277|278|277|278|277|278|277|17727
1683056400000|2023-05-02 19:40:00|277|276|277|276|277|276|277|276|7202
1683056700000|2023-05-02 19:45:00|276|275|276|275|276|275|276|275|10525
1683057000000|2023-05-02 19:50:00|277|276|277|276|277|276|277|276|13550
1683057300000|2023-05-02 19:55:00|||||||||28317
1683120600000|2023-05-03 13:30:00|278|273|275|274|278|275|273|272|8118
1683120900000|2023-05-03 13:35:00|276|275|273|272|276|275|273|272|3533
1683121200000|2023-05-03 13:40:00|274|273|274|273|275|274|273|272|6518
1683121500000|2023-05-03 13:45:00|273|272|272|271|273|272|272|271|15088
1683121800000|2023-05-03 13:50:00|273|272|273|272|274|273|272|271|20752
1683122100000|2023-05-03 13:55:00|||||||||3735
1683122400000|2023-05-03 14:00:00|272|271|272|271|272|271|271|270|20579
1683122700000|2023-05-03 14:05:00|271|272|271|270|271|272|271|270|14430
1683123000000|2023-05-03 14:10:00|270|269|268|267|270|269|268|267|31366
1683123300000|2023-05-03 14:15:00|269|268|269|268|269|268|269|268|24344
1683123600000|2023-05-03 14:20:00|270|269|271|270|271|270|270|269|63907
1683123900000|2023-05-03 14:25:00|270|269|271|270|271|270|270|269|64465
1683124200000|2023-05-03 14:30:00|272|271|273|272|273|272|271|270|121335
1683124500000|2023-05-03 14:35:00|274|273|274|273|274|273|274|273|5231
1683124800000|2023-05-03 14:40:00|275|274|277|276|277|276|275|274|15726
1683125100000|2023-05-03 14:45:00|278|277|276|275|279|278|275|274|20745
1683125400000|2023-05-03 14:50:00|277|276|275|274|277|276|275|274|3682
1683126000000|2023-05-03 15:00:00|274|273|274|273|275|274|273|272|15767
1683126300000|2023-05-03 15:05:00|275|274|275|274|275|274|275|274|6422
1683126600000|2023-05-03 15:10:00|276|275|276|275|276|275|276|275|9440
1683126900000|2023-05-03 15:15:00|||||||||400
1683127200000|2023-05-03 15:20:00|||||||||500
1683127500000|2023-05-03 15:25:00|275|274|275|274|275|274|275|274|2957
1683127800000|2023-05-03 15:30:00|274|273|274|273|274|273|274|273|3400
1683128100000|2023-05-03 15:35:00|||||||||100
1683128400000|2023-05-03 15:40:00|||||||||888
1683128700000|2023-05-03 15:45:00|||||||||500
1683129000000|2023-05-03 15:50:00|275|274|275|274|275|274|274|273|11396
1683129300000|2023-05-03 15:55:00|||||||||2516
1683129600000|2023-05-03 16:00:00|||||||||3000
1683129900000|2023-05-03 16:05:00|||||||||873
1683130200000|2023-05-03 16:10:00|274|273|274|273|275|274|274|273|18884
1683130800000|2023-05-03 16:20:00|273|272|275|274|275|274|273|272|16189
1683131100000|2023-05-03 16:25:00|||||||||3438
1683131400000|2023-05-03 16:30:00|||||||||1700
1683131700000|2023-05-03 16:35:00|274|273|274|273|274|273|274|273|2971
1683132000000|2023-05-03 16:40:00|275|274|274|273|275|274|274|273|7318
1683132300000|2023-05-03 16:45:00|||||||||5552
1683132600000|2023-05-03 16:50:00|275|274|275|274|275|274|275|274|742
1683132900000|2023-05-03 16:55:00|276|275|276|275|276|275|276|275|11430
1683133200000|2023-05-03 17:00:00|277|276|277|276|277|276|277|276|3863
1683133500000|2023-05-03 17:05:00|||||||||600
1683133800000|2023-05-03 17:10:00|||||||||400
1683134100000|2023-05-03 17:15:00|||||||||635
1683134400000|2023-05-03 17:20:00|278|277|278|277|278|277|278|277|9188
1683134700000|2023-05-03 17:25:00|279|278|278|277|279|278|278|277|10829
1683135000000|2023-05-03 17:30:00|||||||||5832
1683135300000|2023-05-03 17:35:00|||||||||704
1683135600000|2023-05-03 17:40:00|279|278|279|278|279|278|279|278|6680
1683135900000|2023-05-03 17:45:00|278|277|278|277|278|277|278|277|16735
1683136500000|2023-05-03 17:55:00|||||||||496
1683136800000|2023-05-03 18:00:00|279|278|279|278|280|279|278|277|14152
1683137100000|2023-05-03 18:05:00|278|277|280|279|280|279|278|277|2360
1683137400000|2023-05-03 18:10:00|279|278|279|278|279|278|277|276|46176
1683137700000|2023-05-03 18:15:00|280|279|279|278|280|279|279|278|9729
1683138000000|2023-05-03 18:20:00|280|279|281|280|281|280|280|279|24759
1683138300000|2023-05-03 18:25:00|280|279|279|278|281|280|279|278|19254
1683138600000|2023-05-03 18:30:00|278|277|278|277|279|278|278|277|5475
1683138900000|2023-05-03 18:35:00|277|276|279|278|280|279|277|276|11665
1683139200000|2023-05-03 18:40:00|278|277|278|277|280|279|277|276|17570
1683139500000|2023-05-03 18:45:00|279|278|278|277|279|278|277|276|2106
1683139800000|2023-05-03 18:50:00|277|276|278|277|278|277|276|275|4915
1683140100000|2023-05-03 18:55:00|279|278|279|278|279|278|277|276|1700
1683140400000|2023-05-03 19:00:00|278|277|278|277|278|277|277|276|7420
1683140700000|2023-05-03 19:05:00|279|278|275|274|279|278|275|274|16352
1683141000000|2023-05-03 19:10:00|274|273|273|272|274|273|273|272|13668
1683141300000|2023-05-03 19:15:00|||||||||3826
1683141600000|2023-05-03 19:20:00|272|271|273|272|274|273|271|270|19479
1683141900000|2023-05-03 19:25:00|274|273|271|270|274|273|271|270|20062
1683142200000|2023-05-03 19:30:00|||||||||1934
1683142500000|2023-05-03 19:35:00|||||||||619
1683142800000|2023-05-03 19:40:00|270|269|270|269|270|269|270|269|6246
1683143100000|2023-05-03 19:45:00|269|268|269|268|269|268|269|268|15452
1683143400000|2023-05-03 19:50:00|270|269|269|268|270|269|269|268|23060
1683143700000|2023-05-03 19:55:00|270|269|270|269|270|269|270|269|34972
1683207000000|2023-05-04 13:30:00|272|271|273|272|274|272|267|266|32113
1683207300000|2023-05-04 13:35:00|272|271|268|267|272|271|268|267|11953
1683207600000|2023-05-04 13:40:00|267|266|268|267|270|269|267|266|28523
1683207900000|2023-05-04 13:45:00|269|268|274|273|274|273|269|268|27347
1683208200000|2023-05-04 13:50:00|275|274|274|273|276|275|273|272|33616
1683208500000|2023-05-04 13:55:00|273|272|275|274|276|275|273|272|37441
1683208800000|2023-05-04 14:00:00|274|273|275|274|275|274|274|273|13292
1683209100000|2023-05-04 14:05:00|274|273|274|273|275|274|274|273|4469
1683209400000|2023-05-04 14:10:00|273|272|275|274|275|274|273|272|4258
1683209700000|2023-05-04 14:15:00|276|275|276|275|276|275|273|272|53889
1683210000000|2023-05-04 14:20:00|275|274|274|273|275|274|274|273|7715
1683210300000|2023-05-04 14:25:00|273|272|273|272|274|273|272|271|14106
1683210600000|2023-05-04 14:30:00|274|273|273|272|274|273|273|272|14995
1683210900000|2023-05-04 14:35:00|274|273|273|272|275|274|273|272|51707
1683211200000|2023-05-04 14:40:00|274|273|274|273|274|273|274|273|7316
1683211500000|2023-05-04 14:45:00|275|274|275|274|276|275|275|274|20567
1683211800000|2023-05-04 14:50:00|274|273|276|275|276|275|274|273|17111
1683212100000|2023-05-04 14:55:00|275|274|274|273|275|274|274|273|14743
1683212400000|2023-05-04 15:00:00|||||||||500
1683212700000|2023-05-04 15:05:00|275|274|277|276|277|276|275|274|19696
1683213000000|2023-05-04 15:10:00|278|277|279|278|279|278|278|277|11248
1683213300000|2023-05-04 15:15:00|278|277|277|276|278|277|277|276|10261
1683213600000|2023-05-04 15:20:00|||||||||6688
1683213900000|2023-05-04 15:25:00|||||||||2800
1683214200000|2023-05-04 15:30:00|276|275|278|277|278|277|276|275|15233
1683214500000|2023-05-04 15:35:00|||||||||12652
1683214800000|2023-05-04 15:40:00|277|276|277|276|278|277|277|276|42233
1683215100000|2023-05-04 15:45:00|276|275|276|275|276|275|276|275|4021
1683215400000|2023-05-04 15:50:00|275|274|276|275|276|275|275|274|10175
1683215700000|2023-05-04 15:55:00|275|274|275|274|276|275|275|274|15562
1683216000000|2023-05-04 16:00:00|276|275|274|273|276|275|274|273|36801
1683216300000|2023-05-04 16:05:00|273|272|272|271|273|272|272|271|47223
1683216600000|2023-05-04 16:10:00|271|270|270|269|271|270|269|268|63155
1683216900000|2023-05-04 16:15:00|271|270|270|269|272|271|270|269|37572
1683217200000|2023-05-04 16:20:00|||||||||500
1683217500000|2023-05-04 16:25:00|269|268|270|269|271|270|269|268|33684
1683217800000|2023-05-04 16:30:00|271|270|268|267|271|270|268|267|52236
1683218100000|2023-05-04 16:35:00|269|268|270|269|270|269|268|268|22600
1683218400000|2023-05-04 16:40:00|271|270|270|269|271|270|270|269|20149
1683218700000|2023-05-04 16:45:00|269|268|270|269|270|269|269|268|8615
1683219000000|2023-05-04 16:50:00|269|268|269|268|269|268|269|268|5771
1683219300000|2023-05-04 16:55:00|270|269|270|269|270|269|270|269|15070
1683219600000|2023-05-04 17:00:00|269|268|269|268|269|268|269|268|10512
1683219900000|2023-05-04 17:05:00|270|269|272|271|272|271|270|269|28071
1683220200000|2023-05-04 17:10:00||272||271||272||271|28480
1683220500000|2023-05-04 17:15:00|273|272|273|272|274|273|273|272|20253
1683220800000|2023-05-04 17:20:00|272|271|271|270|272|272|271|270|45985
1683221100000|2023-05-04 17:25:00|270|269|270|269|271|270|270|269|21916
1683221400000|2023-05-04 17:30:00|271|270|271|270|271|270|271|270|7600
1683221700000|2023-05-04 17:35:00|||||||||6450
1683222000000|2023-05-04 17:40:00|270|269|270|269|271|270|270|269|13816
1683222300000|2023-05-04 17:45:00|269|268|270|269|270|269|269|268|16854
1683222600000|2023-05-04 17:50:00|269|268|270|269|270|269|269|268|13901
1683222900000|2023-05-04 17:55:00|||||||||786
1683223200000|2023-05-04 18:00:00|271|270|271|270|271|270|271|270|17770
1683223500000|2023-05-04 18:05:00|||||||||250
1683223800000|2023-05-04 18:10:00|270|269|270|269|270|270|270|269|26489
1683224100000|2023-05-04 18:15:00|||||||||8124
1683224400000|2023-05-04 18:20:00|||||||||550
1683224700000|2023-05-04 18:25:00|269|268|269|268|269|268|269|268|3321
1683225000000|2023-05-04 18:30:00|268|267|269|268|269|268|268|267|13741
1683225300000|2023-05-04 18:35:00||269||268||269||268|6557
1683225900000|2023-05-04 18:45:00|268|267|268|267|268|267|268|267|3773
1683226200000|2023-05-04 18:50:00|||||||||1500
1683226500000|2023-05-04 18:55:00|269|268|269|268|269|268|269|268|5950
1683226800000|2023-05-04 19:00:00|268|267|269|268|269|268|268|267|9937
1683227100000|2023-05-04 19:05:00|||||||||231
1683227400000|2023-05-04 19:10:00|268|267|268|267|268|267|267|266|14205
1683227700000|2023-05-04 19:15:00|267|266|267|266|267|267|267|266|1200
1683228000000|2023-05-04 19:20:00|||||||||4160
1683228300000|2023-05-04 19:25:00|268|267|268|267|268|267|268|267|9974
1683228600000|2023-05-04 19:30:00||268||267||268||267|7211
1683228900000|2023-05-04 19:35:00||268||267||268||267|6120
1683229200000|2023-05-04 19:40:00|267|266|267|266|267|266|267|266|21082
1683229500000|2023-05-04 19:45:00|268|267|268|267|268|267|268|267|19094
1683229800000|2023-05-04 19:50:00|||||||||4475
1683230100000|2023-05-04 19:55:00|||||||||24891
1683293400000|2023-05-05 13:30:00|273|272|269|268|275|273|268|267|22757
1683293700000|2023-05-05 13:35:00|270|269|268|267|270|269|267|266|65394
1683294000000|2023-05-05 13:40:00|269|268|268|267|269|268|267|266|36039
1683294300000|2023-05-05 13:45:00|269|268|268|267|269|268|268|267|30085
1683294600000|2023-05-05 13:50:00|267|266|267|266|267|266|266|265|41737
1683294900000|2023-05-05 13:55:00|266|265|267|266|267|266|266|265|25877
1683295200000|2023-05-05 14:00:00|268|267|266|265|268|267|266|265|41797
1683295500000|2023-05-05 14:05:00|267|266|267|266|267|267|267|266|28004
1683295800000|2023-05-05 14:10:00|266|265|265|264|266|265|265|264|30569
1683296100000|2023-05-05 14:15:00|264|263|265|264|265|264|264|263|35824
1683296400000|2023-05-05 14:20:00|266|265|266|265|266|265|265|264|22820
1683296700000|2023-05-05 14:25:00|265|264|265|264|265|264|265|264|15488
1683297000000|2023-05-05 14:30:00|266|265|265|264|266|265|265|264|69710
1683297300000|2023-05-05 14:35:00|266|265|266|265|266|265|266|265|52943
1683297600000|2023-05-05 14:40:00|265|264|265|264|265|264|265|264|11140
1683297900000|2023-05-05 14:45:00|266|265|267|266|268|267|266|265|45033
1683298200000|2023-05-05 14:50:00|266|265|266|265|266|265|266|265|20317
1683298500000|2023-05-05 14:55:00|265|264|265|264|266|265|265|264|30197
1683298800000|2023-05-05 15:00:00|||||||||1000
1683299100000|2023-05-05 15:05:00|264|263|263|262|264|263|263|262|19275
1683299400000|2023-05-05 15:10:00|262|261|261|260|262|261|261|260|92269
1683299700000|2023-05-05 15:15:00|||||||||12098
1683300000000|2023-05-05 15:20:00|||||||||7823
1683300300000|2023-05-05 15:25:00|262|261|262|261|262|261|262|261|22361
1683300600000|2023-05-05 15:30:00|||||||||7700
1683300900000|2023-05-05 15:35:00|261|260|260|259|261|260|260|259|41273
1683301200000|2023-05-05 15:40:00|||||||||20864
1683301500000|2023-05-05 15:45:00|||||||||6346
1683301800000|2023-05-05 15:50:00|259|258|259|258|259|258|259|258|15201
1683302100000|2023-05-05 15:55:00|258|257|260|259|260|259|258|257|55240
1683302400000|2023-05-05 16:00:00|261|260|261|260|261|260|261|260|19615
1683302700000|2023-05-05 16:05:00|260|259|263|262|263|262|260|259|49769
1683303000000|2023-05-05 16:10:00|264|263|264|263|264|263|264|263|18190
1683303300000|2023-05-05 16:15:00|265|264|262|261|265|264|262|261|77504
1683303600000|2023-05-05 16:20:00|263|262|263|262|263|262|263|262|28259
1683303900000|2023-05-05 16:25:00|262|261|260|259|262|261|260|259|22947
1683304200000|2023-05-05 16:30:00|||||||||19045
1683304500000|2023-05-05 16:35:00|259|258|259|258|259|258|259|258|8402
1683304800000|2023-05-05 16:40:00|||||||||1015
1683305100000|2023-05-05 16:45:00|258|257|260|259|260|259|258|257|18464
1683305400000|2023-05-05 16:50:00|261|260|262|261|262|261|261|260|18776
1683305700000|2023-05-05 16:55:00|263|262|263|262|263|262|263|262|19104
1683306000000|2023-05-05 17:00:00|264|263|266|265|266|265|264|263|38202
1683306300000|2023-05-05 17:05:00|265|264|265|264|266|265|264|263|60660
1683306600000|2023-05-05 17:10:00|||||||||5330
1683306900000|2023-05-05 17:15:00|264|263|264|263|265|264|264|263|18367
1683307200000|2023-05-05 17:20:00|||||||||18308
1683307500000|2023-05-05 17:25:00|||||||||3100
1683307800000|2023-05-05 17:30:00|263|262|263|262|263|262|263|262|7080
1683308100000|2023-05-05 17:35:00|264|263|263|262|264|263|263|262|10098
1683308400000|2023-05-05 17:40:00|262|261|263|262|263|263|262|261|6629
1683308700000|2023-05-05 17:45:00|262|263|262|261|262|263|262|261|5916
1683309000000|2023-05-05 17:50:00|263|262|263|262|263|262|262|261|11592
1683309300000|2023-05-05 17:55:00|||||||||4201
1683309600000|2023-05-05 18:00:00|264|263|264|263|264|263|264|262|9036
1683309900000|2023-05-05 18:05:00|265|264|265|264|265|264|265|264|8791
1683310200000|2023-05-05 18:10:00|||||||||1086
1683310500000|2023-05-05 18:15:00|264|263|264|263|264|263|264|263|20041
1683310800000|2023-05-05 18:20:00|265|264|264|263|265|264|264|263|36813
1683311100000|2023-05-05 18:25:00|||||||||1300
1683311400000|2023-05-05 18:30:00|||||||||2500
1683311700000|2023-05-05 18:35:00|||||||||7392
1683312000000|2023-05-05 18:40:00|||||||||1400
1683312300000|2023-05-05 18:45:00|||||||||1000
1683312600000|2023-05-05 18:50:00|263|262|264|263|264|263|263|262|12241
1683312900000|2023-05-05 18:55:00|265|264|264|263|265|264|264|263|14321
1683313200000|2023-05-05 19:00:00|263|262|263|262|263|262|263|262|14947
1683313500000|2023-05-05 19:05:00|||||||||2969
1683313800000|2023-05-05 19:10:00|264|263|264|263|264|263|264|263|6603
1683314100000|2023-05-05 19:15:00|263|262|263|262|264|263|263|262|11212
1683314400000|2023-05-05 19:20:00|264|263|264|263|264|263|264|263|13911
1683314700000|2023-05-05 19:25:00|263|262|264|263|264|263|263|262|19054
1683315000000|2023-05-05 19:30:00|263|262|262|261|264|263|262|261|40955
1683315300000|2023-05-05 19:35:00|261|260|261|260|261|261|261|260|37909
1683315600000|2023-05-05 19:40:00|262|261|262|261|262|261|262|261|27297
1683315900000|2023-05-05 19:45:00|261|260|261|260|261|260|261|260|30060
1683316200000|2023-05-05 19:50:00|260|259|262|261|262|261|260|259|105491
1683316500000|2023-05-05 19:55:00|263|262|262|261|263|262|261|260|260523
1683552600000|2023-05-08 13:30:00|253|252|251|250|254|253|250|249|65417
1683552900000|2023-05-08 13:35:00|250|249|252|251|252|251|248|247|75978
1683553200000|2023-05-08 13:40:00|253|252|249|248|253|252|249|248|32558
1683553500000|2023-05-08 13:45:00|248|247|250|249|250|249|248|247|34270
1683553800000|2023-05-08 13:50:00|249|248|249|248|250|249|249|248|25550
1683554100000|2023-05-08 13:55:00|250|249|250|249|250|249|250|249|10405
1683554400000|2023-05-08 14:00:00|251|250|253|252|253|252|251|250|14876
1683554700000|2023-05-08 14:05:00|252|251|255|254|255|254|252|251|96496
1683555000000|2023-05-08 14:10:00|254|253|251|250|254|253|251|250|36760
1683555300000|2023-05-08 14:15:00|252|251|251|250|253|252|251|250|40140
1683555600000|2023-05-08 14:20:00|||||||||3901
1683555900000|2023-05-08 14:25:00|250|249|251|250|251|250|250|249|25753
1683556200000|2023-05-08 14:30:00|252|251|252|251|252|251|252|251|4320
1683556500000|2023-05-08 14:35:00|251|250|252|251|252|251|251|250|28043
1683556800000|2023-05-08 14:40:00|253|252|252|251|254|253|252|251|16193
1683557100000|2023-05-08 14:45:00|||||||||2643
1683557400000|2023-05-08 14:50:00|253|252|254|253|254|253|253|252|9229
1683557700000|2023-05-08 14:55:00|255|254|256|255|256|255|255|254|11533
1683558000000|2023-05-08 15:00:00|257|256|256|255|257|256|256|255|20622
1683558300000|2023-05-08 15:05:00|255|254|254|253|255|254|254|253|9654
1683558600000|2023-05-08 15:10:00|||||||||2371
1683558900000|2023-05-08 15:15:00|253|252|254|253|254|253|253|252|21374
1683559200000|2023-05-08 15:20:00|||||||||197
1683559500000|2023-05-08 15:25:00|253|252|253|252|253|252|253|252|4133
1683559800000|2023-05-08 15:30:00|252|251|253|252|253|252|252|251|10700
1683560100000|2023-05-08 15:35:00|252|251|252|251|252|251|252|251|3476
1683560400000|2023-05-08 15:40:00|253|252|253|252|253|252|253|252|2900
1683560700000|2023-05-08 15:45:00|254|253|254|253|254|253|254|253|5225
1683561000000|2023-05-08 15:50:00|||||||||4768
1683561300000|2023-05-08 15:55:00|255|254|254|253|255|254|254|253|11660
1683561900000|2023-05-08 16:05:00|||||||||700
1683562200000|2023-05-08 16:10:00|255|254|254|253|255|254|254|253|15262
1683562500000|2023-05-08 16:15:00|253|252|253|252|254|253|253|252|39625
1683562800000|2023-05-08 16:20:00|||||||||400
1683563100000|2023-05-08 16:25:00|||||||||1042
1683563400000|2023-05-08 16:30:00|||||||||1267
1683563700000|2023-05-08 16:35:00|||||||||600
1683564000000|2023-05-08 16:40:00|254|253|254|253|254|253|253|252|21691
1683564300000|2023-05-08 16:45:00|||||||||8200
1683564600000|2023-05-08 16:50:00|||||||||700
1683564900000|2023-05-08 16:55:00|||||||||2711
1683565200000|2023-05-08 17:00:00|||||||||900
1683565500000|2023-05-08 17:05:00|253|252|253|252|253|252|253|252|12507
1683565800000|2023-05-08 17:10:00|254|253|254|253|254|253|254|253|7003
1683566100000|2023-05-08 17:15:00|||||||||300
1683566400000|2023-05-08 17:20:00|||||||||4440
1683566700000|2023-05-08 17:25:00|253|252|253|252|253|252|253|252|2353
1683567000000|2023-05-08 17:30:00|254|253|253|252|254|253|253|252|13349
1683567600000|2023-05-08 17:40:00|||||||||10499
1683567900000|2023-05-08 17:45:00|||||||||3780
1683568200000|2023-05-08 17:50:00|||||||||1873
1683568500000|2023-05-08 17:55:00|||||||||4400
1683568800000|2023-05-08 18:00:00|252|251|250|249|252|251|249|248|108845
1683569100000|2023-05-08 18:05:00|249|248|250|249|250|249|249|248|44263
1683569400000|2023-05-08 18:10:00|249|248|250|249|250|249|249|248|21126
1683569700000|2023-05-08 18:15:00|251|250|252|251|252|251|251|250|23964
1683570000000|2023-05-08 18:20:00|||||||||3452
1683570300000|2023-05-08 18:25:00|||||||||1700
1683570600000|2023-05-08 18:30:00|||||||||2400
1683570900000|2023-05-08 18:35:00|||||||||1667
1683571200000|2023-05-08 18:40:00|253|252|253|252|253|252|253|252|6984
1683571500000|2023-05-08 18:45:00|||||||||1600
1683571800000|2023-05-08 18:50:00|||||||||2300
1683572100000|2023-05-08 18:55:00|||||||||1600
1683572400000|2023-05-08 19:00:00|252|251|252|251|253|252|252|251|14737
1683572700000|2023-05-08 19:05:00|||||||||1024
1683573000000|2023-05-08 19:10:00|||||||||200
1683573300000|2023-05-08 19:15:00|||||||||2954
1683573600000|2023-05-08 19:20:00|||||||||4786
1683573900000|2023-05-08 19:25:00|||||||||2202
1683574200000|2023-05-08 19:30:00|251|250|251|250|251|250|250|249|79414
1683574500000|2023-05-08 19:35:00|||||||||2191
1683574800000|2023-05-08 19:40:00|||||||||6527
1683575100000|2023-05-08 19:45:00|||||||||5743
1683575400000|2023-05-08 19:50:00|250|249|250|249|250|250|250|249|24814
1683575700000|2023-05-08 19:55:00|251|250|251|249|251|250|251|249|31589
1683639000000|2023-05-09 13:30:00|252|250|250|249|252|250|246|245|77871
1683639300000|2023-05-09 13:35:00|251|250|249|248|251|250|249|248|12745
1683639600000|2023-05-09 13:40:00|248|247|250|249|250|249|248|247|44165
1683639900000|2023-05-09 13:45:00|249|248|248|247|249|248|248|247|40513
1683640200000|2023-05-09 13:50:00|247|246|246|245|247|246|246|245|9863
1683640500000|2023-05-09 13:55:00|247|246|248|247|249|248|247|246|27295
1683640800000|2023-05-09 14:00:00|247|246|245|244|247|247|245|244|20566
1683641100000|2023-05-09 14:05:00|246|245|245|244|246|245|245|244|26064
1683641400000|2023-05-09 14:10:00|246|245|245|244|246|245|245|244|32037
1683641700000|2023-05-09 14:15:00|246|245|247|246|247|246|246|245|13010
1683642000000|2023-05-09 14:20:00|248|247|247|246|248|247|246|245|83557
1683642300000|2023-05-09 14:25:00|246|245|247|246|247|246|246|245|11293
1683642600000|2023-05-09 14:30:00|246|245|248|247|248|247|246|245|21011
1683642900000|2023-05-09 14:35:00|249|248|249|248|249|248|249|248|14399
1683643200000|2023-05-09 14:40:00|250|249|250|249|250|249|250|249|13225
1683643500000|2023-05-09 14:45:00|||||||||3509
1683643800000|2023-05-09 14:50:00|249|248|250|249|250|249|248|247|28692
1683644100000|2023-05-09 14:55:00|||||||||9206
1683644400000|2023-05-09 15:00:00|||||||||400
1683644700000|2023-05-09 15:05:00|249|248|249|248|249|248|249|248|9387
1683645000000|2023-05-09 15:10:00|248|247|248|247|248|247|247|246|19612
1683645300000|2023-05-09 15:15:00|||||||||8543
1683645600000|2023-05-09 15:20:00|247|246|247|246|247|246|247|246|4137
1683645900000|2023-05-09 15:25:00|||||||||31519
1683646200000|2023-05-09 15:30:00|248|247|248|247|248|247|248|246|18367
1683646500000|2023-05-09 15:35:00|||||||||500
1683646800000|2023-05-09 15:40:00|||||||||1900
1683647100000|2023-05-09 15:45:00|||||||||3320
1683647400000|2023-05-09 15:50:00|247|246|246|245|247|247|246|245|18378
1683647700000|2023-05-09 15:55:00|245|244|245|244|245|244|245|244|9051
1683648000000|2023-05-09 16:00:00|||||||||16946
1683648300000|2023-05-09 16:05:00|246|245|245|244|246|245|245|244|16433
1683648600000|2023-05-09 16:10:00|||||||||13503
1683648900000|2023-05-09 16:15:00|||||||||3568
1683649200000|2023-05-09 16:20:00|||||||||3848
1683649500000|2023-05-09 16:25:00|||||||||2511
1683649800000|2023-05-09 16:30:00|||||||||8268
1683650100000|2023-05-09 16:35:00|246|245|245|244|246|245|245|244|16240
1683650400000|2023-05-09 16:40:00|||||||||1050
1683650700000|2023-05-09 16:45:00|||||||||4869
1683651000000|2023-05-09 16:50:00|246|245|246|245|246|245|246|245|16537
1683651300000|2023-05-09 16:55:00|||||||||4978
1683651600000|2023-05-09 17:00:00|247|246|248|247|248|247|247|246|47800
1683651900000|2023-05-09 17:05:00|||||||||6802
1683652200000|2023-05-09 17:10:00|247|246|246|245|247|247|246|245|23931
1683652500000|2023-05-09 17:15:00|||||||||2300
1683652800000|2023-05-09 17:20:00|||||||||200
1683653100000|2023-05-09 17:25:00|||||||||3899
1683653400000|2023-05-09 17:30:00|||||||||4850
1683653700000|2023-05-09 17:35:00|||||||||4152
1683654000000|2023-05-09 17:40:00|247|246|247|246|247|246|247|246|24380
1683654300000|2023-05-09 17:45:00|246|245|247|246|247|246|246|245|8604
1683654600000|2023-05-09 17:50:00|||||||||12624
1683654900000|2023-05-09 17:55:00|248|247|248|247|248|247|248|247|20794
1683655200000|2023-05-09 18:00:00|||||||||1634
1683655500000|2023-05-09 18:05:00|||||||||2800
1683655800000|2023-05-09 18:10:00|||||||||800
1683656100000|2023-05-09 18:15:00|249|248|249|248|249|248|249|248|8491
1683656400000|2023-05-09 18:20:00|250|249|251|250|251|250|250|249|32434
1683656700000|2023-05-09 18:25:00|250|249|249|248|250|249|248|247|54389
1683657000000|2023-05-09 18:30:00|250|249|249|248|250|249|249|248|5914
1683657300000|2023-05-09 18:35:00|||||||||1900
1683657600000|2023-05-09 18:40:00|||||||||4503
1683657900000|2023-05-09 18:45:00|||||||||1669
1683658200000|2023-05-09 18:50:00|248|247|248|247|248|247|248|247|9513
1683658500000|2023-05-09 18:55:00|||||||||3593
1683658800000|2023-05-09 19:00:00|249|248|248|247|249|248|247|246|44426
1683659100000|2023-05-09 19:05:00|||||||||1800
1683659400000|2023-05-09 19:10:00|247|246|247|246|247|246|247|246|9991
1683659700000|2023-05-09 19:15:00|||||||||5031
1683660000000|2023-05-09 19:20:00|||||||||2000
1683660300000|2023-05-09 19:25:00|||||||||4400
1683660600000|2023-05-09 19:30:00|||||||||3497
1683660900000|2023-05-09 19:35:00|||||||||520
1683661200000|2023-05-09 19:40:00|246|245|248|247|248|247|246|245|36460
1683661500000|2023-05-09 19:45:00|247|246|247|246|248|247|247|246|30534
1683661800000|2023-05-09 19:50:00|||||||||10578
1683662100000|2023-05-09 19:55:00|248|247|248|247|248|247|248|247|37863
1683725400000|2023-05-10 13:30:00|255|251|253|252|255|253|249|248|62564
1683725700000|2023-05-10 13:35:00|252|251|253|252|254|253|252|251|13195
1683726000000|2023-05-10 13:40:00|252|251|254|253|254|253|251|250|26824
1683726300000|2023-05-10 13:45:00|253|252|253|252|254|253|253|252|29788
1683726600000|2023-05-10 13:50:00|254|253|261|260|262|261|254|253|350683
1683726900000|2023-05-10 13:55:00|262|261|266|265|266|265|262|261|73496
1683727200000|2023-05-10 14:00:00|265|264|267|266|267|266|263|263|104116
1683727500000|2023-05-10 14:05:00|266|265|265|264|266|265|264|263|52863
1683727800000|2023-05-10 14:10:00|264|263|262|261|264|263|262|261|24472
1683728100000|2023-05-10 14:15:00|261|260|260|259|261|261|260|259|30336
1683728400000|2023-05-10 14:20:00|261|260|264|263|265|264|261|260|56007
1683728700000|2023-05-10 14:25:00|263|262|262|261|263|262|262|261|8932
1683729000000|2023-05-10 14:30:00|261|260|262|261|262|261|261|260|16180
1683729300000|2023-05-10 14:35:00|261|260|261|260|262|261|261|260|17943
1683729600000|2023-05-10 14:40:00|260|259|259|258|261|260|259|258|20458
1683729900000|2023-05-10 14:45:00|258|257|259|258|259|258|258|257|30971
1683730200000|2023-05-10 14:50:00|258|257|258|257|258|257|258|257|20459
1683730500000|2023-05-10 14:55:00|257|256|257|256|258|257|257|256|26460
1683730800000|2023-05-10 15:00:00|258|257|261|260|261|260|258|257|26306
1683731100000|2023-05-10 15:05:00|262|261|263|262|263|262|262|261|18067
1683731400000|2023-05-10 15:10:00|262|261|261|260|262|261|261|260|11881
1683731700000|2023-05-10 15:15:00|260|259|260|259|260|259|260|259|5535
1683732000000|2023-05-10 15:20:00|259|258|258|257|259|258|258|257|11781
1683732300000|2023-05-10 15:25:00|||||||||4069
1683732600000|2023-05-10 15:30:00|||||||||9231
1683732900000|2023-05-10 15:35:00|257|256|258|257|258|257|257|256|30929
1683733200000|2023-05-10 15:40:00|257||257||257||257||3746
1683733500000|2023-05-10 15:45:00|258|258|260|259|260|259|258|258|22108
1683733800000|2023-05-10 15:50:00|259|258|259|258|259|258|258|257|20880
1683734100000|2023-05-10 15:55:00|258|257|258|257|258|257|258|257|7632
1683734400000|2023-05-10 16:00:00|257|256|258|257|258|257|257|256|18780
1683734700000|2023-05-10 16:05:00|||||||||3640
1683735000000|2023-05-10 16:10:00|259|258|259|258|259|258|259|258|7910
1683735300000|2023-05-10 16:15:00|260|259|261|260|261|260|260|259|24978
1683735600000|2023-05-10 16:20:00|||||||||11420
1683735900000|2023-05-10 16:25:00|260|259|261|260|261|260|260|259|21836
1683736200000|2023-05-10 16:30:00|||||||||20200
1683736500000|2023-05-10 16:35:00|||||||||12190
1683736800000|2023-05-10 16:40:00|262|261|261|260|262|261|260|259|50304
1683737100000|2023-05-10 16:45:00|||||||||11595
1683737400000|2023-05-10 16:50:00|260|259|259|258|260|259|259|258|14420
1683737700000|2023-05-10 16:55:00|258|257|258|257|258|257|258|257|6678
1683738000000|2023-05-10 17:00:00|259|258|260|259|261|260|259|258|20827
1683738300000|2023-05-10 17:05:00|261|260|259|258|261|260|259|258|24451
1683738600000|2023-05-10 17:10:00|258|257|258|257|258|257|258|257|4610
1683738900000|2023-05-10 17:15:00|257|256|255|254|257|256|254|253|84204
1683739200000|2023-05-10 17:20:00|254|253|253|252|254|253|253|252|83774
1683739500000|2023-05-10 17:25:00|252|251|254|253|254|253|252|251|38399
1683739800000|2023-05-10 17:30:00|253|252|253|252|253|253|253|252|14788
1683740100000|2023-05-10 17:35:00|252|251|253|252|253|252|252|251|17971
1683740400000|2023-05-10 17:40:00|252|251|253|252|253|252|252|251|68115
1683740700000|2023-05-10 17:45:00|252|251|253|252|253|252|252|251|121719
1683741000000|2023-05-10 17:50:00|||||||||1800
1683741300000|2023-05-10 17:55:00|252|251|253|252|253|252|252|251|25468
1683741600000|2023-05-10 18:00:00|252|251|253|252|253|252|252|251|47000
1683741900000|2023-05-10 18:05:00|||||||||39400
1683742200000|2023-05-10 18:10:00|||||||||7555
1683742500000|2023-05-10 18:15:00|254|253|254|253|254|253|254|253|16178
1683742800000|2023-05-10 18:20:00|253||253||253||253||4300
1683743100000|2023-05-10 18:25:00||252||252||252||252|870
1683743400000|2023-05-10 18:30:00|252|251|253|252|253|252|252|251|13399
1683743700000|2023-05-10 18:35:00|||||||||2416
1683744000000|2023-05-10 18:40:00|254|253|254|253|254|253|254|253|7585
1683744300000|2023-05-10 18:45:00|253|252|253|252|253|252|253|252|8356
1683744600000|2023-05-10 18:50:00|||||||||1500
1683744900000|2023-05-10 18:55:00|||||||||2100
1683745200000|2023-05-10 19:00:00|254|253|255|254|255|254|254|253|28150
1683745500000|2023-05-10 19:05:00|||||||||3120
1683745800000|2023-05-10 19:10:00|||||||||2100
1683746100000|2023-05-10 19:15:00|||||||||3500
1683746400000|2023-05-10 19:20:00|||||||||2900
1683746700000|2023-05-10 19:25:00|254|253|254|253|254|253|254|253|12963
1683747000000|2023-05-10 19:30:00|255|254|255|254|255|254|254|254|15212
1683747300000|2023-05-10 19:35:00|254|253|254|253|254|253|253|252|17949
1683747600000|2023-05-10 19:40:00|255|254|255|254|255|254|255|254|11328
1683747900000|2023-05-10 19:45:00|254|253|254|253|254|253|254|253|14552
1683748200000|2023-05-10 19:50:00|253|252|255|254|255|254|253|252|35176
1683748500000|2023-05-10 19:55:00|256|255|256|255|256|255|256|255|64192
1683811800000|2023-05-11 13:30:00|257|253|255|253|257|253|251|250|31910
1683812100000|2023-05-11 13:35:00|254|254|254|253|255|254|253|252|9746
1683812400000|2023-05-11 13:40:00|255|254|254|253|256|255|254|253|10653
1683812700000|2023-05-11 13:45:00|253|252|253|252|254|253|253|252|7072
1683813000000|2023-05-11 13:50:00|254|253|254|254|255|254|254|253|34175
1683813300000|2023-05-11 13:55:00|255|253|252|251|255|254|252|251|11581
1683813600000|2023-05-11 14:00:00|251|250|253|252|254|253|251|250|171940
1683813900000|2023-05-11 14:05:00|252|251|252|251|253|252|251|250|38254
1683814200000|2023-05-11 14:10:00|251|250|252|251|252|251|251|250|3512
1683814500000|2023-05-11 14:15:00|251|250|251|250|251|250|250|249|33129
1683814800000|2023-05-11 14:20:00|252|251|252|251|252|251|252|251|20042
1683815100000|2023-05-11 14:25:00|251|250|251|250|251|250|251|250|13579
1683815400000|2023-05-11 14:30:00|250|249|249|248|250|249|249|248|8801
1683815700000|2023-05-11 14:35:00|||||||||12808
1683816000000|2023-05-11 14:40:00|248|247|249|248|249|248|248|247|14719
1683816300000|2023-05-11 14:45:00|248|249|248|247|248|249|248|247|12836
1683816600000|2023-05-11 14:50:00|||||||||4988
1683816900000|2023-05-11 14:55:00|||||||||903
1683817200000|2023-05-11 15:00:00|249|248|248|247|249|248|248|247|16268
1683817500000|2023-05-11 15:05:00|249|248|250|249|250|249|249|248|16597
1683817800000|2023-05-11 15:10:00|||||||||27550
1683818100000|2023-05-11 15:15:00|249|248|249|248|249|248|249|248|7630
1683818400000|2023-05-11 15:20:00|||||||||2835
1683818700000|2023-05-11 15:25:00|||||||||1300
1683819000000|2023-05-11 15:30:00|250|249|250|249|250|249|250|249|4200
1683819300000|2023-05-11 15:35:00|249|248|249|248|249|248|249|248|7559
1683819600000|2023-05-11 15:40:00|250|249|250|249|250|249|250|249|4500
1683819900000|2023-05-11 15:45:00|249|248|249|248|249|248|249|248|4918
1683820200000|2023-05-11 15:50:00|250|249|250|249|250|249|250|249|27990
1683820500000|2023-05-11 15:55:00|||||||||2000
1683820800000|2023-05-11 16:00:00|249|248|249|248|249|248|249|248|4999
1683821100000|2023-05-11 16:05:00|||||||||2469
1683821400000|2023-05-11 16:10:00|||||||||2100
1683821700000|2023-05-11 16:15:00|250|249|251|250|251|250|250|249|61326
1683822000000|2023-05-11 16:20:00|252|251|252|251|252|251|251|250|16744
1683822300000|2023-05-11 16:25:00|251|250|251|250|251|250|251|250|6280
1683822600000|2023-05-11 16:30:00|||||||||2165
1683822900000|2023-05-11 16:35:00|252|251|252|251|252|251|252|251|11428
1683823200000|2023-05-11 16:40:00|251|252|251|250|252|252|251|250|38356
1683823500000|2023-05-11 16:45:00|||||||||379
1683823800000|2023-05-11 16:50:00|250|249|250|249|250|249|250|249|6860
1683824100000|2023-05-11 16:55:00|||||||||700
1683824400000|2023-05-11 17:00:00|||||||||600
1683824700000|2023-05-11 17:05:00|251|250|250|249|251|250|250|249|22250
1683825000000|2023-05-11 17:10:00|251|250|251|250|251|250|251|250|16083
1683825300000|2023-05-11 17:15:00|250|249|250|249|250|249|250|249|5012
1683825600000|2023-05-11 17:20:00|249|248|249|248|249|248|249|248|6972
1683825900000|2023-05-11 17:25:00|||||||||23777
1683826200000|2023-05-11 17:30:00|||||||||4600
1683826500000|2023-05-11 17:35:00|||||||||700
1683826800000|2023-05-11 17:40:00|||||||||6400
1683827100000|2023-05-11 17:45:00|248|247|248|247|249|248|248|247|32948
1683827400000|2023-05-11 17:50:00|249|248|249|248|249|248|249|248|11601
1683827700000|2023-05-11 17:55:00|250|249|250|249|250|249|250|249|18531
1683828000000|2023-05-11 18:00:00|249|248|249|248|249|249|249|248|7255
1683828300000|2023-05-11 18:05:00|||||||||1600
1683828600000|2023-05-11 18:10:00|||||||||1900
1683828900000|2023-05-11 18:15:00|250|249|250|249|250|249|249|249|11619
1683829200000|2023-05-11 18:20:00|249|248|249|248|249|248|249|248|7115
1683829500000|2023-05-11 18:25:00|||||||||500
1683829800000|2023-05-11 18:30:00|250|249|250|249|250|249|249|249|13591
1683830100000|2023-05-11 18:35:00|||||||||6470
1683830400000|2023-05-11 18:40:00|251|250|251|250|251|250|251|250|11100
1683830700000|2023-05-11 18:45:00|250|249|251|250|251|250|250|249|9584
1683831000000|2023-05-11 18:50:00|||||||||3300
1683831300000|2023-05-11 18:55:00|252|251|252|251|252|251|252|251|12423
1683831600000|2023-05-11 19:00:00|||||||||1499
1683831900000|2023-05-11 19:05:00|251|250|251|250|251|250|251|250|4561
1683832200000|2023-05-11 19:10:00|||||||||4436
1683832500000|2023-05-11 19:15:00|||||||||1800
1683832800000|2023-05-11 19:20:00|||||||||2399
1683833100000|2023-05-11 19:25:00|||||||||1250
1683833400000|2023-05-11 19:30:00|250|249|250|249|250|249|250|249|7720
1683833700000|2023-05-11 19:35:00|||||||||4600
1683834000000|2023-05-11 19:40:00|||||||||2810
1683834300000|2023-05-11 19:45:00|251|250|250|249|251|250|250|249|30837
1683834600000|2023-05-11 19:50:00|||||||||16689
1683834900000|2023-05-11 19:55:00|251||251||251||251||30192
1683898200000|2023-05-12 13:30:00|247|246|246|245|247|246|243|242|39570
1683898500000|2023-05-12 13:35:00|245|244|244|243|246|245|244|243|19565
1683898800000|2023-05-12 13:40:00|245|244|244|243|245|244|244|243|9100
1683899100000|2023-05-12 13:45:00|243|242|241|240|243|242|241|240|30364
1683899400000|2023-05-12 13:50:00|242|241|243|242|243|242|242|241|19429
1683899700000|2023-05-12 13:55:00|242|241|242|241|242|241|242|241|1829
1683900000000|2023-05-12 14:00:00|241|240|241|240|241|240|240|239|63686
1683900300000|2023-05-12 14:05:00|||||||||14119
1683900600000|2023-05-12 14:10:00|||||||||18469
1683900900000|2023-05-12 14:15:00|242|241|239|238|242|241|239|238|50251
1683901200000|2023-05-12 14:20:00|238|237|239|238|239|238|238|237|47057
1683901500000|2023-05-12 14:25:00|||||||||31205
1683901800000|2023-05-12 14:30:00|238|237|237|236|239|238|237|236|58919
1683902100000|2023-05-12 14:35:00|238|237|238|237|238|237|235|234|308356
1683902400000|2023-05-12 14:40:00|237|236|238|237|238|237|237|236|17978
1683902700000|2023-05-12 14:45:00|239|238|239|238|239|238|239|238|37057
1683903000000|2023-05-12 14:50:00|238|237|237|236|238|237|237|236|15155
1683903300000|2023-05-12 14:55:00|238|237|238|237|238|237|238|237|11763
1683903600000|2023-05-12 15:00:00|239|238|239|238|239|238|239|238|19208
1683903900000|2023-05-12 15:05:00|240|239|239|238|240|239|238|238|71069
1683904200000|2023-05-12 15:10:00|||||||||31990
1683904500000|2023-05-12 15:15:00|||||||||3837
1683904800000|2023-05-12 15:20:00|||||||||4565
1683905100000|2023-05-12 15:25:00|240|239|238|237|240|239|238|237|25110
1683905400000|2023-05-12 15:30:00|239|238|238|237|239|238|238|237|14877
1683905700000|2023-05-12 15:35:00|237|236|238|237|238|237|237|236|27184
1683906000000|2023-05-12 15:40:00|||||||||12283
1683906300000|2023-05-12 15:45:00|||||||||4125
1683906600000|2023-05-12 15:50:00|||||||||3637
1683906900000|2023-05-12 15:55:00|239|238|238|237|239|238|238|237|20450
1683907200000|2023-05-12 16:00:00|||||||||12084
1683907500000|2023-05-12 16:05:00|||||||||9157
1683907800000|2023-05-12 16:10:00|||||||||4069
1683908100000|2023-05-12 16:15:00|||||||||8360
1683908400000|2023-05-12 16:20:00|237|236|237|236|237|236|237|236|47713
1683908700000|2023-05-12 16:25:00|||||||||9300
1683909000000|2023-05-12 16:30:00|238|237|238|237|238|237|238|237|25725
1683909300000|2023-05-12 16:35:00|||||||||6590
1683909600000|2023-05-12 16:40:00|||||||||3949
1683909900000|2023-05-12 16:45:00|237|236|237|236|237|236|236|235|44878
1683910200000|2023-05-12 16:50:00|||||||||2216
1683910500000|2023-05-12 16:55:00|||||||||1874
1683910800000|2023-05-12 17:00:00|||||||||1384
1683911100000|2023-05-12 17:05:00|238|237|238|237|238|237|238|237|16291
1683911400000|2023-05-12 17:10:00|||||||||1123
1683911700000|2023-05-12 17:15:00|||||||||1383
1683912000000|2023-05-12 17:20:00|239|238|240|239|240|239|239|238|37854
1683912300000|2023-05-12 17:25:00|241|240|240|239|241|240|240|239|14519
1683912600000|2023-05-12 17:30:00|239|238|239|238|239|238|239|238|7052
1683912900000|2023-05-12 17:35:00|240|239|240|239|240|239|239|239|36687
1683913200000|2023-05-12 17:40:00|||||||||1728
1683913500000|2023-05-12 17:45:00|||||||||6787
1683913800000|2023-05-12 17:50:00|||||||||4485
1683914100000|2023-05-12 17:55:00|239|238|239|238|239|238|239|238|15685
1683914400000|2023-05-12 18:00:00|||||||||3756
1683914700000|2023-05-12 18:05:00|||||||||7554
1683915000000|2023-05-12 18:10:00|||||||||3449
1683915300000|2023-05-12 18:15:00|||||||||9221
1683915600000|2023-05-12 18:20:00|||||||||6358
1683915900000|2023-05-12 18:25:00|||||||||7309
1683916200000|2023-05-12 18:30:00|||||||||2827
1683916500000|2023-05-12 18:35:00|||||||||3598
1683916800000|2023-05-12 18:40:00|||||||||4401
1683917100000|2023-05-12 18:45:00|||||||||3542
1683917400000|2023-05-12 18:50:00|||||||||3024
1683917700000|2023-05-12 18:55:00|||||||||6514
1683918000000|2023-05-12 19:00:00|238|237|238|237|238|237|238|237|16400
1683918300000|2023-05-12 19:05:00|||||||||5666
1683918600000|2023-05-12 19:10:00|||||||||4207
1683918900000|2023-05-12 19:15:00|||||||||6912
1683919200000|2023-05-12 19:20:00|||||||||4515
1683919500000|2023-05-12 19:25:00|||||||||19973
1683919800000|2023-05-12 19:30:00|239|238|240|239|240|239|239|238|34871
1683920100000|2023-05-12 19:35:00|241|240|241|240|241|240|240|239|53498
1683920400000|2023-05-12 19:40:00|242|241|242|241|242|241|242|241|35303
1683920700000|2023-05-12 19:45:00|||||||||21732
1683921000000|2023-05-12 19:50:00|||||||||32763
1683921300000|2023-05-12 19:55:00|241|240|242|241|242|241|241|240|62590
1684157400000|2023-05-15 13:30:00|248|246|245|244|248|246|243|242|41272
1684157700000|2023-05-15 13:35:00|244|243|244|243|244|243|243|242|41540
1684158000000|2023-05-15 13:40:00|245|244|244|243|245|244|244|243|11360
1684158300000|2023-05-15 13:45:00|245|244|244|243|246|245|244|243|39499
1684158600000|2023-05-15 13:50:00|245|244|245|244|245|244|244|243|36494
1684158900000|2023-05-15 13:55:00|244|243|246|245|246|245|244|243|23636
1684159200000|2023-05-15 14:00:00|247|246|247|246|247|246|246|245|25951
1684159500000|2023-05-15 14:05:00|246|245|244|243|246|245|244|243|17797
1684159800000|2023-05-15 14:10:00|243|242|245|244|245|244|243|242|103137
1684160100000|2023-05-15 14:15:00|||||||||800
1684160400000|2023-05-15 14:20:00|246|245|246|245|246|245|246|245|9366
1684160700000|2023-05-15 14:25:00|247|246|247|246|247|246|247|246|9946
1684161000000|2023-05-15 14:30:00|246|245|247|246|247|246|246|245|22852
1684161300000|2023-05-15 14:35:00|||||||||3691
1684161600000|2023-05-15 14:40:00|246|245|247|246|247|246|246|245|19997
1684161900000|2023-05-15 14:45:00|||||||||5555
1684162200000|2023-05-15 14:50:00|248|247|248|247|248|247|248|247|18481
1684162500000|2023-05-15 14:55:00|247|246|247|246|247|246|247|246|3966
1684162800000|2023-05-15 15:00:00|||||||||5507
1684163100000|2023-05-15 15:05:00|||||||||2100
1684163400000|2023-05-15 15:10:00|||||||||2240
1684163700000|2023-05-15 15:15:00|||||||||2333
1684164000000|2023-05-15 15:20:00|248|247|248|247|248|247|248|247|26291
1684164300000|2023-05-15 15:25:00|||||||||600
1684164600000|2023-05-15 15:30:00|||||||||3270
1684164900000|2023-05-15 15:35:00|247|246|248|247|248|247|247|246|22616
1684165200000|2023-05-15 15:40:00|||||||||5523
1684165500000|2023-05-15 15:45:00|||||||||2700
1684165800000|2023-05-15 15:50:00|||||||||1400
1684166100000|2023-05-15 15:55:00|||||||||3079
1684166400000|2023-05-15 16:00:00|249|248|248|247|249|248|248|247|15589
1684166700000|2023-05-15 16:05:00|||||||||1100
1684167000000|2023-05-15 16:10:00|||||||||800
1684167300000|2023-05-15 16:15:00|||||||||1000
1684167600000|2023-05-15 16:20:00|||||||||1210
1684167900000|2023-05-15 16:25:00|||||||||2374
1684168200000|2023-05-15 16:30:00|||||||||1309
1684168500000|2023-05-15 16:35:00|||||||||1592
1684168800000|2023-05-15 16:40:00|||||||||1024
1684169100000|2023-05-15 16:45:00|||||||||19833
1684169400000|2023-05-15 16:50:00|||||||||795
1684169700000|2023-05-15 16:55:00|||||||||2079
1684170000000|2023-05-15 17:00:00|||||||||3832
1684170300000|2023-05-15 17:05:00|249|248|249|248|249|248|249|248|32450
1684170600000|2023-05-15 17:10:00|250|249|251|250|251|250|250|249|56750
1684170900000|2023-05-15 17:15:00|250|249|251|250|251|250|250|249|26927
1684171200000|2023-05-15 17:20:00|252|251|251|251|252|251|251|251|69662
1684171500000|2023-05-15 17:25:00|252|250|251|250|252|250|251|250|7862
1684171800000|2023-05-15 17:30:00|250|249|250|249|251|250|250|249|40208
1684172100000|2023-05-15 17:35:00|||||||||9106
1684172400000|2023-05-15 17:40:00|||||||||1200
1684172700000|2023-05-15 17:45:00|249|248|249|248|249|248|249|248|25700
1684173000000|2023-05-15 17:50:00|||||||||5651
1684173300000|2023-05-15 17:55:00|250|249|249|248|250|249|249|248|21779
1684173600000|2023-05-15 18:00:00|||||||||4633
1684173900000|2023-05-15 18:05:00|248|247|250|249|251|250|248|247|68577
1684174200000|2023-05-15 18:10:00|||||||||3237
1684174500000|2023-05-15 18:15:00|251|250|250|249|251|250|250|249|45277
1684174800000|2023-05-15 18:20:00|251|250|252|251|252|251|251|250|43125
1684175100000|2023-05-15 18:25:00|||||||||7690
1684175400000|2023-05-15 18:30:00|251|250|250|249|251|250|250|249|21258
1684175700000|2023-05-15 18:35:00|251|250|250|249|251|250|250|249|16522
1684176000000|2023-05-15 18:40:00|||||||||6267
1684176300000|2023-05-15 18:45:00|||||||||6921
1684176600000|2023-05-15 18:50:00|||||||||5422
1684176900000|2023-05-15 18:55:00|||||||||6478
1684177200000|2023-05-15 19:00:00|||||||||12494
1684177500000|2023-05-15 19:05:00|||||||||5230
1684177800000|2023-05-15 19:10:00|||||||||2452
1684178100000|2023-05-15 19:15:00|||||||||3258
1684178400000|2023-05-15 19:20:00|||||||||4054
1684178700000|2023-05-15 19:25:00|||||||||18087
1684179000000|2023-05-15 19:30:00|249|248|249|248|249|248|249|248|13531
1684179300000|2023-05-15 19:35:00|248|247|248|247|248|247|248|247|10331
1684179600000|2023-05-15 19:40:00|||||||||11035
1684179900000|2023-05-15 19:45:00|||||||||9220
1684180200000|2023-05-15 19:50:00|||||||||33017
1684180500000|2023-05-15 19:55:00|247|246|249|248|249|248|247|246|127098
1684243800000|2023-05-16 13:30:00|247|244|251|250|251|250|244|243|33041
1684244100000|2023-05-16 13:35:00|250|249|252|251|252|251|250|249|11754
1684244400000|2023-05-16 13:40:00|253|252|251|250|253|252|251|250|109506
1684244700000|2023-05-16 13:45:00|252|251|252|251|253|252|252|251|21916
1684245000000|2023-05-16 13:50:00|251|250|252|251|253|252|251|250|16148
1684245300000|2023-05-16 13:55:00|253|252|253|252|253|252|253|252|9371
1684245600000|2023-05-16 14:00:00|254|253|253|252|254|253|253|252|11738
1684245900000|2023-05-16 14:05:00|254|253|252|251|254|253|252|251|23044
1684246200000|2023-05-16 14:10:00|||||||||12736
1684246500000|2023-05-16 14:15:00|253|252|255|254|256|255|253|252|201499
1684246800000|2023-05-16 14:20:00|254|253|254|253|254|253|254|253|19811
1684247100000|2023-05-16 14:25:00|255|254|256|255|256|255|255|254|25418
1684247400000|2023-05-16 14:30:00|257|256|257|256|257|256|257|256|19289
1684247700000|2023-05-16 14:35:00|256|255|258|257|258|257|256|255|32086
1684248000000|2023-05-16 14:40:00|257|256|256|255|257|256|256|255|20401
1684248300000|2023-05-16 14:45:00|255|254|255|254|255|255|255|254|20112
1684248600000|2023-05-16 14:50:00|254|253|254|253|254|253|254|253|5706
1684248900000|2023-05-16 14:55:00|255|254|255|254|255|254|255|254|15718
1684249200000|2023-05-16 15:00:00|||||||||5067
1684249500000|2023-05-16 15:05:00|||||||||2700
1684249800000|2023-05-16 15:10:00|||||||||1400
1684250100000|2023-05-16 15:15:00|254|253|254|253|254|253|254|253|27988
1684250400000|2023-05-16 15:20:00|||||||||6456
1684250700000|2023-05-16 15:25:00|||||||||5700
1684251000000|2023-05-16 15:30:00|255|254|255|254|255|254|255|254|7419
1684251300000|2023-05-16 15:35:00|254|253|254|253|254|253|254|253|9647
1684251600000|2023-05-16 15:40:00|||||||||800
1684251900000|2023-05-16 15:45:00|255|254|255|254|255|254|255|254|6050
1684252200000|2023-05-16 15:50:00|256|255|256|255|256|255|256|255|7400
1684252500000|2023-05-16 15:55:00|||||||||500
1684252800000|2023-05-16 16:00:00|255|254|255|254|255|254|255|254|10101
1684253100000|2023-05-16 16:05:00|||||||||1100
1684253400000|2023-05-16 16:10:00|||||||||2100
1684253700000|2023-05-16 16:15:00|||||||||5328
1684254000000|2023-05-16 16:20:00|||||||||2821
1684254300000|2023-05-16 16:25:00|256|255|255|254|256|255|255|254|13533
1684254600000|2023-05-16 16:30:00|||||||||1600
1684254900000|2023-05-16 16:35:00|||||||||200
1684255200000|2023-05-16 16:40:00|256|255|255|254|256|255|255|254|15358
1684255500000|2023-05-16 16:45:00|254|253|254|253|254|253|254|253|7576
1684256100000|2023-05-16 16:55:00|255|254|255|254|255|254|255|254|6498
1684256400000|2023-05-16 17:00:00|||||||||2553
1684256700000|2023-05-16 17:05:00|||||||||3003
1684257000000|2023-05-16 17:10:00|||||||||1783
1684257300000|2023-05-16 17:15:00|254|253|254|253|254|253|254|253|11149
1684257600000|2023-05-16 17:20:00|||||||||3300
1684257900000|2023-05-16 17:25:00|253|252|253|252|253|252|253|252|15925
1684258200000|2023-05-16 17:30:00|254|253|254|253|254|253|254|253|22010
1684258500000|2023-05-16 17:35:00|255|254|255|254|255|254|255|254|13006
1684258800000|2023-05-16 17:40:00|||||||||700
1684259100000|2023-05-16 17:45:00|||||||||6000
1684259400000|2023-05-16 17:50:00|||||||||629
1684259700000|2023-05-16 17:55:00|||||||||688
1684260000000|2023-05-16 18:00:00|||||||||3195
1684260300000|2023-05-16 18:05:00|254|253|254|253|254|253|254|253|22461
1684260600000|2023-05-16 18:10:00|||||||||1934
1684260900000|2023-05-16 18:15:00|||||||||5200
1684261200000|2023-05-16 18:20:00|||||||||3298
1684261500000|2023-05-16 18:25:00|255|254|256|255|256|255|255|254|17452
1684261800000|2023-05-16 18:30:00|255||256||256||255||11524
1684262100000|2023-05-16 18:35:00|||||||||3500
1684262400000|2023-05-16 18:40:00|||||||||2043
1684262700000|2023-05-16 18:45:00|||||||||898
1684263000000|2023-05-16 18:50:00|||||||||3131
1684263300000|2023-05-16 18:55:00|257|256|257|256|257|256|257|256|6917
1684263600000|2023-05-16 19:00:00|||||||||3421
1684263900000|2023-05-16 19:05:00|256|255|256|255|256|256|256|255|12231
1684264200000|2023-05-16 19:10:00|||||||||2433
1684264500000|2023-05-16 19:15:00|||||||||2984
1684264800000|2023-05-16 19:20:00|||||||||3781
1684265100000|2023-05-16 19:25:00|257|256|257|256|257|256|257|256|13584
1684265400000|2023-05-16 19:30:00|||||||||6038
1684265700000|2023-05-16 19:35:00|||||||||5992
1684266000000|2023-05-16 19:40:00|256|255|256|255|256|255|256|255|19396
1684266300000|2023-05-16 19:45:00|||||||||12495
1684266600000|2023-05-16 19:50:00|||||||||13500
1684266900000|2023-05-16 19:55:00|||||||||39955
1684330200000|2023-05-17 13:30:00|252|251|254|253|255|254|251|250|10129
1684330500000|2023-05-17 13:35:00|||||||||3928
1684330800000|2023-05-17 13:40:00|255|254|254|253|255|254|254|253|10055
1684331100000|2023-05-17 13:45:00|253|252|252|251|253|252|252|251|2307
1684331400000|2023-05-17 13:50:00|||||||||1400
1684331700000|2023-05-17 13:55:00|251|250|251|250|251|250|251|250|3654
1684332000000|2023-05-17 14:00:00|||||||||540
1684332300000|2023-05-17 14:05:00|250|249|253|252|253|252|250|249|53029
1684332600000|2023-05-17 14:10:00|254|253|256|255|256|255|254|253|19520
1684332900000|2023-05-17 14:15:00|||||||||4720
1684333200000|2023-05-17 14:20:00|257|256|257|256|257|256|257|256|3040
1684333500000|2023-05-17 14:25:00|256|255|256|255|256|255|256|255|3895
1684333800000|2023-05-17 14:30:00|255|254|255|254|255|254|255|254|11828
1684334100000|2023-05-17 14:35:00|||||||||3363
1684334400000|2023-05-17 14:40:00|256|255|256|255|256|255|256|255|9896
1684334700000|2023-05-17 14:45:00|255|254|256|255|256|255|255|254|18464
1684335000000|2023-05-17 14:50:00|||||||||11405
1684335300000|2023-05-17 14:55:00|258|256|259|257|259|257|257|255|2244
1684335600000|2023-05-17 15:00:00|258|256|256|254|259|257|256|254|10600
1684335900000|2023-05-17 15:05:00|257|255|256|254|257|255|256|254|3903
1684336200000|2023-05-17 15:10:00|257|255|260|258|260|258|256|254|7850
1684336500000|2023-05-17 15:15:00|259|257|260|258|260|258|259|257|0
1684336800000|2023-05-17 15:20:00|259|258|260|259|260|259|259|258|26388
1684337100000|2023-05-17 15:25:00|261|260|261|260|262|261|261|260|15185
1684337400000|2023-05-17 15:30:00|260|259|260|259|260|259|260|259|6676
1684337700000|2023-05-17 15:35:00|261|260|260|259|261|260|260|259|10503
1684338000000|2023-05-17 15:40:00|||||||||1346
1684338300000|2023-05-17 15:45:00|259|258|259|258|259|258|259|258|5809
1684338600000|2023-05-17 15:50:00|||||||||4117
1684338900000|2023-05-17 15:55:00|260|259|260|259|260|259|260|259|16200
1684339200000|2023-05-17 16:00:00|259|258|259|258|259|258|259|258|20346
1684339500000|2023-05-17 16:05:00|260|259|260|259|260|259|260|259|9724
1684339800000|2023-05-17 16:10:00|||||||||687
1684340100000|2023-05-17 16:15:00|||||||||3700
1684340400000|2023-05-17 16:20:00|||||||||3700
1684340700000|2023-05-17 16:25:00|261|260|261|260|261|260|261|260|58885
1684341000000|2023-05-17 16:30:00|260||261||261||260||11208
1684341300000|2023-05-17 16:35:00|||||||||3300
1684341600000|2023-05-17 16:40:00|262|261|261|260|262|261|261|260|13447
1684341900000|2023-05-17 16:45:00|262|261|262|261|262|261|262|261|8828
1684342200000|2023-05-17 16:50:00|||||||||16363
1684342500000|2023-05-17 16:55:00|||||||||7559
1684342800000|2023-05-17 17:00:00|||||||||900
1684343100000|2023-05-17 17:05:00|261|260|262|261|262|261|261|260|25218
1684343400000|2023-05-17 17:10:00|261|260|261|260|261|260|261|260|6400
1684343700000|2023-05-17 17:15:00|||||||||701
1684344000000|2023-05-17 17:20:00|||||||||400
1684344300000|2023-05-17 17:25:00|262|261|263|262|263|262|262|261|29388
1684344600000|2023-05-17 17:30:00|262|261|262|261|262|261|262|261|5845
1684344900000|2023-05-17 17:35:00|263|262|263|262|263|262|263|262|13722
1684345200000|2023-05-17 17:40:00|262|261|262|261|262|261|262|261|25174
1684345500000|2023-05-17 17:45:00|||||||||3371
1684345800000|2023-05-17 17:50:00|||||||||5544
1684346100000|2023-05-17 17:55:00|||||||||7463
1684346400000|2023-05-17 18:00:00|||||||||2598
1684346700000|2023-05-17 18:05:00|||||||||836
1684347000000|2023-05-17 18:10:00|||||||||1564
1684347300000|2023-05-17 18:15:00|||||||||822
1684347600000|2023-05-17 18:20:00|||||||||2498
1684347900000|2023-05-17 18:25:00|||||||||596
1684348200000|2023-05-17 18:30:00|||||||||3098
1684348500000|2023-05-17 18:35:00|261|260|262|261|263|262|261|260|158170
1684348800000|2023-05-17 18:40:00|261|260|261|260|261|260|261|260|16976
1684349100000|2023-05-17 18:45:00|262|261|262|261|262|261|262|261|8300
1684349400000|2023-05-17 18:50:00|||||||||3001
1684349700000|2023-05-17 18:55:00|||||||||3450
1684350000000|2023-05-17 19:00:00|||||||||4988
1684350300000|2023-05-17 19:05:00|||||||||7414
1684350600000|2023-05-17 19:10:00|||||||||5786
1684350900000|2023-05-17 19:15:00|||||||||16440
1684351200000|2023-05-17 19:20:00|||||||||10213
1684351500000|2023-05-17 19:25:00|261||262||262||261||12240
1684351800000|2023-05-17 19:30:00|263|262|262|261|263|262|262|261|20194
1684352100000|2023-05-17 19:35:00|261|260|261|260|261|260|261|260|21726
1684352400000|2023-05-17 19:40:00|||||||||10712
1684352700000|2023-05-17 19:45:00|||||||||20109
1684353000000|2023-05-17 19:50:00|||||||||17080
1684353300000|2023-05-17 19:55:00|262|261|262|261|262|261|262|261|50444
1684416600000|2023-05-18 13:30:00|264|261|262|261|264|262|261|260|9718
1684416900000|2023-05-18 13:35:00|261|260|260|259|261|260|260|259|15872
1684417200000|2023-05-18 13:40:00|259|258|258|257|259|258|258|257|13984
1684417500000|2023-05-18 13:45:00|257|256|256|255|257|257|255|254|38309
1684417800000|2023-05-18 13:50:00|255|254|256|255|257|256|254|253|25799
1684418100000|2023-05-18 13:55:00|257|256|257|256|258|257|257|256|15984
1684418400000|2023-05-18 14:00:00|256|255|257|256|257|256|256|255|10329
1684418700000|2023-05-18 14:05:00|258|257|257|256|258|257|257|256|25883
1684419000000|2023-05-18 14:10:00|258|257|257|256|258|257|257|256|32710
1684419300000|2023-05-18 14:15:00|||||||||6822
1684419600000|2023-05-18 14:20:00|258|257|258|257|258|257|258|257|7098
1684419900000|2023-05-18 14:25:00|||||||||543
1684420200000|2023-05-18 14:30:00|259|258|258|257|259|258|258|257|15845
1684420500000|2023-05-18 14:35:00|257|256|256|255|257|256|256|255|17422
1684420800000|2023-05-18 14:40:00|255|254|253|252|256|255|253|252|60352
1684421100000|2023-05-18 14:45:00|254|253|255|254|255|254|253|252|66934
1684421400000|2023-05-18 14:50:00|254|253|253|252|254|253|253|252|33593
1684421700000|2023-05-18 14:55:00|254|253|253|252|254|253|253|252|17710
1684422000000|2023-05-18 15:00:00|254|253|254|253|254|253|254|253|28543
1684422300000|2023-05-18 15:05:00|253|252|254|253|254|253|253|252|13960
1684422600000|2023-05-18 15:10:00|||||||||10737
1684422900000|2023-05-18 15:15:00|||||||||6769
1684423200000|2023-05-18 15:20:00|255|254|255|254|255|254|254|253|9325
1684423500000|2023-05-18 15:25:00|||||||||3500
1684423800000|2023-05-18 15:30:00|254|253|254|253|254|253|254|253|6410
1684424100000|2023-05-18 15:35:00|255|254|255|254|255|254|255|254|25262
1684424400000|2023-05-18 15:40:00|256|255|256|255|257|256|256|255|9683
1684424700000|2023-05-18 15:45:00|257|256|257|256|257|256|256|256|10507
1684425000000|2023-05-18 15:50:00|256|255|256|255|257|256|256|255|27337
1684425300000|2023-05-18 15:55:00|255|254|255|254|255|254|254|253|29889
1684425600000|2023-05-18 16:00:00|254|253|254|253|254|253|254|253|26021
1684425900000|2023-05-18 16:05:00|253|252|253|252|253|253|253|252|9842
1684426200000|2023-05-18 16:10:00|252|251|252|251|252|252|252|251|26830
1684426500000|2023-05-18 16:15:00|||||||||26230
1684426800000|2023-05-18 16:20:00|251|250|252|251|252|251|251|250|115629
1684427100000|2023-05-18 16:25:00|251|250|251|250|251|250|251|250|7989
1684427400000|2023-05-18 16:30:00|252|251|252|251|252|251|252|251|27749
1684427700000|2023-05-18 16:35:00|||||||||12099
1684428000000|2023-05-18 16:40:00|||||||||4350
1684428300000|2023-05-18 16:45:00|||||||||2408
1684428600000|2023-05-18 16:50:00|||||||||1500
1684428900000|2023-05-18 16:55:00|||||||||4177
1684429200000|2023-05-18 17:00:00|253|252|253|252|253|252|253|252|4900
1684429500000|2023-05-18 17:05:00|||||||||100
1684429800000|2023-05-18 17:10:00|252|251|252|251|252|251|252|251|6527
1684430100000|2023-05-18 17:15:00|||||||||3615
1684430400000|2023-05-18 17:20:00|253|252|253|252|253|252|253|252|17360
1684430700000|2023-05-18 17:25:00|252|251|252|251|252|251|252|251|6803
1684431000000|2023-05-18 17:30:00|||||||||6957
1684431300000|2023-05-18 17:35:00|||||||||700
1684431600000|2023-05-18 17:40:00|251|250|251|250|251|250|251|250|12001
1684431900000|2023-05-18 17:45:00|252|251|251|250|252|251|251|250|27482
1684432200000|2023-05-18 17:50:00|250|249|250|249|250|249|250|249|38789
1684432500000|2023-05-18 17:55:00|||||||||7900
1684432800000|2023-05-18 18:00:00|249|248|249|248|249|248|249|248|24787
1684433100000|2023-05-18 18:05:00|250|249|250|249|251|250|250|249|45708
1684433400000|2023-05-18 18:10:00|||||||||2602
1684433700000|2023-05-18 18:15:00|||||||||953
1684434000000|2023-05-18 18:20:00|251|250|251|250|251|250|251|250|9278
1684434300000|2023-05-18 18:25:00|||||||||3000
1684434600000|2023-05-18 18:30:00|||||||||4700
1684434900000|2023-05-18 18:35:00|||||||||1600
1684435200000|2023-05-18 18:40:00|||||||||630
1684435500000|2023-05-18 18:45:00|252|251|251|250|252|251|251|250|7330
1684435800000|2023-05-18 18:50:00|||||||||700
1684436100000|2023-05-18 18:55:00|||||||||2819
1684436400000|2023-05-18 19:00:00|||||||||1466
1684436700000|2023-05-18 19:05:00|||||||||13315
1684437000000|2023-05-18 19:10:00|250|249|250|249|250|250|250|249|13457
1684437300000|2023-05-18 19:15:00|251|250|251|250|251|250|251|250|14188
1684437600000|2023-05-18 19:20:00|||||||||2000
1684437900000|2023-05-18 19:25:00|||||||||302
1684438200000|2023-05-18 19:30:00|||||||||1600
1684438500000|2023-05-18 19:35:00|252|251|252|251|252|251|252|251|8131
1684438800000|2023-05-18 19:40:00|251|250|251|250|251|250|251|250|13541
1684439100000|2023-05-18 19:45:00|||||||||2666
1684439400000|2023-05-18 19:50:00|250|249|250|249|250|249|250|249|40279
1684439700000|2023-05-18 19:55:00|249|248|249|248|249|248|249|248|91293
1684503000000|2023-05-19 13:30:00|252|251|252|250|254|251|250|249|21189
1684503300000|2023-05-19 13:35:00|251|251|251|250|252|251|251|250|5312
1684503600000|2023-05-19 13:40:00|250|249|249|248|250|249|249|248|19051
1684503900000|2023-05-19 13:45:00|248|247|250|249|250|249|248|247|19253
1684504200000|2023-05-19 13:50:00|249|248|249|248|249|249|249|248|7414
1684504500000|2023-05-19 13:55:00|248|247|249|248|249|248|248|247|19601
1684504800000|2023-05-19 14:00:00|248|247|247|246|249|248|247|246|17199
1684505100000|2023-05-19 14:05:00|246|245|246|245|247|246|246|245|20773
1684505400000|2023-05-19 14:10:00|||||||||9250
1684505700000|2023-05-19 14:15:00|247|246|248|247|248|247|247|246|10656
1684506000000|2023-05-19 14:20:00|249|248|249|248|249|248|249|248|3700
1684506300000|2023-05-19 14:25:00|||||||||300
1684506600000|2023-05-19 14:30:00|250|249|250|249|250|249|250|249|10300
1684506900000|2023-05-19 14:35:00|251|250|250|249|251|250|250|249|8654
1684507200000|2023-05-19 14:40:00|||||||||500
1684507500000|2023-05-19 14:45:00|249|248|249|248|249|248|249|248|1306
1684508100000|2023-05-19 14:55:00|250|249|251|250|251|250|250|249|3818
1684508400000|2023-05-19 15:00:00|252|251|251|250|252|251|251|250|9225
1684508700000|2023-05-19 15:05:00|250|249|250|249|250|249|250|249|4233
1684509000000|2023-05-19 15:10:00|251|250|252|251|252|251|250|249|39415
1684509300000|2023-05-19 15:15:00|253|252|253|252|253|252|253|252|1300
1684509600000|2023-05-19 15:20:00|254|253|254|253|255|254|254|253|29293
1684509900000|2023-05-19 15:25:00|253|252|252|251|253|253|252|251|6347
1684510200000|2023-05-19 15:30:00|251|250|250|249|251|251|250|249|8579
1684510500000|2023-05-19 15:35:00|251|250|251|250|251|250|251|250|10074
1684510800000|2023-05-19 15:40:00|252|251|251|250|252|251|251|250|12698
1684511100000|2023-05-19 15:45:00|252|251|252|251|252|251|252|251|5750
1684511400000|2023-05-19 15:50:00|251|250|251|250|251|250|250|249|23894
1684511700000|2023-05-19 15:55:00|||||||||2242
1684512000000|2023-05-19 16:00:00|250|249|251|250|251|250|250|249|21603
1684512300000|2023-05-19 16:05:00|||||||||4700
1684512600000|2023-05-19 16:10:00|252|251|252|251|252|251|252|251|13200
1684512900000|2023-05-19 16:15:00|251|250|252|251|252|251|251|250|35722
1684513200000|2023-05-19 16:20:00|251|250|251|250|251|250|251|250|26609
1684513500000|2023-05-19 16:25:00|250|249|250|249|250|249|250|249|4926
1684513800000|2023-05-19 16:30:00|249|248|248|247|249|248|248|247|10816
1684514100000|2023-05-19 16:35:00|||||||||1400
1684514400000|2023-05-19 16:40:00|249|248|249|248|249|248|248|248|6628
1684514700000|2023-05-19 16:45:00|248|247|248|247|248|247|248|247|8874
1684515000000|2023-05-19 16:50:00|249|248|249|248|249|248|249|248|15229
1684515300000|2023-05-19 16:55:00|248|247|248|247|248|247|248|247|1803
1684515600000|2023-05-19 17:00:00|||||||||7896
1684515900000|2023-05-19 17:05:00|||||||||4334
1684516200000|2023-05-19 17:10:00|||||||||4902
1684516500000|2023-05-19 17:15:00|||||||||1100
1684516800000|2023-05-19 17:20:00|249|248|249|248|249|248|249|248|10309
1684517100000|2023-05-19 17:25:00|||||||||2667
1684517400000|2023-05-19 17:30:00|||||||||2129
1684517700000|2023-05-19 17:35:00|248|247|248|247|248|247|248|247|11535
1684518000000|2023-05-19 17:40:00|||||||||2400
1684518300000|2023-05-19 17:45:00|249|248|248|247|249|248|248|247|19132
1684518600000|2023-05-19 17:50:00|||||||||5000
1684518900000|2023-05-19 17:55:00|||||||||1400
1684519200000|2023-05-19 18:00:00|||||||||7255
1684519500000|2023-05-19 18:05:00|247|246|247|246|247|246|247|246|9286
1684519800000|2023-05-19 18:10:00|248|247|247|246|248|247|247|246|23708
1684520100000|2023-05-19 18:15:00|248|247|248|247|248|247|247|247|9513
1684520400000|2023-05-19 18:20:00|||||||||3400
1684520700000|2023-05-19 18:25:00|||||||||11104
1684521000000|2023-05-19 18:30:00|247|246|247|246|247|246|247|246|11048
1684521300000|2023-05-19 18:35:00|||||||||2300
1684521600000|2023-05-19 18:40:00|248|247|248|247|248|247|247|246|26345
1684521900000|2023-05-19 18:45:00|247|246|247|246|247|246|247|246|7930
1684522200000|2023-05-19 18:50:00|248|247|248|247|248|247|248|247|16129
1684522500000|2023-05-19 18:55:00|||||||||1300
1684522800000|2023-05-19 19:00:00|||||||||7861
1684523100000|2023-05-19 19:05:00|247|246|248|247|249|248|247|246|99507
1684523400000|2023-05-19 19:10:00|247|246|247|246|247|246|247|246|25626
1684523700000|2023-05-19 19:15:00|||||||||3544
1684524000000|2023-05-19 19:20:00|||||||||4731
1684524300000|2023-05-19 19:25:00|||||||||4728
1684524600000|2023-05-19 19:30:00|||||||||600
1684524900000|2023-05-19 19:35:00|||||||||10029
1684525200000|2023-05-19 19:40:00|248|247|247|246|248|247|247|246|37557
1684525500000|2023-05-19 19:45:00|248|247|247|246|248|247|247|246|21346
1684525800000|2023-05-19 19:50:00|248|247|248|247|248|247|248|247|17069
1684526100000|2023-05-19 19:55:00|||||||||20829
1684762200000|2023-05-22 13:30:00|250|249|253|252|254|253|250|249|27862
1684762500000|2023-05-22 13:35:00|254|253|251|250|254|253|251|250|28533
1684762800000|2023-05-22 13:40:00|252|251|254|253|255|254|252|251|41545
1684763100000|2023-05-22 13:45:00|255|254|256|255|256|255|254|253|14129
1684763400000|2023-05-22 13:50:00|257|256|258|257|258|257|257|256|27158
1684763700000|2023-05-22 13:55:00|259|258|258|257|259|258|258|257|19764
1684764000000|2023-05-22 14:00:00|259|258|257|256|260|259|257|256|40378
1684764300000|2023-05-22 14:05:00|256|255|257|256|257|256|255|254|63249
1684764600000|2023-05-22 14:10:00|256|255|258|257|258|257|256|255|20626
1684764900000|2023-05-22 14:15:00|259|258|259|258|259|258|259|258|12083
1684765200000|2023-05-22 14:20:00|258|257|258|257|258|257|257|256|52736
1684765500000|2023-05-22 14:25:00|259|258|258|257|259|258|258|257|61846
1684765800000|2023-05-22 14:30:00|259|258|259|258|259|258|259|258|8211
1684766100000|2023-05-22 14:35:00|||||||||11868
1684766400000|2023-05-22 14:40:00|||||||||6571
1684766700000|2023-05-22 14:45:00|258|257|257|256|258|257|257|256|56024
1684767000000|2023-05-22 14:50:00|258|257|258|257|259|258|257|256|269529
1684767300000|2023-05-22 14:55:00|259|258|259|258|259|258|259|258|14760
1684767600000|2023-05-22 15:00:00|258|259|258|257|258|259|258|257|41351
1684767900000|2023-05-22 15:05:00|257|256|257|256|257|256|257|256|10411
1684768200000|2023-05-22 15:10:00|256|255|256|255|256|256|256|255|31533
1684768500000|2023-05-22 15:15:00|||||||||9046
1684768800000|2023-05-22 15:20:00|||||||||1547
1684769100000|2023-05-22 15:25:00|257|256|256|255|258|257|256|255|83229
1684769400000|2023-05-22 15:30:00|||||||||700
1684769700000|2023-05-22 15:35:00|||||||||3300
1684770000000|2023-05-22 15:40:00|257|256|258|257|258|257|257|256|9968
1684770300000|2023-05-22 15:45:00|259|258|259|258|259|259|259|258|52096
1684770600000|2023-05-22 15:50:00|||||||||12231
1684770900000|2023-05-22 15:55:00|||||||||10116
1684771200000|2023-05-22 16:00:00|||||||||4276
1684771500000|2023-05-22 16:05:00|258|257|259|258|259|258|258|257|38071
1684771800000|2023-05-22 16:10:00|||||||||665
1684772100000|2023-05-22 16:15:00|260|259|259|258|260|259|259|258|79167
1684772400000|2023-05-22 16:20:00|258|257|258|257|258|257|258|257|17645
1684772700000|2023-05-22 16:25:00|||||||||4400
1684773000000|2023-05-22 16:30:00|||||||||3200
1684773300000|2023-05-22 16:35:00|259|258|259|258|259|258|259|258|6734
1684773600000|2023-05-22 16:40:00|260|259|260|259|260|259|260|259|23388
1684773900000|2023-05-22 16:45:00|||||||||905
1684774200000|2023-05-22 16:50:00|261|260|262|261|262|261|261|260|47119
1684774500000|2023-05-22 16:55:00|263|262|263|262|263|262|263|262|26370
1684774800000|2023-05-22 17:00:00|||||||||20570
1684775100000|2023-05-22 17:05:00|||||||||11859
1684775400000|2023-05-22 17:10:00|262|261|263|262|263|262|261|260|46199
1684775700000|2023-05-22 17:15:00|262|261|264|263|264|263|262|261|19525
1684776000000|2023-05-22 17:20:00|||||||||5831
1684776300000|2023-05-22 17:25:00|||||||||9500
1684776600000|2023-05-22 17:30:00|265|264|265|264|265|264|265|264|89761
1684776900000|2023-05-22 17:35:00|||||||||12659
1684777200000|2023-05-22 17:40:00|266|265|265|264|266|265|265|264|37156
1684777500000|2023-05-22 17:45:00|||||||||9950
1684777800000|2023-05-22 17:50:00|||||||||2191
1684778100000|2023-05-22 17:55:00|266|265|265|264|266|265|265|264|19724
1684778400000|2023-05-22 18:00:00|264|263|264|263|264|263|264|263|18078
1684778700000|2023-05-22 18:05:00|||||||||12821
1684779000000|2023-05-22 18:10:00|263|262|263|262|263|262|263|262|23959
1684779300000|2023-05-22 18:15:00|264|263|264|263|264|263|264|263|39397
1684779600000|2023-05-22 18:20:00|265|264|265|264|265|264|265|264|4999
1684779900000|2023-05-22 18:25:00|266|265|266|265|266|265|266|265|27886
1684780200000|2023-05-22 18:30:00|267|266|266|265|267|266|266|265|36427
1684780500000|2023-05-22 18:35:00|265|264|266|265|266|265|265|264|26993
1684780800000|2023-05-22 18:40:00|267|266|267|266|267|266|266|266|24894
1684781100000|2023-05-22 18:45:00|266|265|267|266|267|266|266|265|29626
1684781400000|2023-05-22 18:50:00|||||||||10137
1684781700000|2023-05-22 18:55:00|||||||||3900
1684782000000|2023-05-22 19:00:00|||||||||8129
1684782300000|2023-05-22 19:05:00|268|267|268|267|268|267|267|267|45129
1684782600000|2023-05-22 19:10:00|269|268|268|267|269|268|268|267|36598
1684782900000|2023-05-22 19:15:00|269|268|269|268|269|268|268|267|31983
1684783200000|2023-05-22 19:20:00|268|267|268|267|268|267|268|267|23106
1684783500000|2023-05-22 19:25:00|269|268|269|268|269|268|268|267|20512
1684783800000|2023-05-22 19:30:00|||||||||5804
1684784100000|2023-05-22 19:35:00|270|269|270|269|270|269|270|269|27549
1684784400000|2023-05-22 19:40:00|||||||||21232
1684784700000|2023-05-22 19:45:00|||||||||32960
1684785000000|2023-05-22 19:50:00|271|270|271|270|271|270|270|269|83849
1684785300000|2023-05-22 19:55:00|272|271|271|270|273|272|270|269|157765
1684848600000|2023-05-23 13:30:00|270|266|268|267|271|270|268|266|39020
1684848900000|2023-05-23 13:35:00|267|266|265|264|267|266|265|264|20113
1684849200000|2023-05-23 13:40:00|266|265|268|267|268|267|266|265|18959
1684849500000|2023-05-23 13:45:00|267|266|266|265|268|267|265|264|18705
1684849800000|2023-05-23 13:50:00|265|264|267|266|267|266|264|263|12344
1684850100000|2023-05-23 13:55:00|266|265|266|265|266|265|266|265|5685
1684850400000|2023-05-23 14:00:00|265|264|265|264|265|264|265|264|13129
1684850700000|2023-05-23 14:05:00|266|265|267|266|268|267|265|264|52818
1684851000000|2023-05-23 14:10:00|266|265|266|265|266|265|266|265|7157
1684851300000|2023-05-23 14:15:00|265|264|266|265|266|265|265|264|18437
1684851600000|2023-05-23 14:20:00|265|264|264|263|265|264|264|263|17859
1684851900000|2023-05-23 14:25:00|263|262|263|262|263|262|263|262|12371
1684852200000|2023-05-23 14:30:00|262|261|262|261|262|261|261|260|32700
1684852500000|2023-05-23 14:35:00|263|262|263|262|263|262|263|262|11376
1684852800000|2023-05-23 14:40:00|264|263|264|263|264|263|263|262|14730
1684853100000|2023-05-23 14:45:00|263|262|263|262|263|262|263|262|12664
1684853400000|2023-05-23 14:50:00|262|261|263|262|264|263|262|261|30709
1684853700000|2023-05-23 14:55:00|262|261|264|263|264|263|262|261|26515
1684854000000|2023-05-23 15:00:00|||||||||1642
1684854300000|2023-05-23 15:05:00|||||||||6219
1684854600000|2023-05-23 15:10:00|||||||||1665
1684854900000|2023-05-23 15:15:00|||||||||1642
1684855200000|2023-05-23 15:20:00|||||||||17052
1684855500000|2023-05-23 15:25:00|265|264|265|264|265|264|265|264|7474
1684855800000|2023-05-23 15:30:00|264|263|264|263|264|263|264|263|6815
1684856100000|2023-05-23 15:35:00|||||||||1765
1684856400000|2023-05-23 15:40:00|263|262|264|263|264|263|263|262|17097
1684856700000|2023-05-23 15:45:00|263|262|263|262|264|263|263|262|16723
1684857000000|2023-05-23 15:50:00|262|261|262|261|262|261|262|261|25523
1684857300000|2023-05-23 15:55:00|||||||||2730
1684857600000|2023-05-23 16:00:00|||||||||11941
1684857900000|2023-05-23 16:05:00|||||||||21283
1684858200000|2023-05-23 16:10:00|||||||||13598
1684858500000|2023-05-23 16:15:00|||||||||3170
1684858800000|2023-05-23 16:20:00|||||||||13133
1684859100000|2023-05-23 16:25:00|263|262|262|261|263|262|262|261|13838
1684859400000|2023-05-23 16:30:00|261|260|261|260|261|260|260|259|74636
1684859700000|2023-05-23 16:35:00|||||||||10330
1684860000000|2023-05-23 16:40:00|260|259|260|259|260|259|260|259|16685
1684860300000|2023-05-23 16:45:00|||||||||8192
1684860600000|2023-05-23 16:50:00|||||||||10203
1684860900000|2023-05-23 16:55:00|261|260|261|260|261|260|260|260|45153
1684861200000|2023-05-23 17:00:00|262|261|262|261|262|261|262|261|46030
1684861500000|2023-05-23 17:05:00|||||||||14490
1684861800000|2023-05-23 17:10:00|||||||||18453
1684862100000|2023-05-23 17:15:00|263|262|263|262|263|262|263|262|42010
1684862400000|2023-05-23 17:20:00|262|261|262|261|262|261|262|261|12948
1684862700000|2023-05-23 17:25:00|261|260|261|260|261|260|261|260|15865
1684863000000|2023-05-23 17:30:00|260|259|260|259|260|259|260|259|10517
1684863300000|2023-05-23 17:35:00|||||||||17967
1684863600000|2023-05-23 17:40:00|||||||||3541
1684863900000|2023-05-23 17:45:00|||||||||6892
1684864200000|2023-05-23 17:50:00|261|260|263|262|266|265|261|260|249492
1684864500000|2023-05-23 17:55:00|262|261|262|261|262|261|262|261|4606
1684864800000|2023-05-23 18:00:00|||||||||4600
1684865100000|2023-05-23 18:05:00|261|260|261|260|261|260|261|260|7845
1684865400000|2023-05-23 18:10:00|||||||||3832
1684865700000|2023-05-23 18:15:00|260|259|259|258|260|259|259|258|7495
1684866000000|2023-05-23 18:20:00|258|257|258|257|258|257|258|257|21814
1684866300000|2023-05-23 18:25:00|||||||||3700
1684866600000|2023-05-23 18:30:00|259|258|258|257|259|258|258|257|20102
1684866900000|2023-05-23 18:35:00|257|256|257|256|257|256|257|256|21137
1684867200000|2023-05-23 18:40:00|||||||||5282
1684867500000|2023-05-23 18:45:00|||||||||4275
1684867800000|2023-05-23 18:50:00|258|257|258|257|260|259|258|257|83050
1684868100000|2023-05-23 18:55:00|257|256|257|256|257|256|257|256|16562
1684868400000|2023-05-23 19:00:00|||||||||10824
1684868700000|2023-05-23 19:05:00|256|255|256|255|256|256|256|255|15082
1684869000000|2023-05-23 19:10:00|257|256|257|256|257|256|257|256|13934
1684869300000|2023-05-23 19:15:00|256|255|256|255|256|255|256|255|8658
1684869600000|2023-05-23 19:20:00|||||||||15123
1684869900000|2023-05-23 19:25:00|257|256|258|257|259|258|257|256|57747
1684870200000|2023-05-23 19:30:00|259|258|259|258|259|258|259|258|28458
1684870500000|2023-05-23 19:35:00|260|259|259|258|261|260|259|258|44358
1684870800000|2023-05-23 19:40:00|||||||||12146
1684871100000|2023-05-23 19:45:00|||||||||5211
1684871400000|2023-05-23 19:50:00|||||||||5446
1684871700000|2023-05-23 19:55:00|260|259|260|259|261|260|259|258|120398
1684935000000|2023-05-24 13:30:00|256|252|259|258|260|259|253|252|21488
1684935300000|2023-05-24 13:35:00|258|257|257|256|258|257|256|255|4596
1684935600000|2023-05-24 13:40:00|256|255|253|252|256|255|253|252|7254
1684935900000|2023-05-24 13:45:00|252|251|254|253|254|253|252|251|28183
1684936200000|2023-05-24 13:50:00|253|252|252|251|253|252|252|251|72118
1684936500000|2023-05-24 13:55:00|||||||||4232
1684936800000|2023-05-24 14:00:00|251|250|251|250|251|250|251|250|15823
1684937100000|2023-05-24 14:05:00|||||||||8250
1684937400000|2023-05-24 14:10:00|252|251|254|253|254|253|252|251|18688
1684937700000|2023-05-24 14:15:00|255|254|256|255|256|255|255|254|130710
1684938000000|2023-05-24 14:20:00|255|254|252|251|255|254|252|251|105552
1684938300000|2023-05-24 14:25:00|251|250|252|251|252|251|251|250|23584
1684938600000|2023-05-24 14:30:00|251|250|251|250|252|251|251|250|47269
1684938900000|2023-05-24 14:35:00|252|251|252|251|252|251|252|251|26414
1684939200000|2023-05-24 14:40:00|251|250|252|251|252|251|251|250|7209
1684939500000|2023-05-24 14:45:00|251|250|250|249|251|250|250|249|27576
1684939800000|2023-05-24 14:50:00|251|250|251|250|251|250|250|250|20972
1684940100000|2023-05-24 14:55:00|||||||||4400
1684940400000|2023-05-24 15:00:00|250|249|251|250|251|250|250|249|35157
1684940700000|2023-05-24 15:05:00|||||||||7395
1684941000000|2023-05-24 15:10:00|252|251|251|250|252|251|251|250|16797
1684941300000|2023-05-24 15:15:00|252|251|252|251|252|251|252|251|16633
1684941600000|2023-05-24 15:20:00|253|252|253|252|253|252|253|252|7988
1684941900000|2023-05-24 15:25:00|254|253|253|252|254|253|253|252|38156
1684942200000|2023-05-24 15:30:00|254|253|254|253|254|253|254|253|12196
1684942500000|2023-05-24 15:35:00|253|252|253|252|254|253|253|252|11249
1684942800000|2023-05-24 15:40:00|252|251|252|251|252|251|252|251|3374
1684943100000|2023-05-24 15:45:00|251|250|252|251|252|251|251|250|15833
1684943400000|2023-05-24 15:50:00|253|252|253|252|253|252|253|252|14239
1684943700000|2023-05-24 15:55:00|252|251|253|252|253|252|252|251|11189
1684944000000|2023-05-24 16:00:00|||||||||2726
1684944300000|2023-05-24 16:05:00|||||||||2900
1684944600000|2023-05-24 16:10:00|252|251|252|251|252|251|252|251|6323
1684944900000|2023-05-24 16:15:00|251|250|252|251|252|251|251|250|26445
1684945200000|2023-05-24 16:20:00|||||||||500
1684945500000|2023-05-24 16:25:00|251|250|251|250|251|250|251|250|4387
1684945800000|2023-05-24 16:30:00|252|251|252|251|252|251|251|251|7570
1684946100000|2023-05-24 16:35:00|||||||||598
1684946400000|2023-05-24 16:40:00|||||||||1250
1684946700000|2023-05-24 16:45:00|||||||||1700
1684947000000|2023-05-24 16:50:00|||||||||931
1684947300000|2023-05-24 16:55:00|||||||||1153
1684947600000|2023-05-24 17:00:00|||||||||500
1684947900000|2023-05-24 17:05:00|||||||||1620
1684948200000|2023-05-24 17:10:00|251|250|251|250|251|251|251|250|10127
1684948500000|2023-05-24 17:15:00|||||||||10600
1684948800000|2023-05-24 17:20:00|252|251|252|251|252|251|252|251|9000
1684949100000|2023-05-24 17:25:00|||||||||800
1684949400000|2023-05-24 17:30:00|||||||||978
1684949700000|2023-05-24 17:35:00|253|252|253|252|253|252|253|252|10095
1684950000000|2023-05-24 17:40:00|||||||||7000
1684950300000|2023-05-24 17:45:00|||||||||751
1684950600000|2023-05-24 17:50:00|||||||||500
1684950900000|2023-05-24 17:55:00|252|251|253|252|253|252|252|251|8421
1684951200000|2023-05-24 18:00:00|252|251|252|251|252|251|252|251|2933
1684951500000|2023-05-24 18:05:00|253|252|253|252|253|252|253|252|13616
1684951800000|2023-05-24 18:10:00|||||||||900
1684952100000|2023-05-24 18:15:00|||||||||2000
1684952400000|2023-05-24 18:20:00|||||||||2879
1684952700000|2023-05-24 18:25:00|||||||||4228
1684953000000|2023-05-24 18:30:00|||||||||15901
1684953300000|2023-05-24 18:35:00|||||||||1984
1684953600000|2023-05-24 18:40:00|||||||||5584
1684953900000|2023-05-24 18:45:00|252|251|252|251|252|251|252|251|2613
1684954200000|2023-05-24 18:50:00|||||||||3783
1684954500000|2023-05-24 18:55:00|||||||||2779
1684954800000|2023-05-24 19:00:00|251|250|252|251|252|251|251|250|12273
1684955100000|2023-05-24 19:05:00|||||||||2905
1684955400000|2023-05-24 19:10:00|||||||||2224
1684955700000|2023-05-24 19:15:00|253|252|254|253|254|253|253|252|21688
1684956000000|2023-05-24 19:20:00|||||||||1502
1684956300000|2023-05-24 19:25:00|||||||||2205
1684956600000|2023-05-24 19:30:00|255|254|256|255|256|255|254|254|30755
1684956900000|2023-05-24 19:35:00|||||||||3777
1684957200000|2023-05-24 19:40:00|||||||||6672
1684957500000|2023-05-24 19:45:00|257|256|257|256|257|256|257|256|18003
1684957800000|2023-05-24 19:50:00|256|255|257|256|257|256|256|255|37094
1684958100000|2023-05-24 19:55:00|258|257|258|257|258|257|257|256|47496
1685021400000|2023-05-25 13:30:00|259|258|254|253|259|258|252|251|32935
1685021700000|2023-05-25 13:35:00|255|254|253|252|255|254|253|252|19775
1685022000000|2023-05-25 13:40:00|252|251|251|250|252|251|251|250|14229
1685022300000|2023-05-25 13:45:00|||||||||4558
1685022600000|2023-05-25 13:50:00|250|249|254|253|254|253|250|249|30443
1685022900000|2023-05-25 13:55:00|253|252|251|250|253|252|251|250|6890
1685023200000|2023-05-25 14:00:00|252|251|251|250|252|251|251|250|5910
1685023500000|2023-05-25 14:05:00|252|251|253|252|253|252|252|251|24131
1685023800000|2023-05-25 14:10:00|252|251|251|250|252|251|251|250|14399
1685024100000|2023-05-25 14:15:00|250|249|250|249|250|249|250|249|22174
1685024400000|2023-05-25 14:20:00|251|250|251|250|251|250|250|249|22319
1685024700000|2023-05-25 14:25:00|||||||||1300
1685025000000|2023-05-25 14:30:00|||||||||3337
1685025300000|2023-05-25 14:35:00|||||||||14255
1685025600000|2023-05-25 14:40:00|||||||||3330
1685025900000|2023-05-25 14:45:00|||||||||4937
1685026200000|2023-05-25 14:50:00|||||||||17154
1685026500000|2023-05-25 14:55:00|||||||||9320
1685026800000|2023-05-25 15:00:00|||||||||4174
1685027100000|2023-05-25 15:05:00|252|251|252|251|253|252|252|251|30522
1685027400000|2023-05-25 15:10:00|||||||||2530
1685027700000|2023-05-25 15:15:00|||||||||5146
1685028000000|2023-05-25 15:20:00|||||||||3662
1685028300000|2023-05-25 15:25:00|251|250|251|250|251|250|251|250|7306
1685028600000|2023-05-25 15:30:00|252|251|252|251|252|251|252|251|4780
1685028900000|2023-05-25 15:35:00|||||||||100
1685029200000|2023-05-25 15:40:00|251|250|251|250|251|250|251|250|1645
1685029500000|2023-05-25 15:45:00|||||||||5856
1685029800000|2023-05-25 15:50:00|252|251|252|251|252|251|252|251|5774
1685030100000|2023-05-25 15:55:00|253|252|253|252|253|252|253|252|7025
1685030400000|2023-05-25 16:00:00|||||||||21072
1685030700000|2023-05-25 16:05:00|252|251|251|250|252|251|251|250|39358
1685031000000|2023-05-25 16:10:00|252|251|252|251|252|251|252|251|2664
1685031300000|2023-05-25 16:15:00|251|250|252|251|252|251|251|250|6654
1685031600000|2023-05-25 16:20:00|251|250|252|251|252|251|251|250|15044
1685031900000|2023-05-25 16:25:00|||||||||400
1685032200000|2023-05-25 16:30:00|251|250|251|250|251|250|251|250|5286
1685032500000|2023-05-25 16:35:00|252|251|252|251|252|251|252|251|12888
1685032800000|2023-05-25 16:40:00|253|252|253|252|253|252|253|252|26161
1685033100000|2023-05-25 16:45:00|252|251|253|252|253|252|252|251|6736
1685033400000|2023-05-25 16:50:00|||||||||1125
1685033700000|2023-05-25 16:55:00|254|253|253|252|255|254|253|252|63373
1685034000000|2023-05-25 17:00:00|252|251|253|252|253|252|252|251|7012
1685034300000|2023-05-25 17:05:00|||||||||2869
1685034600000|2023-05-25 17:10:00|||||||||400
1685034900000|2023-05-25 17:15:00|||||||||500
1685035200000|2023-05-25 17:20:00|||||||||3035
1685035500000|2023-05-25 17:25:00|254|253|255|254|256|255|254|253|65023
1685035800000|2023-05-25 17:30:00|||||||||9548
1685036100000|2023-05-25 17:35:00|||||||||1450
1685036400000|2023-05-25 17:40:00|||||||||2062
1685036700000|2023-05-25 17:45:00|256|255|259|258|260|259|256|255|163681
1685037000000|2023-05-25 17:50:00|258|257|256|255|258|257|256|255|33019
1685037300000|2023-05-25 17:55:00|||||||||6084
1685037600000|2023-05-25 18:00:00|257|256|258|257|258|257|257|256|33282
1685037900000|2023-05-25 18:05:00|257|256|256|255|257|256|256|255|8331
1685038200000|2023-05-25 18:10:00|||||||||5826
1685038500000|2023-05-25 18:15:00|257|256|257|256|257|256|257|256|7596
1685038800000|2023-05-25 18:20:00|||||||||2395
1685039100000|2023-05-25 18:25:00|258|257|258|257|258|257|258|257|16126
1685039400000|2023-05-25 18:30:00|257|256|257|256|257|256|257|256|6636
1685039700000|2023-05-25 18:35:00|||||||||770
1685040000000|2023-05-25 18:40:00|256|255|255|254|256|255|255|254|22901
1685040300000|2023-05-25 18:45:00|254|253|254|253|255|254|254|253|8744
1685040600000|2023-05-25 18:50:00|255|254|255|254|256|255|255|254|44350
1685040900000|2023-05-25 18:55:00|||||||||4772
1685041200000|2023-05-25 19:00:00|||||||||1176
1685041500000|2023-05-25 19:05:00|256|255|256|255|256|255|256|255|5394
1685041800000|2023-05-25 19:10:00|257|256|257|256|257|256|256|255|8522
1685042100000|2023-05-25 19:15:00|256|255|256|255|256|255|256|255|4084
1685042400000|2023-05-25 19:20:00|257|256|257|256|257|256|257|256|4371
1685042700000|2023-05-25 19:25:00|||||||||1532
1685043000000|2023-05-25 19:30:00|258|257|256|255|258|257|256|255|21894
1685043300000|2023-05-25 19:35:00|257|256|258|257|258|257|257|255|44086
1685043600000|2023-05-25 19:40:00|||||||||7290
1685043900000|2023-05-25 19:45:00|259|258|260|259|261|260|259|258|99613
1685044200000|2023-05-25 19:50:00|259|258|259|258|259|258|259|258|24209
1685044500000|2023-05-25 19:55:00|260|259|258|257|260|259|258|257|99921
1685107800000|2023-05-26 13:30:00|248|244|243|242|248|246|237|235|268071
1685108100000|2023-05-26 13:35:00|244|243|239|238|245|244|237|236|146761
1685108400000|2023-05-26 13:40:00|238|237|231|230|238|237|230|229|493723
1685108700000|2023-05-26 13:45:00|230|229|227|226|230|229|227|226|204083
1685109000000|2023-05-26 13:50:00|226|225|225|224|226|225|222|221|303364
1685109300000|2023-05-26 13:55:00|224|223|225|224|225|224|221|220|199598
1685109600000|2023-05-26 14:00:00|224|222|223|222|224|223|223|222|59804
1685109900000|2023-05-26 14:05:00|224|223|218|217|224|223|218|217|183436
1685110200000|2023-05-26 14:10:00|217|216|219|218|219|218|213|212|238728
1685110500000|2023-05-26 14:15:00|220|219|221|220|223|222|219|219|116342
1685110800000|2023-05-26 14:20:00|222|221|224|223|224|223|221|220|183504
1685111100000|2023-05-26 14:25:00|225|224|228|227|228|227|225|224|70639
1685111400000|2023-05-26 14:30:00|229|228|228|227|230|229|226|225|89831
1685111700000|2023-05-26 14:35:00|227|226|227|226|227|226|227|226|34906
1685112000000|2023-05-26 14:40:00|226|225|226|225|226|225|226|225|39695
1685112300000|2023-05-26 14:45:00|225|224|223|222|225|224|218|217|294051
1685112600000|2023-05-26 14:50:00|222|221|221|220|222|221|221|220|64648
1685112900000|2023-05-26 14:55:00|222|221|222|221|222|221|222|221|98764
1685113200000|2023-05-26 15:00:00|221|220|221|220|221|220|221|220|18700
1685113500000|2023-05-26 15:05:00|||||||||47053
1685113800000|2023-05-26 15:10:00|220|219|219|218|220|219|219|218|78219
1685114100000|2023-05-26 15:15:00|218|217|217|216|218|217|217|216|51306
1685114400000|2023-05-26 15:20:00|216|215|215|214|216|215|215|214|75977
1685114700000|2023-05-26 15:25:00|214|213|213|212|214|213|213|212|143175
1685115000000|2023-05-26 15:30:00|212|211|212|211|213|212|211|210|317304
1685115300000|2023-05-26 15:35:00|211|210|211|210|211|210|211|210|111215
1685115600000|2023-05-26 15:40:00|210|209|206|205|210|209|206|205|339013
1685115900000|2023-05-26 15:45:00|205|204|206|205|206|205|203|202|116198
1685116200000|2023-05-26 15:50:00|205|204|204|203|205|204|204|203|74111
1685116500000|2023-05-26 15:55:00|203|202|205|204|206|205|203|202|202100
1685116800000|2023-05-26 16:00:00|204|203|200|199|204|203|198|197|454425
1685117100000|2023-05-26 16:05:00|201|200|196|195|202|201|196|195|668330
1685117400000|2023-05-26 16:10:00|195|194|197|196|200|199|194|193|237910
1685117700000|2023-05-26 16:15:00|198|197|198|197|198|197|197|196|87780
1685118000000|2023-05-26 16:20:00|199|198|202|201|204|203|199|198|179613
1685118300000|2023-05-26 16:25:00|203|202|209|208|209|208|203|202|135675
1685118600000|2023-05-26 16:30:00|208|207|210|209|210|209|208|207|109251
1685118900000|2023-05-26 16:35:00|209|208|210|209|211|210|209|208|106270
1685119200000|2023-05-26 16:40:00|211|210|211|210|211|210|210|210|25381
1685119500000|2023-05-26 16:45:00|210|209|211|210|211|210|210|209|41922
1685119800000|2023-05-26 16:50:00|210|209|210|209|210|209|209|208|44370
1685120100000|2023-05-26 16:55:00|||||||||38874
1685120400000|2023-05-26 17:00:00|209|208|209|208|209|208|209|208|71485
1685120700000|2023-05-26 17:05:00|210|209|210|209|210|209|210|209|45963
1685121000000|2023-05-26 17:10:00|211|210|209|208|211|210|208|207|107439
1685121300000|2023-05-26 17:15:00|208||209||209||208||50988
1685121600000|2023-05-26 17:20:00|||||||||2286
1685121900000|2023-05-26 17:25:00|208|207|208|207|209|207|208|207|93666
1685122200000|2023-05-26 17:30:00|||||||||16460
1685122500000|2023-05-26 17:35:00|207|206|207|206|207|206|207|206|104378
1685122800000|2023-05-26 17:40:00|206|205|206|205|206|205|206|205|9880
1685123100000|2023-05-26 17:45:00|||||||||27359
1685123400000|2023-05-26 17:50:00|||||||||13323
1685123700000|2023-05-26 17:55:00|205|204|203|202|205|204|203|202|125281
1685124000000|2023-05-26 18:00:00|202|201|202|201|202|201|202|201|81427
1685124300000|2023-05-26 18:05:00|||||||||76039
1685124600000|2023-05-26 18:10:00|||||||||28413
1685124900000|2023-05-26 18:15:00|201|200|201|200|201|200|201|200|71082
1685125200000|2023-05-26 18:20:00|202|201|198|197|202|201|197|196|317809
1685125500000|2023-05-26 18:25:00|||||||||29990
1685125800000|2023-05-26 18:30:00|197|196|198|197|198|197|197|196|76783
1685126100000|2023-05-26 18:35:00|197|196|197|196|197|196|197|196|43327
1685126400000|2023-05-26 18:40:00|198|197|197|196|198|197|197|196|95670
1685126700000|2023-05-26 18:45:00|||||||||31788
1685127000000|2023-05-26 18:50:00|||||||||10730
1685127300000|2023-05-26 18:55:00|||||||||13395
1685127600000|2023-05-26 19:00:00|196|195|196|195|196|195|196|195|79592
1685127900000|2023-05-26 19:05:00|||||||||62742
1685128200000|2023-05-26 19:10:00|||||||||52232
1685128500000|2023-05-26 19:15:00|||||||||40954
1685128800000|2023-05-26 19:20:00|195|194|195|194|195|194|195|194|135557
1685129100000|2023-05-26 19:25:00|194|193|193|192|194|193|193|192|270309
1685129400000|2023-05-26 19:30:00|192|191|191|190|192|191|191|190|206392
1685129700000|2023-05-26 19:35:00|190|189|190|189|192|191|189|188|533720
1685130000000|2023-05-26 19:40:00|||||||||57001
1685130300000|2023-05-26 19:45:00|||||||||98236
1685130600000|2023-05-26 19:50:00|189|188|186|185|189|188|186|185|479549
1685130900000|2023-05-26 19:55:00|187|186|189|188|190|189|187|186|646482
1685453400000|2023-05-30 13:30:00|201|201|206|205|210|209|199|198|460571
1685453700000|2023-05-30 13:35:00|207|206|210|209|210|209|206|206|102415
1685454000000|2023-05-30 13:40:00|209|208|208|207|211|210|208|207|134269
1685454300000|2023-05-30 13:45:00|209|208|212|211|213|212|209|208|147526
1685454600000|2023-05-30 13:50:00|211|210|201|200|211|210|200|199|138610
1685454900000|2023-05-30 13:55:00|202|201|204|203|205|204|200|199|78061
1685455200000|2023-05-30 14:00:00|203|202|202|201|203|202|202|201|44272
1685455500000|2023-05-30 14:05:00|203|202|204|203|205|204|203|202|50843
1685455800000|2023-05-30 14:10:00|203|202|204|203|205|204|203|202|61516
1685456100000|2023-05-30 14:15:00|203|202|206|205|207|206|203|202|98819
1685456400000|2023-05-30 14:20:00|205|204|206|205|206|205|205|204|36686
1685456700000|2023-05-30 14:25:00|205|204|205|204|205|204|205|204|49905
1685457000000|2023-05-30 14:30:00|206|205|205|204|206|205|205|204|22779
1685457300000|2023-05-30 14:35:00|204|203|203|202|204|203|203|202|53297
1685457600000|2023-05-30 14:40:00|202|201|201|200|202|201|201|200|46435
1685457900000|2023-05-30 14:45:00|202|201|202|201|202|201|202|201|36525
1685458200000|2023-05-30 14:50:00|||||||||23511
1685458500000|2023-05-30 14:55:00|201|200|201|200|201|200|201|200|34775
1685458800000|2023-05-30 15:00:00|202|201|202|201|202|201|201|201|21751
1685459100000|2023-05-30 15:05:00|201|200|199|198|201|200|199|198|82376
1685459400000|2023-05-30 15:10:00|198|197|201|200|201|200|197|197|117953
1685459700000|2023-05-30 15:15:00|200|199|200|199|200|200|200|199|39768
1685460000000|2023-05-30 15:20:00|201|200|200|199|201|200|200|199|16365
1685460300000|2023-05-30 15:25:00|199|198|198|197|199|198|198|197|34906
1685460600000|2023-05-30 15:30:00|197|196|198|197|198|197|197|196|65290
1685460900000|2023-05-30 15:35:00|||||||||10615
1685461200000|2023-05-30 15:40:00|197|196|197|196|197|196|197|196|28775
1685461500000|2023-05-30 15:45:00|196|195|196|195|196|195|196|195|26484
1685461800000|2023-05-30 15:50:00|195|194|195|194|195|194|195|194|56820
1685462100000|2023-05-30 15:55:00|194|193|194|193|194|193|194|193|38514
1685462400000|2023-05-30 16:00:00|195|194|195|194|196|195|194|194|195110
1685462700000|2023-05-30 16:05:00|196|195|198|197|198|197|196|194|77182
1685463000000|2023-05-30 16:10:00|197|196|196|195|197|196|196|195|49753
1685463300000|2023-05-30 16:15:00|||||||||11803
1685463600000|2023-05-30 16:20:00|||||||||22236
1685463900000|2023-05-30 16:25:00|||||||||27705
1685464200000|2023-05-30 16:30:00|||||||||11968
1685464500000|2023-05-30 16:35:00|||||||||21168
1685464800000|2023-05-30 16:40:00|195|194|197|196|197|196|193|192|311465
1685465100000|2023-05-30 16:45:00|||||||||13404
1685465400000|2023-05-30 16:50:00|||||||||14056
1685465700000|2023-05-30 16:55:00|||||||||12387
1685466000000|2023-05-30 17:00:00|196|195|196|195|196|195|196|195|29464
1685466300000|2023-05-30 17:05:00|195|194|194|193|195|194|194|193|20084
1685466600000|2023-05-30 17:10:00|||||||||5754
1685466900000|2023-05-30 17:15:00|195|194|196|195|196|195|194|194|33420
1685467200000|2023-05-30 17:20:00|||||||||21211
1685467500000|2023-05-30 17:25:00|195|194|194|193|195|194|194|193|10730
1685467800000|2023-05-30 17:30:00|195|194|195|194|195|194|194|193|70326
1685468100000|2023-05-30 17:35:00|194|193|194|193|194|193|194|193|13232
1685468400000|2023-05-30 17:40:00|||||||||45898
1685468700000|2023-05-30 17:45:00|||||||||23260
1685469000000|2023-05-30 17:50:00|||||||||16683
1685469300000|2023-05-30 17:55:00|||||||||17938
1685469600000|2023-05-30 18:00:00|||||||||22946
1685469900000|2023-05-30 18:05:00|||||||||11619
1685470200000|2023-05-30 18:10:00|||||||||24215
1685470500000|2023-05-30 18:15:00|||||||||12456
1685470800000|2023-05-30 18:20:00|||||||||11760
1685471100000|2023-05-30 18:25:00|||||||||16145
1685471400000|2023-05-30 18:30:00|195|194|196|195|196|195|195|194|54132
1685471700000|2023-05-30 18:35:00|197|196|198|197|198|197|197|196|48125
1685472000000|2023-05-30 18:40:00|197|196|195|194|197|196|195|194|42972
1685472300000|2023-05-30 18:45:00|196|195|197|196|197|196|195|195|27140
1685472600000|2023-05-30 18:50:00|||||||||3450
1685472900000|2023-05-30 18:55:00|196|195|197|196|198|197|196|195|59292
1685473200000|2023-05-30 19:00:00|198|197|197|196|198|197|197|196|97484
1685473500000|2023-05-30 19:05:00|198|197|198|197|198|197|198|197|29465
1685473800000|2023-05-30 19:10:00|199|198|198|197|199|198|198|197|30210
1685474100000|2023-05-30 19:15:00|197|196|198|197|198|197|197|196|9910
1685474400000|2023-05-30 19:20:00|199|198|198|197|199|198|198|197|71134
1685474700000|2023-05-30 19:25:00|||||||||6800
1685475000000|2023-05-30 19:30:00|199|198|200|199|200|199|199|198|30043
1685475300000|2023-05-30 19:35:00|||||||||12014
1685475600000|2023-05-30 19:40:00|201|200|201|200|203|202|201|200|76989
1685475900000|2023-05-30 19:45:00|202|201|202|201|202|201|202|201|76304
1685476200000|2023-05-30 19:50:00|201|200|201|200|201|200|201|200|33585
1685476500000|2023-05-30 19:55:00|202|201|201|200|202|201|201|200|154771
1685539800000|2023-05-31 13:30:00|198|197|193|192|198|197|193|192|59513
1685540100000|2023-05-31 13:35:00|194|193|196|195|196|195|193|192|76038
1685540400000|2023-05-31 13:40:00|197|196|195|194|197|196|195|194|23670
1685540700000|2023-05-31 13:45:00|196|195|194|193|196|195|194|193|41530
1685541000000|2023-05-31 13:50:00|195|194|195|194|196|195|194|193|15312
1685541300000|2023-05-31 13:55:00|196|195|197|196|197|196|195|195|11970
1685541600000|2023-05-31 14:00:00|196|195|198|197|198|197|196|195|12421
1685541900000|2023-05-31 14:05:00|197|196|198|197|198|197|197|196|17272
1685542200000|2023-05-31 14:10:00|197|196|196|195|197|196|195|194|22799
1685542500000|2023-05-31 14:15:00|195|194|195|194|195|195|195|194|17207
1685542800000|2023-05-31 14:20:00|196|195|197|196|197|196|196|195|16015
1685543100000|2023-05-31 14:25:00|198|197|199|198|199|198|198|197|32298
1685543400000|2023-05-31 14:30:00|200|199|200|199|200|199|200|199|17633
1685543700000|2023-05-31 14:35:00|201|200|201|200|201|200|201|200|15770
1685544000000|2023-05-31 14:40:00|202|201|202|201|203|202|202|201|53640
1685544300000|2023-05-31 14:45:00|203|202|203|202|203|202|203|202|10463
1685544600000|2023-05-31 14:50:00|204|203|204|203|204|203|203|202|28771
1685544900000|2023-05-31 14:55:00|203|202|203|202|203|202|203|202|8490
1685545200000|2023-05-31 15:00:00|202|201|202|201|202|202|202|201|39564
1685545500000|2023-05-31 15:05:00|201|200|201|200|201|201|201|200|6567
1685545800000|2023-05-31 15:10:00|202|201|200|199|202|201|200|199|28630
1685546100000|2023-05-31 15:15:00|||||||||1366
1685546400000|2023-05-31 15:20:00|201|200|201|200|201|200|201|200|18723
1685546700000|2023-05-31 15:25:00|200|199|200|199|200|199|200|199|8114
1685547000000|2023-05-31 15:30:00|199|198|197|196|199|198|197|196|17400
1685547300000|2023-05-31 15:35:00|198|197|198|197|198|197|198|197|9154
1685547600000|2023-05-31 15:40:00|||||||||1013
1685547900000|2023-05-31 15:45:00|||||||||1130
1685548200000|2023-05-31 15:50:00|199|198|199|198|199|198|198|197|8326
1685548500000|2023-05-31 15:55:00|198|197|198|197|198|198|198|197|6426
1685548800000|2023-05-31 16:00:00|||||||||8867
1685549100000|2023-05-31 16:05:00|197|196|197|196|197|196|197|196|5487
1685549400000|2023-05-31 16:10:00|198|197|198|197|198|197|197|197|9539
1685549700000|2023-05-31 16:15:00|||||||||6700
1685550000000|2023-05-31 16:20:00|||||||||1701
1685550300000|2023-05-31 16:25:00|197|196|197|196|197|196|197|196|14300
1685550600000|2023-05-31 16:30:00|198|197|198|197|198|197|198|197|6809
1685550900000|2023-05-31 16:35:00|||||||||1398
1685551200000|2023-05-31 16:40:00|199|198|199|198|199|198|199|198|7639
1685551500000|2023-05-31 16:45:00|198|197|199|198|199|198|198|197|12034
1685551800000|2023-05-31 16:50:00|198|197|198|197|198|197|198|197|3200
1685552100000|2023-05-31 16:55:00|||||||||1569
1685552400000|2023-05-31 17:00:00|||||||||2600
1685552700000|2023-05-31 17:05:00|||||||||7029
1685553000000|2023-05-31 17:10:00|199|198|199|198|199|198|199|198|12966
1685553300000|2023-05-31 17:15:00|198|197|198|197|198|197|198|197|7207
1685553600000|2023-05-31 17:20:00|||||||||19127
1685553900000|2023-05-31 17:25:00|199|198|199|198|199|198|199|198|10847
1685554200000|2023-05-31 17:30:00|||||||||4448
1685554500000|2023-05-31 17:35:00|200|199|200|199|200|199|200|199|12593
1685554800000|2023-05-31 17:40:00|199|198|199|198|199|199|199|198|12300
1685555100000|2023-05-31 17:45:00|200|199|200|199|200|199|200|199|21220
1685555400000|2023-05-31 17:50:00|||||||||1300
1685555700000|2023-05-31 17:55:00|||||||||2141
1685556000000|2023-05-31 18:00:00|199|198|200|199|200|199|199|198|23354
1685556300000|2023-05-31 18:05:00|||||||||2135
1685556600000|2023-05-31 18:10:00|||||||||8394
1685556900000|2023-05-31 18:15:00|||||||||2263
1685557200000|2023-05-31 18:20:00|||||||||512
1685557500000|2023-05-31 18:25:00|201|200|200|199|201|200|200|199|16699
1685557800000|2023-05-31 18:30:00|||||||||9331
1685558100000|2023-05-31 18:35:00|||||||||8041
1685558400000|2023-05-31 18:40:00|201|200|201|200|201|200|201|200|10991
1685558700000|2023-05-31 18:45:00|||||||||3489
1685559000000|2023-05-31 18:50:00|200|199|200|199|201|199|200|199|12946
1685559300000|2023-05-31 18:55:00|201|200|201|200|201|200|201|200|6860
1685559600000|2023-05-31 19:00:00|200|199|200|199|200|199|200|199|5819
1685559900000|2023-05-31 19:05:00||200||199||200||199|7920
1685560200000|2023-05-31 19:10:00|||||||||1000
1685560500000|2023-05-31 19:15:00|||||||||2095
1685560800000|2023-05-31 19:20:00|||||||||4782
1685561100000|2023-05-31 19:25:00|||||||||9096
1685561400000|2023-05-31 19:30:00|||||||||1875
1685561700000|2023-05-31 19:35:00|201|200|201|200|201|200|201|200|30931
1685562000000|2023-05-31 19:40:00|202|201|200|199|202|201|200|199|29809
1685562300000|2023-05-31 19:45:00|||||||||2062
1685562600000|2023-05-31 19:50:00|201|200|204|203|204|203|200|200|158665
1685562900000|2023-05-31 19:55:00|205|204|203|202|205|204|203|202|113914
1685626200000|2023-06-01 13:30:00|205|202|204|203|205|204|204|202|21569
1685626500000|2023-06-01 13:35:00|203|202|203|202|203|202|202|201|32622
1685626800000|2023-06-01 13:40:00|204|203|203|202|205|204|203|202|16993
1685627100000|2023-06-01 13:45:00|202|201|202|201|202|201|202|201|9516
1685627400000|2023-06-01 13:50:00|203|202|204|203|204|203|203|202|3076
1685627700000|2023-06-01 13:55:00|205|204|205|204|205|204|205|204|9068
1685628000000|2023-06-01 14:00:00|206|205|206|205|206|205|206|205|12963
1685628300000|2023-06-01 14:05:00|||||||||12094
1685628600000|2023-06-01 14:10:00|||||||||4775
1685628900000|2023-06-01 14:15:00|205|204|205|204|205|204|204|203|27582
1685629200000|2023-06-01 14:20:00|204|203|204|203|204|203|204|203|4856
1685629500000|2023-06-01 14:25:00|205|204|205|204|205|204|204|204|10479
1685629800000|2023-06-01 14:30:00|204|203|204|203|204|203|203|202|21250
1685630100000|2023-06-01 14:35:00|203|202|205|204|205|204|203|202|17291
1685630400000|2023-06-01 14:40:00|206|205|206|205|206|205|205|205|17346
1685630700000|2023-06-01 14:45:00|207|206|207|206|207|206|207|206|25073
1685631000000|2023-06-01 14:50:00|||||||||11084
1685631300000|2023-06-01 14:55:00|||||||||7797
1685631600000|2023-06-01 15:00:00|||||||||17778
1685631900000|2023-06-01 15:05:00|||||||||14989
1685632200000|2023-06-01 15:10:00|208|207|209|208|209|208|208|207|15372
1685632500000|2023-06-01 15:15:00|||||||||4972
1685632800000|2023-06-01 15:20:00|||||||||5311
1685633100000|2023-06-01 15:25:00|||||||||6593
1685633400000|2023-06-01 15:30:00|208|207|209|208|209|208|208|207|34886
1685633700000|2023-06-01 15:35:00|210|209|210|209|210|209|210|209|25412
1685634000000|2023-06-01 15:40:00|||||||||1419
1685634300000|2023-06-01 15:45:00|211|210|211|210|211|210|211|210|49765
1685634600000|2023-06-01 15:50:00|212|211|212|211|213|213|212|211|106136
1685634900000|2023-06-01 15:55:00|211|210|210|209|211|210|210|209|40329
1685635200000|2023-06-01 16:00:00|209|208|208|207|209|208|208|207|37381
1685635500000|2023-06-01 16:05:00|207|206|207|206|207|206|207|206|7768
1685635800000|2023-06-01 16:10:00|||||||||10897
1685636100000|2023-06-01 16:15:00|208|207|208|207|209|208|208|207|27641
1685636400000|2023-06-01 16:20:00|||||||||15464
1685636700000|2023-06-01 16:25:00|207|206|207|206|207|206|207|206|23028
1685637000000|2023-06-01 16:30:00|206|205|206|205|207|206|206|205|28274
1685637300000|2023-06-01 16:35:00|||||||||11675
1685637600000|2023-06-01 16:40:00|||||||||6591
1685637900000|2023-06-01 16:45:00|205|204|205|204|205|205|205|204|12048
1685638200000|2023-06-01 16:50:00|206|205|206|205|206|205|206|205|10999
1685638500000|2023-06-01 16:55:00|207|206|207|206|207|206|207|206|8301
1685638800000|2023-06-01 17:00:00|206|205|206|205|206|205|206|205|14413
1685639100000|2023-06-01 17:05:00|||||||||3148
1685639400000|2023-06-01 17:10:00|||||||||11795
1685639700000|2023-06-01 17:15:00|||||||||4721
1685640000000|2023-06-01 17:20:00|207|206|206|205|207|206|206|205|27035
1685453400000|2023-05-30 13:30:00|201|201|206|205|210|209|199|198|460571
1685640300000|2023-06-01 17:25:00|205|204|205|204|205|204|205|204|10487
1685453700000|2023-05-30 13:35:00|207|206|210|209|210|209|206|206|102415
1685640600000|2023-06-01 17:30:00|204|203|204|203|204|203|204|203|46430
1685454000000|2023-05-30 13:40:00|209|208|208|207|211|210|208|207|134269
1685640900000|2023-06-01 17:35:00|205|204|205|204|205|204|205|204|13376
1685454300000|2023-05-30 13:45:00|209|208|212|211|213|212|209|208|147526
1685641200000|2023-06-01 17:40:00|204|203|204|203|204|203|204|203|9542
1685454600000|2023-05-30 13:50:00|211|210|201|200|211|210|200|199|138610
1685641500000|2023-06-01 17:45:00|203|202|204|203|204|203|203|202|52860
1685454900000|2023-05-30 13:55:00|202|201|204|203|205|204|200|199|78061
1685641800000|2023-06-01 17:50:00|203|202|203|202|203|202|203|202|5809
1685455200000|2023-05-30 14:00:00|203|202|202|201|203|202|202|201|44272
1685642100000|2023-06-01 17:55:00|202|201|203|202|203|202|202|201|44159
1685455500000|2023-05-30 14:05:00|203|202|204|203|205|204|203|202|50843
1685642400000|2023-06-01 18:00:00|||||||||2617
1685455800000|2023-05-30 14:10:00|203|202|204|203|205|204|203|202|61516
1685642700000|2023-06-01 18:05:00|||||||||3426
1685456100000|2023-05-30 14:15:00|203|202|206|205|207|206|203|202|98819
1685643000000|2023-06-01 18:10:00|204|203|204|203|204|203|204|203|20127
1685456400000|2023-05-30 14:20:00|205|204|206|205|206|205|205|204|36686
1685643300000|2023-06-01 18:15:00|203|202|203|202|203|202|203|202|16040
1685456700000|2023-05-30 14:25:00|205|204|205|204|205|204|205|204|49905
1685643600000|2023-06-01 18:20:00|202|201|202|201|202|201|202|201|11905
1685457000000|2023-05-30 14:30:00|206|205|205|204|206|205|205|204|22779
1685457300000|2023-05-30 14:35:00|204|203|203|202|204|203|203|202|53297
1685643900000|2023-06-01 18:25:00|||||||||9485
1685457600000|2023-05-30 14:40:00|202|201|201|200|202|201|201|200|46435
1685644200000|2023-06-01 18:30:00|201|200|202|201|202|201|201|200|27145
1685457900000|2023-05-30 14:45:00|202|201|202|201|202|201|202|201|36525
1685644500000|2023-06-01 18:35:00|201|200|201|200|201|200|200|199|306391
1685458200000|2023-05-30 14:50:00|||||||||23511
1685644800000|2023-06-01 18:40:00|200|199|198|197|201|200|198|197|162167
1685458500000|2023-05-30 14:55:00|201|200|201|200|201|200|201|200|34775
1685645100000|2023-06-01 18:45:00|197|196|196|195|198|197|195|194|435514
1685458800000|2023-05-30 15:00:00|202|201|202|201|202|201|201|201|21751
1685645400000|2023-06-01 18:50:00|197|196|196|195|197|196|196|195|64821
1685459100000|2023-05-30 15:05:00|201|200|199|198|201|200|199|198|82376
1685645700000|2023-06-01 18:55:00|195|194|195|194|195|195|195|194|48075
1685459400000|2023-05-30 15:10:00|198|197|201|200|201|200|197|197|117953
1685646000000|2023-06-01 19:00:00|194|193|197|196|197|197|194|193|116452
1685459700000|2023-05-30 15:15:00|200|199|200|199|200|200|200|199|39768
1685646300000|2023-06-01 19:05:00|198|197|198|197|198|197|198|197|29468
1685460000000|2023-05-30 15:20:00|201|200|200|199|201|200|200|199|16365
1685646600000|2023-06-01 19:10:00|199|198|198|197|199|198|198|197|58297
1685460300000|2023-05-30 15:25:00|199|198|198|197|199|198|198|197|34906
1685646900000|2023-06-01 19:15:00|199|198|200|199|200|199|199|198|35448
1685460600000|2023-05-30 15:30:00|197|196|198|197|198|197|197|196|65290
1685647200000|2023-06-01 19:20:00|199|198|199|198|199|198|199|198|23280
1685460900000|2023-05-30 15:35:00|||||||||10615
1685647500000|2023-06-01 19:25:00|198|197|197|196|198|197|197|196|38289
1685461200000|2023-05-30 15:40:00|197|196|197|196|197|196|197|196|28775
1685647800000|2023-06-01 19:30:00|196|195|196|195|196|195|196|195|18136
1685461500000|2023-05-30 15:45:00|196|195|196|195|196|195|196|195|26484
1685648100000|2023-06-01 19:35:00|197|196|197|196|197|196|197|196|11361
1685461800000|2023-05-30 15:50:00|195|194|195|194|195|194|195|194|56820
1685648400000|2023-06-01 19:40:00|196|195|196|195|196|195|196|195|26612
1685462100000|2023-05-30 15:55:00|194|193|194|193|194|193|194|193|38514
1685648700000|2023-06-01 19:45:00|197|196|196|195|197|196|196|195|49192
1685649000000|2023-06-01 19:50:00|195|194|195|194|195|194|195|194|57618
1685462400000|2023-05-30 16:00:00|195|194|195|194|196|195|194|194|195110
1685649300000|2023-06-01 19:55:00|196|195|196|195|196|195|195|194|188648
1685462700000|2023-05-30 16:05:00|196|195|198|197|198|197|196|194|77182
1685463000000|2023-05-30 16:10:00|197|196|196|195|197|196|196|195|49753
1685463300000|2023-05-30 16:15:00|||||||||11803
1685463600000|2023-05-30 16:20:00|||||||||22236
1685463900000|2023-05-30 16:25:00|||||||||27705
1685464200000|2023-05-30 16:30:00|||||||||11968
1685464500000|2023-05-30 16:35:00|||||||||21168
1685464800000|2023-05-30 16:40:00|195|194|197|196|197|196|193|192|311465
1685465100000|2023-05-30 16:45:00|||||||||13404
1685465400000|2023-05-30 16:50:00|||||||||14056
1685465700000|2023-05-30 16:55:00|||||||||12387
1685466000000|2023-05-30 17:00:00|196|195|196|195|196|195|196|195|29464
1685466300000|2023-05-30 17:05:00|195|194|194|193|195|194|194|193|20084
1685466600000|2023-05-30 17:10:00|||||||||5754
1685466900000|2023-05-30 17:15:00|195|194|196|195|196|195|194|194|33420
1685467200000|2023-05-30 17:20:00|||||||||21211
1685467500000|2023-05-30 17:25:00|195|194|194|193|195|194|194|193|10730
1685467800000|2023-05-30 17:30:00|195|194|195|194|195|194|194|193|70326
1685468100000|2023-05-30 17:35:00|194|193|194|193|194|193|194|193|13232
1685468400000|2023-05-30 17:40:00|||||||||45898
1685468700000|2023-05-30 17:45:00|||||||||23260
1685469000000|2023-05-30 17:50:00|||||||||16683
1685469300000|2023-05-30 17:55:00|||||||||17938
1685469600000|2023-05-30 18:00:00|||||||||22946
1685469900000|2023-05-30 18:05:00|||||||||11619
1685470200000|2023-05-30 18:10:00|||||||||24215
1685470500000|2023-05-30 18:15:00|||||||||12456
1685470800000|2023-05-30 18:20:00|||||||||11760
1685471100000|2023-05-30 18:25:00|||||||||16145
1685471400000|2023-05-30 18:30:00|195|194|196|195|196|195|195|194|54132
1685471700000|2023-05-30 18:35:00|197|196|198|197|198|197|197|196|48125
1685472000000|2023-05-30 18:40:00|197|196|195|194|197|196|195|194|42972
1685472300000|2023-05-30 18:45:00|196|195|197|196|197|196|195|195|27140
1685472600000|2023-05-30 18:50:00|||||||||3450
1685472900000|2023-05-30 18:55:00|196|195|197|196|198|197|196|195|59292
1685473200000|2023-05-30 19:00:00|198|197|197|196|198|197|197|196|97484
1685473500000|2023-05-30 19:05:00|198|197|198|197|198|197|198|197|29465
1685473800000|2023-05-30 19:10:00|199|198|198|197|199|198|198|197|30210
1685474100000|2023-05-30 19:15:00|197|196|198|197|198|197|197|196|9910
1685474400000|2023-05-30 19:20:00|199|198|198|197|199|198|198|197|71134
1685474700000|2023-05-30 19:25:00|||||||||6800
1685475000000|2023-05-30 19:30:00|199|198|200|199|200|199|199|198|30043
1685475300000|2023-05-30 19:35:00|||||||||12014
1685475600000|2023-05-30 19:40:00|201|200|201|200|203|202|201|200|76989
1685475900000|2023-05-30 19:45:00|202|201|202|201|202|201|202|201|76304
1685476200000|2023-05-30 19:50:00|201|200|201|200|201|200|201|200|33585
1685476500000|2023-05-30 19:55:00|202|201|201|200|202|201|201|200|154771
1685539800000|2023-05-31 13:30:00|198|197|193|192|198|197|193|192|59513
1685540100000|2023-05-31 13:35:00|194|193|196|195|196|195|193|192|76038
1685540400000|2023-05-31 13:40:00|197|196|195|194|197|196|195|194|23670
1685540700000|2023-05-31 13:45:00|196|195|194|193|196|195|194|193|41530
1685541000000|2023-05-31 13:50:00|195|194|195|194|196|195|194|193|15312
1685541300000|2023-05-31 13:55:00|196|195|197|196|197|196|195|195|11970
1685541600000|2023-05-31 14:00:00|196|195|198|197|198|197|196|195|12421
1685541900000|2023-05-31 14:05:00|197|196|198|197|198|197|197|196|17272
1685542200000|2023-05-31 14:10:00|197|196|196|195|197|196|195|194|22799
1685542500000|2023-05-31 14:15:00|195|194|195|194|195|195|195|194|17207
1685542800000|2023-05-31 14:20:00|196|195|197|196|197|196|196|195|16015
1685543100000|2023-05-31 14:25:00|198|197|199|198|199|198|198|197|32298
1685543400000|2023-05-31 14:30:00|200|199|200|199|200|199|200|199|17633
1685543700000|2023-05-31 14:35:00|201|200|201|200|201|200|201|200|15770
1685544000000|2023-05-31 14:40:00|202|201|202|201|203|202|202|201|53640
1685544300000|2023-05-31 14:45:00|203|202|203|202|203|202|203|202|10463
1685544600000|2023-05-31 14:50:00|204|203|204|203|204|203|203|202|28771
1685544900000|2023-05-31 14:55:00|203|202|203|202|203|202|203|202|8490
1685545200000|2023-05-31 15:00:00|202|201|202|201|202|202|202|201|39564
1685545500000|2023-05-31 15:05:00|201|200|201|200|201|201|201|200|6567
1685545800000|2023-05-31 15:10:00|202|201|200|199|202|201|200|199|28630
1685546100000|2023-05-31 15:15:00|||||||||1366
1685546400000|2023-05-31 15:20:00|201|200|201|200|201|200|201|200|18723
1685546700000|2023-05-31 15:25:00|200|199|200|199|200|199|200|199|8114
1685547000000|2023-05-31 15:30:00|199|198|197|196|199|198|197|196|17400
1685547300000|2023-05-31 15:35:00|198|197|198|197|198|197|198|197|9154
1685547600000|2023-05-31 15:40:00|||||||||1013
1685547900000|2023-05-31 15:45:00|||||||||1130
1685548200000|2023-05-31 15:50:00|199|198|199|198|199|198|198|197|8326
1685548500000|2023-05-31 15:55:00|198|197|198|197|198|198|198|197|6426
1685548800000|2023-05-31 16:00:00|||||||||8867
1685549100000|2023-05-31 16:05:00|197|196|197|196|197|196|197|196|5487
1685549400000|2023-05-31 16:10:00|198|197|198|197|198|197|197|197|9539
1685549700000|2023-05-31 16:15:00|||||||||6700
1685550000000|2023-05-31 16:20:00|||||||||1701
1685550300000|2023-05-31 16:25:00|197|196|197|196|197|196|197|196|14300
1685550600000|2023-05-31 16:30:00|198|197|198|197|198|197|198|197|6809
1685550900000|2023-05-31 16:35:00|||||||||1398
1685551200000|2023-05-31 16:40:00|199|198|199|198|199|198|199|198|7639
1685551500000|2023-05-31 16:45:00|198|197|199|198|199|198|198|197|12034
1685551800000|2023-05-31 16:50:00|198|197|198|197|198|197|198|197|3200
1685552100000|2023-05-31 16:55:00|||||||||1569
1685552400000|2023-05-31 17:00:00|||||||||2600
1685552700000|2023-05-31 17:05:00|||||||||7029
1685553000000|2023-05-31 17:10:00|199|198|199|198|199|198|199|198|12966
1685553300000|2023-05-31 17:15:00|198|197|198|197|198|197|198|197|7207
1685553600000|2023-05-31 17:20:00|||||||||19127
1685553900000|2023-05-31 17:25:00|199|198|199|198|199|198|199|198|10847
1685554200000|2023-05-31 17:30:00|||||||||4448
1685554500000|2023-05-31 17:35:00|200|199|200|199|200|199|200|199|12593
1685554800000|2023-05-31 17:40:00|199|198|199|198|199|199|199|198|12300
1685555100000|2023-05-31 17:45:00|200|199|200|199|200|199|200|199|21220
1685555400000|2023-05-31 17:50:00|||||||||1300
1685555700000|2023-05-31 17:55:00|||||||||2141
1685556000000|2023-05-31 18:00:00|199|198|200|199|200|199|199|198|23354
1685556300000|2023-05-31 18:05:00|||||||||2135
1685556600000|2023-05-31 18:10:00|||||||||8394
1685556900000|2023-05-31 18:15:00|||||||||2263
1685557200000|2023-05-31 18:20:00|||||||||512
1685557500000|2023-05-31 18:25:00|201|200|200|199|201|200|200|199|16699
1685557800000|2023-05-31 18:30:00|||||||||9331
1685558100000|2023-05-31 18:35:00|||||||||8041
1685558400000|2023-05-31 18:40:00|201|200|201|200|201|200|201|200|10991
1685558700000|2023-05-31 18:45:00|||||||||3489
1685559000000|2023-05-31 18:50:00|200|199|200|199|201|199|200|199|12946
1685559300000|2023-05-31 18:55:00|201|200|201|200|201|200|201|200|6860
1685559600000|2023-05-31 19:00:00|200|199|200|199|200|199|200|199|5819
1685559900000|2023-05-31 19:05:00||200||199||200||199|7920
1685560200000|2023-05-31 19:10:00|||||||||1000
1685560500000|2023-05-31 19:15:00|||||||||2095
1685560800000|2023-05-31 19:20:00|||||||||4782
1685561100000|2023-05-31 19:25:00|||||||||9096
1685561400000|2023-05-31 19:30:00|||||||||1875
1685561700000|2023-05-31 19:35:00|201|200|201|200|201|200|201|200|30931
1685562000000|2023-05-31 19:40:00|202|201|200|199|202|201|200|199|29809
1685562300000|2023-05-31 19:45:00|||||||||2062
1685562600000|2023-05-31 19:50:00|201|200|204|203|204|203|200|200|158665
1685562900000|2023-05-31 19:55:00|205|204|203|202|205|204|203|202|113914
1685626200000|2023-06-01 13:30:00|205|202|204|203|205|204|204|202|21569
1685626500000|2023-06-01 13:35:00|203|202|203|202|203|202|202|201|32622
1685626800000|2023-06-01 13:40:00|204|203|203|202|205|204|203|202|16993
1685627100000|2023-06-01 13:45:00|202|201|202|201|202|201|202|201|9516
1685627400000|2023-06-01 13:50:00|203|202|204|203|204|203|203|202|3076
1685627700000|2023-06-01 13:55:00|205|204|205|204|205|204|205|204|9068
1685628000000|2023-06-01 14:00:00|206|205|206|205|206|205|206|205|12963
1685628300000|2023-06-01 14:05:00|||||||||12094
1685628600000|2023-06-01 14:10:00|||||||||4775
1685628900000|2023-06-01 14:15:00|205|204|205|204|205|204|204|203|27582
1685629200000|2023-06-01 14:20:00|204|203|204|203|204|203|204|203|4856
1685629500000|2023-06-01 14:25:00|205|204|205|204|205|204|204|204|10479
1685629800000|2023-06-01 14:30:00|204|203|204|203|204|203|203|202|21250
1685630100000|2023-06-01 14:35:00|203|202|205|204|205|204|203|202|17291
1685630400000|2023-06-01 14:40:00|206|205|206|205|206|205|205|205|17346
1685630700000|2023-06-01 14:45:00|207|206|207|206|207|206|207|206|25073
1685631000000|2023-06-01 14:50:00|||||||||11084
1685631300000|2023-06-01 14:55:00|||||||||7797
1685631600000|2023-06-01 15:00:00|||||||||17778
1685631900000|2023-06-01 15:05:00|||||||||14989
1685632200000|2023-06-01 15:10:00|208|207|209|208|209|208|208|207|15372
1685632500000|2023-06-01 15:15:00|||||||||4972
1685632800000|2023-06-01 15:20:00|||||||||5311
1685633100000|2023-06-01 15:25:00|||||||||6593
1685633400000|2023-06-01 15:30:00|208|207|209|208|209|208|208|207|34886
1685633700000|2023-06-01 15:35:00|210|209|210|209|210|209|210|209|25412
1685634000000|2023-06-01 15:40:00|||||||||1419
1685634300000|2023-06-01 15:45:00|211|210|211|210|211|210|211|210|49765
1685634600000|2023-06-01 15:50:00|212|211|212|211|213|213|212|211|106136
1685634900000|2023-06-01 15:55:00|211|210|210|209|211|210|210|209|40329
1685635200000|2023-06-01 16:00:00|209|208|208|207|209|208|208|207|37381
1685635500000|2023-06-01 16:05:00|207|206|207|206|207|206|207|206|7768
1685635800000|2023-06-01 16:10:00|||||||||10897
1685636100000|2023-06-01 16:15:00|208|207|208|207|209|208|208|207|27641
1685636400000|2023-06-01 16:20:00|||||||||15464
1685636700000|2023-06-01 16:25:00|207|206|207|206|207|206|207|206|23028
1685637000000|2023-06-01 16:30:00|206|205|206|205|207|206|206|205|28274
1685637300000|2023-06-01 16:35:00|||||||||11675
1685637600000|2023-06-01 16:40:00|||||||||6591
1685637900000|2023-06-01 16:45:00|205|204|205|204|205|205|205|204|12048
1685638200000|2023-06-01 16:50:00|206|205|206|205|206|205|206|205|10999
1685638500000|2023-06-01 16:55:00|207|206|207|206|207|206|207|206|8301
1685638800000|2023-06-01 17:00:00|206|205|206|205|206|205|206|205|14413
1685639100000|2023-06-01 17:05:00|||||||||3148
1685639400000|2023-06-01 17:10:00|||||||||11795
1685639700000|2023-06-01 17:15:00|||||||||4721
1685640000000|2023-06-01 17:20:00|207|206|206|205|207|206|206|205|27035
1685640300000|2023-06-01 17:25:00|205|204|205|204|205|204|205|204|10487
1685640600000|2023-06-01 17:30:00|204|203|204|203|204|203|204|203|46430
1685640900000|2023-06-01 17:35:00|205|204|205|204|205|204|205|204|13376
1685641200000|2023-06-01 17:40:00|204|203|204|203|204|203|204|203|9542
1685641500000|2023-06-01 17:45:00|203|202|204|203|204|203|203|202|52860
1685641800000|2023-06-01 17:50:00|203|202|203|202|203|202|203|202|5809
1685642100000|2023-06-01 17:55:00|202|201|203|202|203|202|202|201|44159
1685642400000|2023-06-01 18:00:00|||||||||2617
1685642700000|2023-06-01 18:05:00|||||||||3426
1685643000000|2023-06-01 18:10:00|204|203|204|203|204|203|204|203|20127
1685643300000|2023-06-01 18:15:00|203|202|203|202|203|202|203|202|16040
1685643600000|2023-06-01 18:20:00|202|201|202|201|202|201|202|201|11905
1685643900000|2023-06-01 18:25:00|||||||||9485
1685644200000|2023-06-01 18:30:00|201|200|202|201|202|201|201|200|27145
1685644500000|2023-06-01 18:35:00|201|200|201|200|201|200|200|199|306391
1685644800000|2023-06-01 18:40:00|200|199|198|197|201|200|198|197|162167
1685645100000|2023-06-01 18:45:00|197|196|196|195|198|197|195|194|435514
1685645400000|2023-06-01 18:50:00|197|196|196|195|197|196|196|195|64821
1685645700000|2023-06-01 18:55:00|195|194|195|194|195|195|195|194|48075
1685646000000|2023-06-01 19:00:00|194|193|197|196|197|197|194|193|116452
1685646300000|2023-06-01 19:05:00|198|197|198|197|198|197|198|197|29468
1685646600000|2023-06-01 19:10:00|199|198|198|197|199|198|198|197|58297
1685646900000|2023-06-01 19:15:00|199|198|200|199|200|199|199|198|35448
1685647200000|2023-06-01 19:20:00|199|198|199|198|199|198|199|198|23280
1685647500000|2023-06-01 19:25:00|198|197|197|196|198|197|197|196|38289
1685647800000|2023-06-01 19:30:00|196|195|196|195|196|195|196|195|18136
1685648100000|2023-06-01 19:35:00|197|196|197|196|197|196|197|196|11361
1685648400000|2023-06-01 19:40:00|196|195|196|195|196|195|196|195|26612
1685648700000|2023-06-01 19:45:00|197|196|196|195|197|196|196|195|49192
1685649000000|2023-06-01 19:50:00|195|194|195|194|195|194|195|194|57618
1685649300000|2023-06-01 19:55:00|196|195|196|195|196|195|195|194|188648
1685626200000|2023-06-01 13:30:00|205|202|204|203|205|204|204|202|21569
1685626500000|2023-06-01 13:35:00|203|202|203|202|203|202|202|201|32622
1685626800000|2023-06-01 13:40:00|204|203|203|202|205|204|203|202|16993
1685627100000|2023-06-01 13:45:00|202|201|202|201|202|201|202|201|9516
1685627400000|2023-06-01 13:50:00|203|202|204|203|204|203|203|202|3076
1685627700000|2023-06-01 13:55:00|205|204|205|204|205|204|205|204|9068
1685628000000|2023-06-01 14:00:00|206|205|206|205|206|205|206|205|12963
1685628300000|2023-06-01 14:05:00|||||||||12094
1685628600000|2023-06-01 14:10:00|||||||||4775
1685628900000|2023-06-01 14:15:00|205|204|205|204|205|204|204|203|27582
1685629200000|2023-06-01 14:20:00|204|203|204|203|204|203|204|203|4856
1685629500000|2023-06-01 14:25:00|205|204|205|204|205|204|204|204|10479
1685629800000|2023-06-01 14:30:00|204|203|204|203|204|203|203|202|21250
1685630100000|2023-06-01 14:35:00|203|202|205|204|205|204|203|202|17291
1685630400000|2023-06-01 14:40:00|206|205|206|205|206|205|205|205|17346
1685630700000|2023-06-01 14:45:00|207|206|207|206|207|206|207|206|25073
1685631000000|2023-06-01 14:50:00|||||||||11084
1685631300000|2023-06-01 14:55:00|||||||||7797
1685631600000|2023-06-01 15:00:00|||||||||17778
1685631900000|2023-06-01 15:05:00|||||||||14989
1685632200000|2023-06-01 15:10:00|208|207|209|208|209|208|208|207|15372
1685632500000|2023-06-01 15:15:00|||||||||4972
1685632800000|2023-06-01 15:20:00|||||||||5311
1685633100000|2023-06-01 15:25:00|||||||||6593
1685633400000|2023-06-01 15:30:00|208|207|209|208|209|208|208|207|34886
1685633700000|2023-06-01 15:35:00|210|209|210|209|210|209|210|209|25412
1685634000000|2023-06-01 15:40:00|||||||||1419
1685634300000|2023-06-01 15:45:00|211|210|211|210|211|210|211|210|49765
1685634600000|2023-06-01 15:50:00|212|211|212|211|213|213|212|211|106136
1685634900000|2023-06-01 15:55:00|211|210|210|209|211|210|210|209|40329
1685635200000|2023-06-01 16:00:00|209|208|208|207|209|208|208|207|37381
1685635500000|2023-06-01 16:05:00|207|206|207|206|207|206|207|206|7768
1685635800000|2023-06-01 16:10:00|||||||||10897
1685636100000|2023-06-01 16:15:00|208|207|208|207|209|208|208|207|27641
1685636400000|2023-06-01 16:20:00|||||||||15464
1685636700000|2023-06-01 16:25:00|207|206|207|206|207|206|207|206|23028
1685637000000|2023-06-01 16:30:00|206|205|206|205|207|206|206|205|28274
1685637300000|2023-06-01 16:35:00|||||||||11675
1685637600000|2023-06-01 16:40:00|||||||||6591
1685637900000|2023-06-01 16:45:00|205|204|205|204|205|205|205|204|12048
1685638200000|2023-06-01 16:50:00|206|205|206|205|206|205|206|205|10999
1685638500000|2023-06-01 16:55:00|207|206|207|206|207|206|207|206|8301
1685638800000|2023-06-01 17:00:00|206|205|206|205|206|205|206|205|14413
1685639100000|2023-06-01 17:05:00|||||||||3148
1685639400000|2023-06-01 17:10:00|||||||||11795
1685639700000|2023-06-01 17:15:00|||||||||4721
1685640000000|2023-06-01 17:20:00|207|206|206|205|207|206|206|205|27035
1685640300000|2023-06-01 17:25:00|205|204|205|204|205|204|205|204|10487
1685640600000|2023-06-01 17:30:00|204|203|204|203|204|203|204|203|46430
1685640900000|2023-06-01 17:35:00|205|204|205|204|205|204|205|204|13376
1685641200000|2023-06-01 17:40:00|204|203|204|203|204|203|204|203|9542
1685641500000|2023-06-01 17:45:00|203|202|204|203|204|203|203|202|52860
1685641800000|2023-06-01 17:50:00|203|202|203|202|203|202|203|202|5809
1685642100000|2023-06-01 17:55:00|202|201|203|202|203|202|202|201|44159
1685642400000|2023-06-01 18:00:00|||||||||2617
1685642700000|2023-06-01 18:05:00|||||||||3426
1685643000000|2023-06-01 18:10:00|204|203|204|203|204|203|204|203|20127
1685643300000|2023-06-01 18:15:00|203|202|203|202|203|202|203|202|16040
1685643600000|2023-06-01 18:20:00|202|201|202|201|202|201|202|201|11905
1685643900000|2023-06-01 18:25:00|||||||||9485
1685644200000|2023-06-01 18:30:00|201|200|202|201|202|201|201|200|27145
1685644500000|2023-06-01 18:35:00|201|200|201|200|201|200|200|199|306391
1685644800000|2023-06-01 18:40:00|200|199|198|197|201|200|198|197|162167
1685645100000|2023-06-01 18:45:00|197|196|196|195|198|197|195|194|435514
1685645400000|2023-06-01 18:50:00|197|196|196|195|197|196|196|195|64821
1685645700000|2023-06-01 18:55:00|195|194|195|194|195|195|195|194|48075
1685646000000|2023-06-01 19:00:00|194|193|197|196|197|197|194|193|116452
1685646300000|2023-06-01 19:05:00|198|197|198|197|198|197|198|197|29468
1685646600000|2023-06-01 19:10:00|199|198|198|197|199|198|198|197|58297
1685646900000|2023-06-01 19:15:00|199|198|200|199|200|199|199|198|35448
1685647200000|2023-06-01 19:20:00|199|198|199|198|199|198|199|198|23280
1685647500000|2023-06-01 19:25:00|198|197|197|196|198|197|197|196|38289
1685647800000|2023-06-01 19:30:00|196|195|196|195|196|195|196|195|18136
1685648100000|2023-06-01 19:35:00|197|196|197|196|197|196|197|196|11361
1685648400000|2023-06-01 19:40:00|196|195|196|195|196|195|196|195|26612
1685648700000|2023-06-01 19:45:00|197|196|196|195|197|196|196|195|49192
1685649000000|2023-06-01 19:50:00|195|194|195|194|195|194|195|194|57618
1685649300000|2023-06-01 19:55:00|196|195|196|195|196|195|195|194|188648
1685712600000|2023-06-02 13:30:00|201|200|199|198|204|203|199|198|162005
1685712900000|2023-06-02 13:35:00|198|197|201|200|201|200|197|196|48049
1685713200000|2023-06-02 13:40:00|200|199|198|197|200|199|198|197|25794
1685713500000|2023-06-02 13:45:00|197|196|197|196|198|197|196|195|72339
1685713800000|2023-06-02 13:50:00|198|197|198|197|198|197|198|197|14274
1685714100000|2023-06-02 13:55:00|197|196|198|197|198|197|197|196|31395
1685714400000|2023-06-02 14:00:00|||||||||9311
1685714700000|2023-06-02 14:05:00|197|196|198|197|198|197|197|196|33077
1685715000000|2023-06-02 14:10:00|||||||||35701
1685715300000|2023-06-02 14:15:00|199|198|198|197|199|198|198|197|42577
1685715600000|2023-06-02 14:20:00|||||||||9338
1685715900000|2023-06-02 14:25:00|||||||||6986
1685716200000|2023-06-02 14:30:00|||||||||6307
1685716500000|2023-06-02 14:35:00|199|198|199|198|199|198|199|198|32265
1685716800000|2023-06-02 14:40:00|200|199|200|199|200|199|200|199|20522
1685717100000|2023-06-02 14:45:00|201|200|200|199|201|200|200|199|27587
1685717400000|2023-06-02 14:50:00|||||||||2761
1685717700000|2023-06-02 14:55:00|201|200|201|200|201|200|201|200|20269
1685718000000|2023-06-02 15:00:00|||||||||11294
1685718300000|2023-06-02 15:05:00|200|199|200|199|200|199|200|199|27806
1685718600000|2023-06-02 15:10:00|||||||||3772
1685718900000|2023-06-02 15:15:00|201|200|201|200|201|200|200|200|7135
1685719200000|2023-06-02 15:20:00|200|199|199|198|200|199|199|198|33474
1685719500000|2023-06-02 15:25:00|||||||||1210
1685719800000|2023-06-02 15:30:00|||||||||4931
1685720100000|2023-06-02 15:35:00|||||||||750
1685720400000|2023-06-02 15:40:00|||||||||540
1685720700000|2023-06-02 15:45:00|||||||||8993
1685721000000|2023-06-02 15:50:00|198|197|198|197|198|197|198|197|22357
1685721300000|2023-06-02 15:55:00|199|198|200|199|200|199|199|198|50912
1685721600000|2023-06-02 16:00:00|199|198|199|198|199|198|199|198|10597
1685721900000|2023-06-02 16:05:00|||||||||420
1685722200000|2023-06-02 16:10:00|||||||||2912
1685722500000|2023-06-02 16:15:00|||||||||800
1685722800000|2023-06-02 16:20:00|||||||||5128
1685723100000|2023-06-02 16:25:00|||||||||4396
1685723400000|2023-06-02 16:30:00|200|199|201|200|201|200|200|199|56704
1685723700000|2023-06-02 16:35:00|||||||||6500
1685724000000|2023-06-02 16:40:00|||||||||5500
1685724300000|2023-06-02 16:45:00|202|201|202|201|203|202|202|201|34644
1685724600000|2023-06-02 16:50:00|||||||||4595
1685724900000|2023-06-02 16:55:00|||||||||2400
1685725200000|2023-06-02 17:00:00|201|200|201|200|201|200|201|200|6477
1685725500000|2023-06-02 17:05:00|||||||||9396
1685725800000|2023-06-02 17:10:00|||||||||6900
1685726100000|2023-06-02 17:15:00|||||||||897
1685726400000|2023-06-02 17:20:00|||||||||1100
1685726700000|2023-06-02 17:25:00|202|201|202|201|202|201|202|201|31824
1685727000000|2023-06-02 17:30:00|201|200|201|200|202|201|201|200|15861
1685727300000|2023-06-02 17:35:00|202|201|202|201|202|201|202|201|11450
1685727600000|2023-06-02 17:40:00|||||||||2402
1685727900000|2023-06-02 17:45:00|||||||||2399
1685728200000|2023-06-02 17:50:00|201|200|202|201|202|201|201|200|12162
1685728500000|2023-06-02 17:55:00|||||||||8002
1685728800000|2023-06-02 18:00:00|||||||||800
1685729100000|2023-06-02 18:05:00|201|200|201|200|201|200|201|200|10585
1685729400000|2023-06-02 18:10:00|||||||||2600
1685729700000|2023-06-02 18:15:00|200|199|200|199|200|200|200|199|7763
1685730000000|2023-06-02 18:20:00|||||||||700
1685730300000|2023-06-02 18:25:00|201|200|201|200|201|200|200|200|6691
1685730600000|2023-06-02 18:30:00|200|199|200|199|200|199|200|199|16411
1685730900000|2023-06-02 18:35:00|201|200|201|200|201|200|201|200|9047
1685731200000|2023-06-02 18:40:00|202|201|202|201|202|201|202|201|10009
1685731500000|2023-06-02 18:45:00|||||||||900
1685731800000|2023-06-02 18:50:00|||||||||5200
1685732100000|2023-06-02 18:55:00|||||||||2470
1685732400000|2023-06-02 19:00:00|||||||||300
1685732700000|2023-06-02 19:05:00|203|202|203|202|203|202|202|202|18980
1685733000000|2023-06-02 19:10:00|||||||||7200
1685733300000|2023-06-02 19:15:00|||||||||5899
1685733600000|2023-06-02 19:20:00|||||||||9363
1685733900000|2023-06-02 19:25:00|202|201|204|203|204|203|202|201|30334
1685734200000|2023-06-02 19:30:00|203|202|204|203|204|203|203|202|18566
1685734500000|2023-06-02 19:35:00|||||||||2678
1685734800000|2023-06-02 19:40:00|||||||||15277
1685735100000|2023-06-02 19:45:00|||||||||3913
1685735400000|2023-06-02 19:50:00|||||||||4594
1685735700000|2023-06-02 19:55:00|||||||||27289
1685971800000|2023-06-05 13:30:00|203|202|199|198|203|202|198|197|96034
1685972100000|2023-06-05 13:35:00|198|197|199|198|200|199|198|197|14221
1685972400000|2023-06-05 13:40:00|200|199|199|198|200|199|199|198|12758
1685972700000|2023-06-05 13:45:00|200|199|199|198|200|199|199|198|23394
1685973000000|2023-06-05 13:50:00|198|197|198|197|198|197|198|197|22189
1685973300000|2023-06-05 13:55:00|197|196|197|196|197|196|197|196|41348
1685973600000|2023-06-05 14:00:00|198|197|197|196|198|197|197|196|17315
1685973900000|2023-06-05 14:05:00|196|195|194|193|196|195|193|192|94645
1685974200000|2023-06-05 14:10:00|||||||||37765
1685974500000|2023-06-05 14:15:00|193|192|194|193|194|193|193|192|58326
1685974800000|2023-06-05 14:20:00|193|192|194|193|194|193|193|192|25563
1685975100000|2023-06-05 14:25:00|193|192|194|193|194|193|193|192|40593
1685975400000|2023-06-05 14:30:00|195|194|194|193|195|194|194|193|56213
1685975700000|2023-06-05 14:35:00|193|192|193|192|193|192|193|192|24088
1685976000000|2023-06-05 14:40:00|194|193|194|193|194|193|194|193|31987
1685976300000|2023-06-05 14:45:00|195|194|195|194|195|194|194|193|51827
1685976600000|2023-06-05 14:50:00|||||||||17133
1685976900000|2023-06-05 14:55:00|||||||||12097
1685977200000|2023-06-05 15:00:00|196|195|194|193|196|195|194|193|39644
1685977500000|2023-06-05 15:05:00|||||||||5732
1685977800000|2023-06-05 15:10:00|||||||||2298
1685978100000|2023-06-05 15:15:00|||||||||10120
1685978400000|2023-06-05 15:20:00|||||||||1000
1685978700000|2023-06-05 15:25:00|||||||||11123
1685979000000|2023-06-05 15:30:00|||||||||9262
1685979300000|2023-06-05 15:35:00|193|192|195|194|195|194|193|192|88145
1685979600000|2023-06-05 15:40:00|||||||||6105
1685979900000|2023-06-05 15:45:00|196|195|196|195|196|195|196|195|44165
1685980200000|2023-06-05 15:50:00|195|194|195|194|195|195|195|194|33631
1685980500000|2023-06-05 15:55:00|||||||||12818
1685980800000|2023-06-05 16:00:00|194|193|194|193|194|193|193|192|65656
1685981100000|2023-06-05 16:05:00|195|194|194|193|195|194|194|193|56350
1685981400000|2023-06-05 16:10:00|193|192|193|192|194|193|193|192|99572
1685981700000|2023-06-05 16:15:00|194|193|194|193|194|193|194|193|17335
1685982000000|2023-06-05 16:20:00|||||||||27060
1685982300000|2023-06-05 16:25:00|195|194|195|194|195|194|195|194|12915
1685982600000|2023-06-05 16:30:00|||||||||5200
1685982900000|2023-06-05 16:35:00|||||||||5590
1685983200000|2023-06-05 16:40:00|||||||||16520
1685983500000|2023-06-05 16:45:00|||||||||2141
1685983800000|2023-06-05 16:50:00|||||||||4131
1685984100000|2023-06-05 16:55:00|||||||||3999
1685984400000|2023-06-05 17:00:00|||||||||3490
1685984700000|2023-06-05 17:05:00|||||||||7529
1685985000000|2023-06-05 17:10:00|||||||||4192
1685985300000|2023-06-05 17:15:00|194|193|194|193|194|193|194|193|20504
1685985600000|2023-06-05 17:20:00|||||||||6400
1685985900000|2023-06-05 17:25:00|||||||||3500
1685986200000|2023-06-05 17:30:00|||||||||17716
1685986500000|2023-06-05 17:35:00|||||||||4657
1685986800000|2023-06-05 17:40:00|||||||||3225
1685987100000|2023-06-05 17:45:00|||||||||3831
1685987400000|2023-06-05 17:50:00|||||||||6398
1685987700000|2023-06-05 17:55:00|||||||||4700
1685988000000|2023-06-05 18:00:00|195|194|194|193|195|194|194|193|98117
1685988300000|2023-06-05 18:05:00|193|192|193|192|193|192|193|192|30774
1685988600000|2023-06-05 18:10:00|192|191|192|191|193|192|192|191|137546
1685988900000|2023-06-05 18:15:00|||||||||19365
1685989200000|2023-06-05 18:20:00|193|192|193|192|193|192|192|192|20753
1685989500000|2023-06-05 18:25:00|192|191|192|191|192|191|192|191|11803
1685989800000|2023-06-05 18:30:00|191|190|191|190|191|190|191|190|117579
1685990100000|2023-06-05 18:35:00|192|191|192|191|192|191|192|191|23025
1685990400000|2023-06-05 18:40:00|193|192|192|191|193|192|192|191|31719
1685990700000|2023-06-05 18:45:00|||||||||8920
1685991000000|2023-06-05 18:50:00|||||||||3620
1685991300000|2023-06-05 18:55:00|193|192|193|192|193|192|193|192|21257
1685991600000|2023-06-05 19:00:00|192|191|192|191|192|191|192|191|14859
1685991900000|2023-06-05 19:05:00|||||||||5923
1685992200000|2023-06-05 19:10:00|||||||||4955
1685992500000|2023-06-05 19:15:00|193|192|193|192|193|192|193|192|17178
1685992800000|2023-06-05 19:20:00|192|191|193|192|193|192|192|191|21895
1685993100000|2023-06-05 19:25:00|192|191|192|191|192|191|192|191|21191
1685993400000|2023-06-05 19:30:00||192||191||192||191|33949
1685993700000|2023-06-05 19:35:00|||||||||9453
1685994000000|2023-06-05 19:40:00|||||||||11274
1685994300000|2023-06-05 19:45:00|||||||||8970
1685994600000|2023-06-05 19:50:00|193|192|193|192|193|192|193|192|33042
1685994900000|2023-06-05 19:55:00|192|191|191|190|192|191|191|190|164613
1686058200000|2023-06-06 13:30:00|190|189|185|184|192|191|184|183|265326
1686058500000|2023-06-06 13:35:00|184|183|188|187|188|187|184|183|108514
1686058800000|2023-06-06 13:40:00|187|186|188|187|188|187|186|185|112413
1686059100000|2023-06-06 13:45:00|189|188|190|189|192|191|189|188|115364
1686059400000|2023-06-06 13:50:00|189|188|190|189|190|189|188|187|83507
1686059700000|2023-06-06 13:55:00|191|190|191|190|191|190|191|190|13186
1686060000000|2023-06-06 14:00:00|192|191|190|189|192|191|190|189|105676
1686060300000|2023-06-06 14:05:00|189|188|190|189|190|189|189|188|37415
1686060600000|2023-06-06 14:10:00|||||||||13231
1686060900000|2023-06-06 14:15:00|189|188|190|189|191|190|189|188|67969
1686061200000|2023-06-06 14:20:00|191|190|192|191|192|191|191|190|25647
1686061500000|2023-06-06 14:25:00|191|190|190|189|191|190|190|189|18881
1686061800000|2023-06-06 14:30:00|191|190|192|191|192|191|191|190|46316
1686062100000|2023-06-06 14:35:00|193|192|191|190|193|192|191|190|44524
1686062400000|2023-06-06 14:40:00|||||||||15553
1686062700000|2023-06-06 14:45:00|190|189|191|190|191|190|190|189|31028
1686063000000|2023-06-06 14:50:00|192|191|192|191|193|192|192|191|30546
1686063300000|2023-06-06 14:55:00|193|192|193|192|193|192|193|192|34483
1686063600000|2023-06-06 15:00:00|192|191|193|192|193|192|192|191|37764
1686063900000|2023-06-06 15:05:00|||||||||23422
1686064200000|2023-06-06 15:10:00|||||||||4858
1686064500000|2023-06-06 15:15:00|194|193|193|192|194|193|193|192|33233
1686064800000|2023-06-06 15:20:00|194|193|192|191|194|193|192|191|64736
1686065100000|2023-06-06 15:25:00|191|190|193|192|193|192|191|190|28919
1686065400000|2023-06-06 15:30:00|||||||||15645
1686065700000|2023-06-06 15:35:00|||||||||5772
1686066000000|2023-06-06 15:40:00|192|191|193|192|193|192|192|191|69596
1686066300000|2023-06-06 15:45:00|194|193|193|192|194|193|193|192|54373
1686066600000|2023-06-06 15:50:00|||||||||28971
1686066900000|2023-06-06 15:55:00|194|193|193|192|194|193|193|192|40109
1686067200000|2023-06-06 16:00:00|194|193|194|193|194|193|194|193|69498
1686067500000|2023-06-06 16:05:00|193|192|193|192|193|192|192|191|49891
1686067800000|2023-06-06 16:10:00|||||||||10623
1686068100000|2023-06-06 16:15:00|||||||||4807
1686068400000|2023-06-06 16:20:00|||||||||17714
1686068700000|2023-06-06 16:25:00|||||||||4475
1686069000000|2023-06-06 16:30:00|||||||||2400
1686069300000|2023-06-06 16:35:00|192|191|192|191|192|191|192|191|10426
1686069600000|2023-06-06 16:40:00|191|190|192|191|192|191|191|190|38542
1686069900000|2023-06-06 16:45:00|191|190|192|191|192|191|191|190|31812
1686070200000|2023-06-06 16:50:00|||||||||2400
1686070500000|2023-06-06 16:55:00|||||||||2325
1686070800000|2023-06-06 17:00:00|||||||||3625
1686071100000|2023-06-06 17:05:00|||||||||8657
1686071400000|2023-06-06 17:10:00|193|192|193|192|193|192|193|192|56322
1686071700000|2023-06-06 17:15:00|192|191|191|190|192|192|191|190|127922
1686072000000|2023-06-06 17:20:00|190|189|190|189|190|189|190|189|55519
1686072300000|2023-06-06 17:25:00|191|190|191|190|191|190|191|190|31928
1686072600000|2023-06-06 17:30:00|192|191|191|190|192|191|191|190|33308
1686072900000|2023-06-06 17:35:00|||||||||7175
1686073200000|2023-06-06 17:40:00|||||||||1740
1686073500000|2023-06-06 17:45:00|190|189|190|189|190|189|190|189|14978
1686073800000|2023-06-06 17:50:00|191|190|190|189|191|190|190|189|52106
1686074100000|2023-06-06 17:55:00|||||||||3600
1686074400000|2023-06-06 18:00:00|||||||||13673
1686074700000|2023-06-06 18:05:00|||||||||16756
1686075000000|2023-06-06 18:10:00|191|190|191|190|191|190|191|190|36197
1686075300000|2023-06-06 18:15:00|192|191|192|191|192|191|192|191|26040
1686075600000|2023-06-06 18:20:00|191|190|191|190|191|190|191|190|52119
1686075900000|2023-06-06 18:25:00|||||||||2544
1686076200000|2023-06-06 18:30:00|||||||||6772
1686076500000|2023-06-06 18:35:00|||||||||4162
1686076800000|2023-06-06 18:40:00|||||||||3900
1686077100000|2023-06-06 18:45:00|192|191|192|191|192|191|192|191|17781
1686077400000|2023-06-06 18:50:00|||||||||2565
1686077700000|2023-06-06 18:55:00|||||||||8457
1686078000000|2023-06-06 19:00:00|193|192|193|192|193|192|193|192|32731
1686078300000|2023-06-06 19:05:00|192|191|193|192|193|192|192|191|43735
1686078600000|2023-06-06 19:10:00|||||||||6795
1686078900000|2023-06-06 19:15:00|192|191|192|191|192|192|192|191|65091
1686079200000|2023-06-06 19:20:00|193|192|192|191|193|192|192|191|117136
1686079500000|2023-06-06 19:25:00|||||||||14164
1686079800000|2023-06-06 19:30:00|191|190|192|191|192|191|191|190|81190
1686080100000|2023-06-06 19:35:00|||||||||11113
1686080400000|2023-06-06 19:40:00|||||||||22006
1686080700000|2023-06-06 19:45:00|||||||||19594
1686081000000|2023-06-06 19:50:00|||||||||8421
1686081300000|2023-06-06 19:55:00|||||||||59376
1686144600000|2023-06-07 13:30:00|195|194|194|193|196|195|192|191|68826
1686144900000|2023-06-07 13:35:00|195|194|197|196|197|196|195|194|17342
1686145200000|2023-06-07 13:40:00|198|197|196|195|198|197|196|195|30009
1686145500000|2023-06-07 13:45:00|197|196|198|197|198|197|196|196|29852
1686145800000|2023-06-07 13:50:00|199|198|200|199|200|199|198|197|139219
1686146100000|2023-06-07 13:55:00|201|200|200|199|201|200|200|199|80611
1686146400000|2023-06-07 14:00:00|201|200|200|199|201|200|200|199|23007
1686146700000|2023-06-07 14:05:00|199|198|196|195|199|198|196|195|75516
1686147000000|2023-06-07 14:10:00|197|196|197|196|198|197|197|196|36243
1686147300000|2023-06-07 14:15:00|196|195|196|195|197|196|196|195|61010
1686147600000|2023-06-07 14:20:00|197|196|196|195|197|196|196|195|107157
1686147900000|2023-06-07 14:25:00|197|196|196|195|197|196|196|195|53508
1686148200000|2023-06-07 14:30:00|197|196|196|195|198|197|196|195|87419
1686148500000|2023-06-07 14:35:00|195|194|195|194|196|195|194|193|212558
1686148800000|2023-06-07 14:40:00|196|195|196|195|197|196|196|195|127695
1686149100000|2023-06-07 14:45:00|195|194|196|195|197|196|195|194|44307
1686149400000|2023-06-07 14:50:00|195|194|196|195|196|195|195|194|52859
1686149700000|2023-06-07 14:55:00|197|196|196|195|197|196|196|195|62826
1686150000000|2023-06-07 15:00:00|195|194|196|195|196|195|195|194|54572
1686150300000|2023-06-07 15:05:00|197|196|197|196|197|196|197|196|20766
1686150600000|2023-06-07 15:10:00|||||||||8619
1686150900000|2023-06-07 15:15:00|198|197|197|196|198|197|197|196|46081
1686151200000|2023-06-07 15:20:00|||||||||9612
1686151500000|2023-06-07 15:25:00|||||||||13996
1686151800000|2023-06-07 15:30:00|198|197|198|197|198|197|197|196|47971
1686152100000|2023-06-07 15:35:00|197|196|197|196|197|196|197|196|10671
1686152400000|2023-06-07 15:40:00|196|195|196|195|196|195|196|195|22426
1686152700000|2023-06-07 15:45:00|||||||||28251
1686153000000|2023-06-07 15:50:00|195|194|195|194|195|194|195|194|23169
1686153300000|2023-06-07 15:55:00|||||||||9983
1686153600000|2023-06-07 16:00:00|||||||||22745
1686153900000|2023-06-07 16:05:00|196|195|197|196|197|196|196|195|40552
1686154200000|2023-06-07 16:10:00|196|195|196|195|196|196|196|195|71668
1686154500000|2023-06-07 16:15:00|||||||||25805
1686154800000|2023-06-07 16:20:00|||||||||22735
1686155100000|2023-06-07 16:25:00|||||||||25330
1686155400000|2023-06-07 16:30:00|197|196|197|196|197|196|196|195|55096
1686155700000|2023-06-07 16:35:00|||||||||14989
1686156000000|2023-06-07 16:40:00|196|195|196|195|196|195|196|195|26011
1686156300000|2023-06-07 16:45:00|197|196|197|196|197|196|197|196|19590
1686156600000|2023-06-07 16:50:00|196|195|196|195|196|195|196|195|27644
1686156900000|2023-06-07 16:55:00|||||||||11444
1686157200000|2023-06-07 17:00:00|||||||||4049
1686157500000|2023-06-07 17:05:00|||||||||12326
1686157800000|2023-06-07 17:10:00|||||||||7060
1686158100000|2023-06-07 17:15:00|||||||||6728
1686158400000|2023-06-07 17:20:00|195|194|195|194|195|194|195|194|85602
1686158700000|2023-06-07 17:25:00|||||||||11751
1686159000000|2023-06-07 17:30:00|||||||||11171
1686159300000|2023-06-07 17:35:00|||||||||5998
1686159600000|2023-06-07 17:40:00|||||||||12058
1686159900000|2023-06-07 17:45:00|||||||||7703
1686160200000|2023-06-07 17:50:00|||||||||8205
1686160500000|2023-06-07 17:55:00|||||||||6394
1686160800000|2023-06-07 18:00:00|||||||||10677
1686161100000|2023-06-07 18:05:00|||||||||11592
1686161400000|2023-06-07 18:10:00|||||||||20584
1686161700000|2023-06-07 18:15:00|196|195|196|195|196|195|196|195|25535
1686162000000|2023-06-07 18:20:00|||||||||22743
1686162300000|2023-06-07 18:25:00|||||||||6824
1686162600000|2023-06-07 18:30:00|195|194|195|194|195|194|195|194|38350
1686162900000|2023-06-07 18:35:00|||||||||10006
1686163200000|2023-06-07 18:40:00|||||||||8822
1686163500000|2023-06-07 18:45:00|||||||||18596
1686163800000|2023-06-07 18:50:00|||||||||16423
1686164100000|2023-06-07 18:55:00|||||||||6892
1686164400000|2023-06-07 19:00:00|196|195|196|195|196|195|196|195|31874
1686164700000|2023-06-07 19:05:00|195|194|195|194|195|194|195|194|24454
1686165000000|2023-06-07 19:10:00|||||||||3630
1686165300000|2023-06-07 19:15:00|||||||||10334
1686165600000|2023-06-07 19:20:00|||||||||10498
1686165900000|2023-06-07 19:25:00|||||||||18561
1686166200000|2023-06-07 19:30:00|||||||||13804
1686166500000|2023-06-07 19:35:00|194|193|194|193|194|193|194|193|31982
1686166800000|2023-06-07 19:40:00|||||||||18692
1686167100000|2023-06-07 19:45:00|||||||||28407
1686167400000|2023-06-07 19:50:00|||||||||25593
1686167700000|2023-06-07 19:55:00|||||||||113738
1686231000000|2023-06-08 13:30:00|195|194|197|196|198|197|193|192|52172
1686231300000|2023-06-08 13:35:00|198|197|201|200|201|200|198|197|76995
1686231600000|2023-06-08 13:40:00|200|199|200|199|201|200|200|199|27879
1686231900000|2023-06-08 13:45:00|199|198|198|197|200|199|198|197|72000
1686232200000|2023-06-08 13:50:00|197|196|196|195|198|197|196|195|11885
1686232500000|2023-06-08 13:55:00|197|196|198|197|198|197|197|196|7787
1686232800000|2023-06-08 14:00:00|197|196|197|196|197|196|197|196|11533
1686233100000|2023-06-08 14:05:00|||||||||4350
1686233400000|2023-06-08 14:10:00|198|197|200|199|200|199|198|197|90580
1686233700000|2023-06-08 14:15:00|201|200|203|202|203|202|201|200|170188
1686234000000|2023-06-08 14:20:00|204|203|208|207|208|207|204|203|221889
1686234300000|2023-06-08 14:25:00|207|206|205|204|207|207|204|203|104110
1686234600000|2023-06-08 14:30:00|206|205|207|206|207|206|206|205|81358
1686234900000|2023-06-08 14:35:00|206|205|203|202|206|205|202|201|70583
1686235200000|2023-06-08 14:40:00|||||||||1000
1686235500000|2023-06-08 14:45:00|202|201|202|201|202|201|202|201|20378
1686235800000|2023-06-08 14:50:00|201|200|201|200|202|201|201|200|23441
1686236100000|2023-06-08 14:55:00|202|201|202|201|202|201|202|201|14146
1686236400000|2023-06-08 15:00:00|||||||||1600
1686236700000|2023-06-08 15:05:00|||||||||8179
1686237000000|2023-06-08 15:10:00|203|202|203|202|203|202|203|202|55028
1686237300000|2023-06-08 15:15:00|202|201|202|201|202|201|202|201|33035
1686237600000|2023-06-08 15:20:00|203|202|203|202|203|202|203|202|36345
1686237900000|2023-06-08 15:25:00|204|203|204|203|204|203|204|203|19188
1686238200000|2023-06-08 15:30:00|205|204|205|204|205|204|204|204|23844
1686238500000|2023-06-08 15:35:00|204|203|205|204|205|204|204|203|60980
1686238800000|2023-06-08 15:40:00|||||||||2772
1686239100000|2023-06-08 15:45:00|204|203|205|204|205|204|204|203|47244
1686239400000|2023-06-08 15:50:00|||||||||7815
1686239700000|2023-06-08 15:55:00|206|205|206|205|206|205|206|205|21232
1686240000000|2023-06-08 16:00:00|||||||||17831
1686240300000|2023-06-08 16:05:00|205|204|204|203|205|204|204|203|40522
1686240600000|2023-06-08 16:10:00|||||||||2749
1686240900000|2023-06-08 16:15:00|205|204|205|204|205|204|205|204|25621
1686241200000|2023-06-08 16:20:00|206|205|206|205|206|205|206|205|15591
1686241500000|2023-06-08 16:25:00|||||||||3483
1686241800000|2023-06-08 16:30:00|||||||||14556
1686242100000|2023-06-08 16:35:00|205|204|205|204|205|204|204|203|62335
1686242400000|2023-06-08 16:40:00|206|205|206|205|206|205|206|205|20923
1686242700000|2023-06-08 16:45:00|||||||||9359
1686243000000|2023-06-08 16:50:00|205|204|205|204|206|204|205|204|47084
1686243300000|2023-06-08 16:55:00|||||||||8110
1686243600000|2023-06-08 17:00:00|||||||||5486
1686243900000|2023-06-08 17:05:00|204|203|204|203|204|203|204|203|13717
1686244200000|2023-06-08 17:10:00|||||||||4849
1686244500000|2023-06-08 17:15:00|||||||||900
1686244800000|2023-06-08 17:20:00|203|202|204|203|204|203|203|202|34303
1686245100000|2023-06-08 17:25:00|||||||||2635
1686245400000|2023-06-08 17:30:00|||||||||3081
1686245700000|2023-06-08 17:35:00|||||||||3564
1686246000000|2023-06-08 17:40:00|||||||||36964
1686246300000|2023-06-08 17:45:00|||||||||6114
1686246600000|2023-06-08 17:50:00|||||||||9628
1686246900000|2023-06-08 17:55:00|||||||||18349
1686247200000|2023-06-08 18:00:00|||||||||1800
1686247500000|2023-06-08 18:05:00|||||||||8532
1686247800000|2023-06-08 18:10:00|||||||||6577
1686248100000|2023-06-08 18:15:00|||||||||3571
1686248400000|2023-06-08 18:20:00|||||||||1689
1686248700000|2023-06-08 18:25:00|205|204|205|204|205|204|205|204|31239
1686249000000|2023-06-08 18:30:00|||||||||31388
1686249300000|2023-06-08 18:35:00|||||||||847
1686249600000|2023-06-08 18:40:00|||||||||3633
1686249900000|2023-06-08 18:45:00|||||||||700
1686250200000|2023-06-08 18:50:00|204|203|204|203|204|203|204|203|40822
1686250500000|2023-06-08 18:55:00|||||||||4052
1686250800000|2023-06-08 19:00:00|||||||||3894
1686251100000|2023-06-08 19:05:00|||||||||1452
1686251400000|2023-06-08 19:10:00|||||||||4550
1686251700000|2023-06-08 19:15:00|||||||||10548
1686252000000|2023-06-08 19:20:00|||||||||3200
1686252300000|2023-06-08 19:25:00|||||||||4719
1686252600000|2023-06-08 19:30:00|203|202|203|202|203|202|203|202|34756
1686252900000|2023-06-08 19:35:00|204|203|204|203|204|203|204|203|26051
1686253200000|2023-06-08 19:40:00|||||||||14731
1686253500000|2023-06-08 19:45:00|||||||||17996
1686253800000|2023-06-08 19:50:00|||||||||25512
1686254100000|2023-06-08 19:55:00|203|202|204|203|204|203|203|202|166952
1686317400000|2023-06-09 13:30:00|206|204|206|205|206|205|205|204|49944
1686317700000|2023-06-09 13:35:00|||||||||5557
1686318000000|2023-06-09 13:40:00|207|206|206|205|207|206|206|205|25657
1686318300000|2023-06-09 13:45:00|205|204|206|205|206|205|205|204|34569
1686318600000|2023-06-09 13:50:00|207|206|212|211|213|212|207|206|141234
1686318900000|2023-06-09 13:55:00|213|212|215|214|215|214|213|212|95553
1686319200000|2023-06-09 14:00:00|216|215|217|216|217|216|216|215|115908
1686319500000|2023-06-09 14:05:00|218|217|217|216|218|217|215|214|195278
1686319800000|2023-06-09 14:10:00|216|215|215|214|216|216|214|213|84605
1686320100000|2023-06-09 14:15:00|216|215|216|215|217|216|216|215|65453
1686320400000|2023-06-09 14:20:00|215|214|215|214|216|215|215|214|71927
1686320700000|2023-06-09 14:25:00|||||||||18238
1686321000000|2023-06-09 14:30:00|216|215|213|212|216|215|213|212|68441
1686321300000|2023-06-09 14:35:00|212|211|212|211|213|211|212|211|30440
1686321600000|2023-06-09 14:40:00|211|210|211|210|211|210|210|209|36545
1686321900000|2023-06-09 14:45:00|210|209|210|209|211|210|210|209|59721
1686322200000|2023-06-09 14:50:00|209|208|209|208|209|208|209|208|48210
1686322500000|2023-06-09 14:55:00|210|209|210|209|210|209|210|209|23919
1686322800000|2023-06-09 15:00:00|209|208|209|208|209|208|209|208|20415
1686323100000|2023-06-09 15:05:00|210|209|210|209|210|209|210|209|8874
1686323400000|2023-06-09 15:10:00|211|210|211|210|211|210|211|210|25933
1686323700000|2023-06-09 15:15:00|||||||||3787
1686324000000|2023-06-09 15:20:00|||||||||27158
1686324300000|2023-06-09 15:25:00|210|209|211|210|212|211|210|209|82389
1686324600000|2023-06-09 15:30:00|210|209|210|209|210|209|210|209|27725
1686324900000|2023-06-09 15:35:00|211|210|212|211|213|212|211|210|147138
1686325200000|2023-06-09 15:40:00|213|212|217|216|217|216|213|212|76219
1686325500000|2023-06-09 15:45:00|||||||||49128
1686325800000|2023-06-09 15:50:00|218|217|218|217|218|217|218|217|93599
1686326100000|2023-06-09 15:55:00|217|216|215|214|217|216|214|213|91389
1686326400000|2023-06-09 16:00:00|214|213|215|214|215|214|214|213|25969
1686326700000|2023-06-09 16:05:00|||||||||33494
1686327000000|2023-06-09 16:10:00|||||||||10273
1686327300000|2023-06-09 16:15:00|||||||||30011
1686327600000|2023-06-09 16:20:00|||||||||11942
1686327900000|2023-06-09 16:25:00|214|213|213|212|214|213|212|211|28661
1686328200000|2023-06-09 16:30:00|||||||||6417
1686328500000|2023-06-09 16:35:00|212|211|212|211|212|211|212|211|14439
1686328800000|2023-06-09 16:40:00|213|212|213|212|213|212|213|212|23006
1686329100000|2023-06-09 16:45:00|214|213|214|213|214|213|214|213|14821
1686329400000|2023-06-09 16:50:00|213||213||213||213||13981
1686329700000|2023-06-09 16:55:00||212||212||212||212|6240
1686330000000|2023-06-09 17:00:00|214|213|214|213|214|213|214|213|4700
1686330300000|2023-06-09 17:05:00|||||||||8110
1686330600000|2023-06-09 17:10:00|||||||||2545
1686330900000|2023-06-09 17:15:00|||||||||3223
1686331200000|2023-06-09 17:20:00|||||||||7180
1686331500000|2023-06-09 17:25:00|||||||||4894
1686331800000|2023-06-09 17:30:00|||||||||3517
1686332100000|2023-06-09 17:35:00|213|212|213|212|213|212|213|212|22570
1686332400000|2023-06-09 17:40:00|214|213|213|212|214|213|213|212|20101
1686332700000|2023-06-09 17:45:00|||||||||8967
1686333000000|2023-06-09 17:50:00|212|211|212|211|212|211|211|210|52180
1686333300000|2023-06-09 17:55:00|||||||||3574
1686333600000|2023-06-09 18:00:00|||||||||8234
1686333900000|2023-06-09 18:05:00|||||||||10953
1686334200000|2023-06-09 18:10:00|||||||||8739
1686334500000|2023-06-09 18:15:00|||||||||5499
1686334800000|2023-06-09 18:20:00|||||||||5437
1686335100000|2023-06-09 18:25:00|||||||||11892
1686335400000|2023-06-09 18:30:00|211||211||211||211||11538
1686335700000|2023-06-09 18:35:00|212|210|211|210|212|210|211|210|17028
1686336000000|2023-06-09 18:40:00|||||||||28772
1686336300000|2023-06-09 18:45:00|210||211||211||210||13582
1686336600000|2023-06-09 18:50:00|||||||||3449
1686336900000|2023-06-09 18:55:00|||||||||2619
1686337200000|2023-06-09 19:00:00|||||||||4052
1686337500000|2023-06-09 19:05:00|||||||||3274
1686337800000|2023-06-09 19:10:00|||||||||8796
1686338100000|2023-06-09 19:15:00|||||||||6122
1686338400000|2023-06-09 19:20:00|||||||||3482
1686338700000|2023-06-09 19:25:00|||||||||7481
1686339000000|2023-06-09 19:30:00|||||||||6550
1686339300000|2023-06-09 19:35:00|||||||||11184
1686339600000|2023-06-09 19:40:00|212|211|212|211|213|212|212|211|94241
1686339900000|2023-06-09 19:45:00|||||||||19020
1686340200000|2023-06-09 19:50:00|||||||||8894
1686340500000|2023-06-09 19:55:00|213|212|213|212|213|212|212|212|111455
1686576600000|2023-06-12 13:30:00|206|199|215|214|216|215|201|199|197289
1686576900000|2023-06-12 13:35:00|214|213|215|214|215|214|211|210|123149
1686577200000|2023-06-12 13:40:00|216|215|217|216|217|216|216|215|35850
1686577500000|2023-06-12 13:45:00|218|217|218|217|219|218|218|217|58368
1686577800000|2023-06-12 13:50:00|217|216|218|217|218|217|217|216|28570
1686578100000|2023-06-12 13:55:00|219|218|222|221|222|221|219|218|133755
1686578400000|2023-06-12 14:00:00|221|220|220|219|221|220|220|219|108410
1686578700000|2023-06-12 14:05:00|219|218|221|220|221|220|219|218|67120
1686579000000|2023-06-12 14:10:00|222|221|221|220|222|221|221|220|68963
1686579300000|2023-06-12 14:15:00|222|221|222|221|222|221|221|220|44995
1686579600000|2023-06-12 14:20:00|223|222|223|222|223|222|222|221|62080
1686579900000|2023-06-12 14:25:00|222|221|223|222|223|222|222|221|31316
1686580200000|2023-06-12 14:30:00|222|221|221|220|222|221|221|220|52974
1686580500000|2023-06-12 14:35:00|220|219|218|217|220|219|217|216|55624
1686580800000|2023-06-12 14:40:00|217|216|220|219|220|219|217|216|33169
1686581100000|2023-06-12 14:45:00|221|220|221|220|221|220|221|220|12008
1686581400000|2023-06-12 14:50:00|222|221|222|221|222|221|222|221|30989
1686581700000|2023-06-12 14:55:00|221|220|220|219|221|220|219|218|48385
1686582000000|2023-06-12 15:00:00|221|220|219|218|221|220|219|218|29610
1686582300000|2023-06-12 15:05:00|220|219|220|219|220|219|220|219|35496
1686582600000|2023-06-12 15:10:00|221|220|221|220|221|220|221|220|27666
1686582900000|2023-06-12 15:15:00|222|221|221|220|222|221|221|220|33037
1686583200000|2023-06-12 15:20:00|220|219|221|220|221|220|220|219|25957
1686583500000|2023-06-12 15:25:00|220|219|220|219|220|220|220|219|21336
1686583800000|2023-06-12 15:30:00|221|220|220|219|221|220|220|219|29487
1686584100000|2023-06-12 15:35:00|221|220|221|220|221|220|221|220|47323
1686584400000|2023-06-12 15:40:00|||||||||14200
1686584700000|2023-06-12 15:45:00|222|221|222|221|222|221|222|221|37785
1686585000000|2023-06-12 15:50:00|223|222|222|221|223|222|222|221|77052
1686585300000|2023-06-12 15:55:00|||||||||8454
1686585600000|2023-06-12 16:00:00|223|222|221|220|224|223|221|220|114052
1686585900000|2023-06-12 16:05:00|||||||||3401
1686586200000|2023-06-12 16:10:00|||||||||8226
1686586500000|2023-06-12 16:15:00|222|221|223|222|223|222|222|221|51306
1686586800000|2023-06-12 16:20:00|224|223|224|223|224|223|224|223|13909
1686587100000|2023-06-12 16:25:00|||||||||21317
1686587400000|2023-06-12 16:30:00|225|224|225|224|226|225|225|224|84855
1686587700000|2023-06-12 16:35:00|||||||||23576
1686588000000|2023-06-12 16:40:00|||||||||5247
1686588300000|2023-06-12 16:45:00|224|223|224|223|224|223|224|223|30889
1686588600000|2023-06-12 16:50:00|||||||||4927
1686588900000|2023-06-12 16:55:00|225|224|225|224|225|224|225|224|12243
1686589200000|2023-06-12 17:00:00|||||||||8228
1686589500000|2023-06-12 17:05:00|226|225|226|225|226|225|226|225|17271
1686589800000|2023-06-12 17:10:00|225|224|224|223|225|224|224|223|41145
1686590100000|2023-06-12 17:15:00|||||||||6035
1686590400000|2023-06-12 17:20:00|223|222|223|222|223|222|223|222|27357
1686590700000|2023-06-12 17:25:00|224|223|224|223|224|223|224|223|19879
1686591000000|2023-06-12 17:30:00|223|222|223|222|223|222|223|222|22029
1686591300000|2023-06-12 17:35:00|||||||||4100
1686591600000|2023-06-12 17:40:00|224|223|224|223|225|224|224|223|38820
1686591900000|2023-06-12 17:45:00|225|224|225|224|225|224|225|224|19690
1686592200000|2023-06-12 17:50:00|||||||||6120
1686592500000|2023-06-12 17:55:00|||||||||8551
1686592800000|2023-06-12 18:00:00|224|223|224|223|224|223|224|223|43225
1686593100000|2023-06-12 18:05:00|||||||||2312
1686593400000|2023-06-12 18:10:00|||||||||3262
1686593700000|2023-06-12 18:15:00|||||||||3400
1686594000000|2023-06-12 18:20:00|||||||||15024
1686594300000|2023-06-12 18:25:00|225|224|225|224|225|224|225|224|15118
1686594600000|2023-06-12 18:30:00|226|225|225|224|226|225|225|224|36692
1686594900000|2023-06-12 18:35:00|||||||||1100
1686595200000|2023-06-12 18:40:00|||||||||10888
1686595500000|2023-06-12 18:45:00||225||224||225||224|22562
1686595800000|2023-06-12 18:50:00|||||||||7109
1686596100000|2023-06-12 18:55:00|||||||||12022
1686596400000|2023-06-12 19:00:00|||||||||11124
1686596700000|2023-06-12 19:05:00|||||||||6715
1686597000000|2023-06-12 19:10:00|||||||||16119
1686597300000|2023-06-12 19:15:00|226|225|226|225|226|225|226|225|13265
1686597600000|2023-06-12 19:20:00|||||||||24220
1686597900000|2023-06-12 19:25:00|||||||||21827
1686598200000|2023-06-12 19:30:00|||||||||19208
1686598500000|2023-06-12 19:35:00|227|226|227|226|227|226|227|226|27647
1686598800000|2023-06-12 19:40:00|228|227|227|226|228|227|227|226|75931
1686599100000|2023-06-12 19:45:00|||||||||22650
1686599400000|2023-06-12 19:50:00|||||||||41375
1686599700000|2023-06-12 19:55:00|226|225|225|224|226|226|225|224|117303
1686663000000|2023-06-13 13:30:00|226|222|230|229|232|231|226|222|115052
1686663300000|2023-06-13 13:35:00|229|228|227|226|229|228|225|224|71602
1686663600000|2023-06-13 13:40:00|228|227|226|225|228|227|226|225|25030
1686663900000|2023-06-13 13:45:00|227|226|224|223|227|226|224|223|44624
1686664200000|2023-06-13 13:50:00|225|224|230|229|230|229|225|224|86892
1686664500000|2023-06-13 13:55:00|229|228|227|226|229|228|227|226|69656
1686664800000|2023-06-13 14:00:00|||||||||18492
1686665100000|2023-06-13 14:05:00|228|227|224|223|229|228|224|223|89548
1686665400000|2023-06-13 14:10:00|223|222|223|222|223|222|222|221|79175
1686665700000|2023-06-13 14:15:00|222|221|221|220|222|222|221|220|29671
1686666000000|2023-06-13 14:20:00|222|221|221|220|222|221|221|220|25031
1686666300000|2023-06-13 14:25:00|||||||||15539
1686666600000|2023-06-13 14:30:00|220|219|219|218|220|219|218|217|78445
1686666900000|2023-06-13 14:35:00|220|219|220|219|221|220|220|219|61336
1686667200000|2023-06-13 14:40:00|||||||||26113
1686667500000|2023-06-13 14:45:00|221|220|221|220|221|220|220|219|39740
1686667800000|2023-06-13 14:50:00|||||||||11210
1686668100000|2023-06-13 14:55:00|222|221|222|221|222|221|222|221|31004
1686668400000|2023-06-13 15:00:00|221|220|221|220|221|221|221|220|18199
1686668700000|2023-06-13 15:05:00|220|219|221|220|221|220|220|219|28195
1686669000000|2023-06-13 15:10:00|||||||||8436
1686669300000|2023-06-13 15:15:00|220|219|220|219|220|219|219|218|57750
1686669600000|2023-06-13 15:20:00|219|218|218|217|219|218|218|217|24112
1686669900000|2023-06-13 15:25:00|219|218|219|218|219|218|219|218|20693
1686670200000|2023-06-13 15:30:00|||||||||14568
1686670500000|2023-06-13 15:35:00|||||||||12245
1686670800000|2023-06-13 15:40:00|||||||||5850
1686671100000|2023-06-13 15:45:00|||||||||8196
1686671400000|2023-06-13 15:50:00|||||||||17096
1686671700000|2023-06-13 15:55:00|218|217|218|217|218|217|218|217|21997
1686672000000|2023-06-13 16:00:00|||||||||14473
1686672300000|2023-06-13 16:05:00|219|218|219|218|220|219|219|218|47854
1686672600000|2023-06-13 16:10:00|220|219|219|218|220|219|219|218|14537
1686672900000|2023-06-13 16:15:00|220|219|219|218|220|219|219|218|17031
1686673200000|2023-06-13 16:20:00|218|217|218|217|218|217|218|217|15265
1686673500000|2023-06-13 16:25:00|||||||||8523
1686673800000|2023-06-13 16:30:00|219|218|219|218|219|218|219|218|20707
1686674100000|2023-06-13 16:35:00|||||||||14552
1686674400000|2023-06-13 16:40:00|||||||||16198
1686674700000|2023-06-13 16:45:00|||||||||11295
1686675000000|2023-06-13 16:50:00|220|219|220|219|220|219|220|219|14061
1686675300000|2023-06-13 16:55:00|||||||||4593
1686675600000|2023-06-13 17:00:00|221|220|221|220|221|220|221|220|11819
1686675900000|2023-06-13 17:05:00|||||||||7120
1686676200000|2023-06-13 17:10:00|220|219|219|218|220|219|219|218|28000
1686676500000|2023-06-13 17:15:00|220|219|220|219|220|219|220|219|18419
1686676800000|2023-06-13 17:20:00|||||||||6872
1686677100000|2023-06-13 17:25:00|||||||||4789
1686677400000|2023-06-13 17:30:00|||||||||3716
1686677700000|2023-06-13 17:35:00|221|220|221|220|221|220|221|220|12487
1686678000000|2023-06-13 17:40:00|||||||||8741
1686678300000|2023-06-13 17:45:00|||||||||17331
1686678600000|2023-06-13 17:50:00|220|219|220|219|220|219|220|219|9815
1686678900000|2023-06-13 17:55:00|||||||||6203
1686679200000|2023-06-13 18:00:00|219|218|220|219|220|219|219|218|22247
1686679500000|2023-06-13 18:05:00|||||||||7508
1686679800000|2023-06-13 18:10:00|||||||||5403
1686680100000|2023-06-13 18:15:00|||||||||24738
1686680400000|2023-06-13 18:20:00|||||||||5956
1686680700000|2023-06-13 18:25:00|219|218|218|217|219|218|218|217|28409
1686681000000|2023-06-13 18:30:00|||||||||6739
1686681300000|2023-06-13 18:35:00|||||||||7492
1686681600000|2023-06-13 18:40:00|||||||||5233
1686681900000|2023-06-13 18:45:00|||||||||5656
1686682200000|2023-06-13 18:50:00|||||||||8817
1686682500000|2023-06-13 18:55:00|219|218|219|218|219|218|219|218|19582
1686682800000|2023-06-13 19:00:00|||||||||6883
1686683100000|2023-06-13 19:05:00|||||||||4842
1686683400000|2023-06-13 19:10:00|||||||||7489
1686683700000|2023-06-13 19:15:00|||||||||5711
1686684000000|2023-06-13 19:20:00|220|219|220|219|220|219|220|219|20522
1686684300000|2023-06-13 19:25:00|||||||||7250
1686684600000|2023-06-13 19:30:00|219|218|219|218|219|218|219|218|22320
1686684900000|2023-06-13 19:35:00|220|219|220|219|220|219|219|219|20448
1686685200000|2023-06-13 19:40:00|||||||||18625
1686685500000|2023-06-13 19:45:00|||||||||13410
1686685800000|2023-06-13 19:50:00|||||||||14737
1686686100000|2023-06-13 19:55:00|||||||||66647
1686749400000|2023-06-14 13:30:00|220|217|219|218|220|218|218|217|11119
1686749700000|2023-06-14 13:35:00|220|219|219|218|220|219|219|218|12862
1686750000000|2023-06-14 13:40:00|220|219|222|221|222|221|220|219|14273
1686750300000|2023-06-14 13:45:00|223|222|223|222|223|222|223|222|13549
1686750600000|2023-06-14 13:50:00|222|221|221|220|222|221|221|220|10438
1686750900000|2023-06-14 13:55:00|220|219|221|220|221|220|220|219|10730
1686751200000|2023-06-14 14:00:00|||||||||3700
1686751500000|2023-06-14 14:05:00|222|221|222|221|223|222|222|221|37623
1686751800000|2023-06-14 14:10:00|||||||||6583
1686752100000|2023-06-14 14:15:00|223|222|225|224|225|224|223|222|30434
1686752400000|2023-06-14 14:20:00|224|223|223|222|224|223|223|222|22311
1686752700000|2023-06-14 14:25:00|||||||||11980
1686753000000|2023-06-14 14:30:00|224|223|225|224|225|224|224|223|13667
1686753300000|2023-06-14 14:35:00|226|225|226|225|226|225|226|225|27943
1686753600000|2023-06-14 14:40:00|||||||||2413
1686753900000|2023-06-14 14:45:00|227|226|227|226|227|226|227|226|26823
1686754200000|2023-06-14 14:50:00|||||||||8945
1686754500000|2023-06-14 14:55:00|226|225|227|226|227|226|226|225|37518
1686754800000|2023-06-14 15:00:00|228|227|228|227|228|227|228|227|17559
1686755100000|2023-06-14 15:05:00|229|228|229|228|231|230|229|228|105033
1686755400000|2023-06-14 15:10:00|228|227|228|227|228|227|227|226|43848
1686755700000|2023-06-14 15:15:00|||||||||3708
1686756000000|2023-06-14 15:20:00|229|228|230|229|230|229|229|228|23939
1686756300000|2023-06-14 15:25:00|||||||||29784
1686756600000|2023-06-14 15:30:00|229|228|229|228|229|228|229|228|33368
1686756900000|2023-06-14 15:35:00|230|229|230|229|230|229|230|229|38329
1686757200000|2023-06-14 15:40:00|229|228|229|228|229|229|229|228|25690
1686757500000|2023-06-14 15:45:00|228|227|228|227|228|227|228|227|13932
1686757800000|2023-06-14 15:50:00|||||||||8229
1686758100000|2023-06-14 15:55:00|229|228|229|228|229|228|228|227|11878
1686758400000|2023-06-14 16:00:00|230|229|230|229|230|229|230|229|33365
1686758700000|2023-06-14 16:05:00|||||||||11211
1686759000000|2023-06-14 16:10:00|231|230|231|230|231|230|231|230|64495
1686759300000|2023-06-14 16:15:00|||||||||29960
1686759600000|2023-06-14 16:20:00|||||||||10999
1686759900000|2023-06-14 16:25:00|||||||||7837
1686760200000|2023-06-14 16:30:00|||||||||11585
1686760500000|2023-06-14 16:35:00|||||||||5690
1686760800000|2023-06-14 16:40:00|||||||||13021
1686761100000|2023-06-14 16:45:00|||||||||4590
1686761400000|2023-06-14 16:50:00|||||||||7913
1686761700000|2023-06-14 16:55:00|232|231|232|231|232|231|232|231|22685
1686762000000|2023-06-14 17:00:00|231|230|229|228|231|230|229|228|51318
1686762300000|2023-06-14 17:05:00|228|227|228|227|228|227|227|226|35209
1686762600000|2023-06-14 17:10:00|227|226|227|226|227|226|227|226|8604
1686762900000|2023-06-14 17:15:00|226|225|226|225|226|225|226|225|26327
1686763200000|2023-06-14 17:20:00|||||||||7179
1686763500000|2023-06-14 17:25:00|227|226|227|226|227|226|227|226|20558
1686763800000|2023-06-14 17:30:00|228|227|228|227|228|227|228|227|8300
1686764100000|2023-06-14 17:35:00|||||||||11514
1686764400000|2023-06-14 17:40:00|||||||||3779
1686764700000|2023-06-14 17:45:00|||||||||7544
1686765000000|2023-06-14 17:50:00|||||||||17971
1686765300000|2023-06-14 17:55:00|229|228|229|228|229|228|229|228|10955
1686765600000|2023-06-14 18:00:00|228|227|225|224|228|227|225|224|25365
1686765900000|2023-06-14 18:05:00|226|225|225|224|226|225|223|222|34373
1686766200000|2023-06-14 18:10:00|224|223|225|224|226|225|224|223|25673
1686766500000|2023-06-14 18:15:00|224|223|224|223|224|223|224|223|6303
1686766800000|2023-06-14 18:20:00|223|222|223|222|223|222|222|221|52145
1686767100000|2023-06-14 18:25:00|222|221|223|222|223|222|222|221|64537
1686767400000|2023-06-14 18:30:00|224|223|224|223|224|223|224|223|18213
1686767700000|2023-06-14 18:35:00|225|224|225|224|225|224|224|223|26746
1686768000000|2023-06-14 18:40:00|226|225|225|224|226|225|224|223|29947
1686768300000|2023-06-14 18:45:00|224|223|226|225|226|225|224|223|25546
1686768600000|2023-06-14 18:50:00|225|224|225|224|225|224|225|224|20694
1686768900000|2023-06-14 18:55:00|226|225|225|224|226|225|225|224|20660
1686769200000|2023-06-14 19:00:00|226|225|226|225|226|225|226|225|5500
1686769500000|2023-06-14 19:05:00|227|226|227|226|227|226|227|226|8804
1686769800000|2023-06-14 19:10:00|226|225|226|225|226|225|226|225|27746
1686770100000|2023-06-14 19:15:00|225|224|225|224|226|225|225|224|34024
1686770400000|2023-06-14 19:20:00|226|225|226|225|226|225|225|224|24546
1686770700000|2023-06-14 19:25:00|227|226|226|225|227|226|226|225|35264
1686771000000|2023-06-14 19:30:00|225|224|225|224|225|225|225|224|53549
1686771300000|2023-06-14 19:35:00|||||||||9216
1686771600000|2023-06-14 19:40:00||225||224||225||224|15097
1686771900000|2023-06-14 19:45:00|||||||||10753
1686772200000|2023-06-14 19:50:00|224|223|224|223|225|224|224|223|48362
1686772500000|2023-06-14 19:55:00|225|224|225|224|226|225|224|223|89468
1686835800000|2023-06-15 13:30:00|220|218|216|215|220|219|215|214|100038
1686836100000|2023-06-15 13:35:00|217|216|218|217|219|218|217|216|34704
1686836400000|2023-06-15 13:40:00|219|218|220|219|220|219|219|218|9189
1686836700000|2023-06-15 13:45:00|219|218|218|217|219|218|218|217|27018
1686837000000|2023-06-15 13:50:00|217|216|217|216|218|217|217|216|27272
1686837300000|2023-06-15 13:55:00|216|215|218|217|218|217|216|215|30194
1686837600000|2023-06-15 14:00:00|219|218|219|218|220|219|219|218|39233
1686837900000|2023-06-15 14:05:00|220|219|219|218|220|219|219|218|30353
1686838200000|2023-06-15 14:10:00|220|219|220|219|220|219|220|219|7700
1686838500000|2023-06-15 14:15:00|219|218|219|218|219|218|219|218|26177
1686838800000|2023-06-15 14:20:00|220|219|221|220|221|220|220|219|42463
1686839100000|2023-06-15 14:25:00|222|221|222|221|222|221|222|221|15532
1686839400000|2023-06-15 14:30:00|221|220|221|220|221|220|221|220|16593
1686839700000|2023-06-15 14:35:00|220|219|220|219|220|219|220|219|12003
1686840000000|2023-06-15 14:40:00|221|220|221|220|221|220|221|220|10056
1686840300000|2023-06-15 14:45:00|222|221|222|221|222|221|222|221|7016
1686840600000|2023-06-15 14:50:00|221|220|221|220|221|220|221|220|30235
1686840900000|2023-06-15 14:55:00|222|221|222|221|222|221|222|221|31846
1686841200000|2023-06-15 15:00:00|223|222|223|222|223|222|223|222|23720
1686841500000|2023-06-15 15:05:00|||||||||8549
1686841800000|2023-06-15 15:10:00|224|223|224|223|224|223|224|223|13662
1686842100000|2023-06-15 15:15:00|225|224|224|223|225|224|224|223|42563
1686842400000|2023-06-15 15:20:00|223|222|222|221|223|222|222|221|60056
1686842700000|2023-06-15 15:25:00|||||||||5768
1686843000000|2023-06-15 15:30:00|||||||||3923
1686843300000|2023-06-15 15:35:00|223|222|224|223|225|224|223|222|36512
1686843600000|2023-06-15 15:40:00|||||||||8810
1686843900000|2023-06-15 15:45:00|223|222|222|221|223|222|222|221|31198
1686844200000|2023-06-15 15:50:00|||||||||1650
1686844500000|2023-06-15 15:55:00|223|222|223|222|223|222|223|222|16190
1686844800000|2023-06-15 16:00:00|222|221|222|221|222|221|222|221|49710
1686845100000|2023-06-15 16:05:00|||||||||2522
1686845400000|2023-06-15 16:10:00|||||||||3967
1686845700000|2023-06-15 16:15:00|221|220|221|220|221|220|221|220|29802
1686846000000|2023-06-15 16:20:00|||||||||1753
1686846300000|2023-06-15 16:25:00|||||||||13331
1686846600000|2023-06-15 16:30:00|||||||||6133
1686846900000|2023-06-15 16:35:00|222|221|221|220|222|221|221|220|26802
1686847200000|2023-06-15 16:40:00|||||||||12320
1686847500000|2023-06-15 16:45:00|220|219|220|219|220|219|220|219|16274
1686847800000|2023-06-15 16:50:00|||||||||4841
1686848100000|2023-06-15 16:55:00|221|220|220|219|221|220|220|219|46605
1686848400000|2023-06-15 17:00:00|219|218|220|219|220|219|219|218|27567
1686848700000|2023-06-15 17:05:00|||||||||2919
1686849000000|2023-06-15 17:10:00|219|218|219|218|219|218|219|218|7682
1686849300000|2023-06-15 17:15:00|||||||||200
1686849600000|2023-06-15 17:20:00|||||||||2930
1686849900000|2023-06-15 17:25:00|||||||||3591
1686850200000|2023-06-15 17:30:00|||||||||11496
1686850500000|2023-06-15 17:35:00|220|219|219|218|220|219|219|218|26437
1686850800000|2023-06-15 17:40:00|||||||||17584
1686851100000|2023-06-15 17:45:00|||||||||24967
1686851400000|2023-06-15 17:50:00|||||||||2800
1686851700000|2023-06-15 17:55:00|||||||||1200
1686852000000|2023-06-15 18:00:00|220|219|219|218|220|219|219|218|36044
1686852300000|2023-06-15 18:05:00|||||||||9300
1686852600000|2023-06-15 18:10:00|220|219|220|219|220|219|219|219|9900
1686852900000|2023-06-15 18:15:00|||||||||13793
1686853200000|2023-06-15 18:20:00|||||||||2835
1686853500000|2023-06-15 18:25:00|||||||||1947
1686853800000|2023-06-15 18:30:00|221|220|221|220|221|220|221|220|39099
1686854100000|2023-06-15 18:35:00|||||||||4987
1686854400000|2023-06-15 18:40:00|||||||||8265
1686854700000|2023-06-15 18:45:00|||||||||4787
1686855000000|2023-06-15 18:50:00|222|221|222|221|222|221|222|221|15121
1686855300000|2023-06-15 18:55:00|||||||||2574
1686855600000|2023-06-15 19:00:00|||||||||11500
1686855900000|2023-06-15 19:05:00|221|220|222|221|222|221|221|220|15424
1686856200000|2023-06-15 19:10:00|||||||||1450
1686856500000|2023-06-15 19:15:00|||||||||2859
1686856800000|2023-06-15 19:20:00|||||||||3951
1686857100000|2023-06-15 19:25:00|221|220|221|220|221|221|221|220|24898
1686857400000|2023-06-15 19:30:00|||||||||2733
1686857700000|2023-06-15 19:35:00||221||220||221||220|16496
1686858000000|2023-06-15 19:40:00|||||||||18942
1686858300000|2023-06-15 19:45:00|||||||||9800
1686858600000|2023-06-15 19:50:00|222|221|222|221|222|221|221|221|31085
1686858900000|2023-06-15 19:55:00|221|220|221|220|221|220|221|220|61864
1686922200000|2023-06-16 13:30:00|225|222|221|220|225|222|220|219|46469
1686922500000|2023-06-16 13:35:00|220|219|219|218|220|219|219|218|88142
1686922800000|2023-06-16 13:40:00|218|217|217|216|218|217|217|216|32692
1686923100000|2023-06-16 13:45:00|216|215|215|214|216|215|215|214|47779
1686923400000|2023-06-16 13:50:00|216|215|212|211|216|215|212|211|87447
1686923700000|2023-06-16 13:55:00|||||||||28254
1686924000000|2023-06-16 14:00:00|213|212|213|212|213|212|213|212|40922
1686924300000|2023-06-16 14:05:00|212|211|211|210|212|211|209|208|143064
1686924600000|2023-06-16 14:10:00|210|209|208|207|210|209|208|207|36994
1686924900000|2023-06-16 14:15:00|209|208|209|208|209|208|209|208|44270
1686925200000|2023-06-16 14:20:00|||||||||19559
1686925500000|2023-06-16 14:25:00|208|207|207|206|208|207|206|205|120862
1686925800000|2023-06-16 14:30:00|208|207|210|209|210|209|208|207|69023
1686926100000|2023-06-16 14:35:00|211|210|210|209|211|210|210|209|51550
1686926400000|2023-06-16 14:40:00|209|208|209|208|209|209|209|208|43523
1686926700000|2023-06-16 14:45:00|208|207|208|207|208|207|208|207|17195
1686927000000|2023-06-16 14:50:00|||||||||11280
1686927300000|2023-06-16 14:55:00|209|208|208|207|209|208|208|207|52838
1686927600000|2023-06-16 15:00:00|||||||||13350
1686927900000|2023-06-16 15:05:00|209|208|209|208|209|208|209|208|23060
1686928200000|2023-06-16 15:10:00|210|209|211|210|211|210|210|209|35531
1686928500000|2023-06-16 15:15:00|||||||||12551
1686928800000|2023-06-16 15:20:00|210|209|210|209|210|209|210|209|23560
1686929100000|2023-06-16 15:25:00|209|208|209|208|209|208|209|208|13878
1686929400000|2023-06-16 15:30:00|||||||||5494
1686929700000|2023-06-16 15:35:00|||||||||8835
1686930000000|2023-06-16 15:40:00|||||||||6873
1686930300000|2023-06-16 15:45:00|210|209|210|209|210|209|210|209|43920
1686930600000|2023-06-16 15:50:00|||||||||5964
1686930900000|2023-06-16 15:55:00|211|210|211|210|211|210|211|210|18578
1686931200000|2023-06-16 16:00:00|||||||||7521
1686931500000|2023-06-16 16:05:00|||||||||15895
1686931800000|2023-06-16 16:10:00|||||||||30239
1686932100000|2023-06-16 16:15:00|212|211|213|212|213|212|212|211|50827
1686932400000|2023-06-16 16:20:00|212|211|212|211|212|211|212|211|19037
1686932700000|2023-06-16 16:25:00|||||||||8395
1686933000000|2023-06-16 16:30:00|||||||||11201
1686933300000|2023-06-16 16:35:00|||||||||8534
1686933600000|2023-06-16 16:40:00|||||||||5253
1686933900000|2023-06-16 16:45:00|213|212|213|212|213|212|213|212|21040
1686934200000|2023-06-16 16:50:00|214|213|214|213|214|213|214|213|37346
1686934500000|2023-06-16 16:55:00|||||||||7792
1686934800000|2023-06-16 17:00:00|215|214|214|213|215|214|214|213|33682
1686935100000|2023-06-16 17:05:00|||||||||5839
1686935400000|2023-06-16 17:10:00|||||||||18680
1686935700000|2023-06-16 17:15:00|||||||||4458
1686936000000|2023-06-16 17:20:00|||||||||6208
1686936300000|2023-06-16 17:25:00|213|212|213|212|213|212|213|212|30727
1686936600000|2023-06-16 17:30:00|||||||||31091
1686936900000|2023-06-16 17:35:00|||||||||4728
1686937200000|2023-06-16 17:40:00|||||||||25934
1686937500000|2023-06-16 17:45:00|||||||||7820
1686937800000|2023-06-16 17:50:00|||||||||6428
1686938100000|2023-06-16 17:55:00|214|213|215|214|215|214|214|213|65899
1686938400000|2023-06-16 18:00:00|||||||||20131
1686938700000|2023-06-16 18:05:00|216|215|216|215|216|215|215|215|74604
1686939000000|2023-06-16 18:10:00|215|214|216|215|216|215|215|214|51616
1686939300000|2023-06-16 18:15:00|217|216|217|216|217|216|217|216|31022
1686939600000|2023-06-16 18:20:00|||||||||3816
1686939900000|2023-06-16 18:25:00|||||||||6687
1686940200000|2023-06-16 18:30:00|216|215|216|215|216|216|216|215|22881
1686940500000|2023-06-16 18:35:00|217|216|217|216|217|216|217|216|27058
1686940800000|2023-06-16 18:40:00|||||||||6404
1686941100000|2023-06-16 18:45:00|||||||||6850
1686941400000|2023-06-16 18:50:00|218|217|218|217|218|217|218|217|17265
1686941700000|2023-06-16 18:55:00|||||||||6001
1686942000000|2023-06-16 19:00:00|217|216|217|216|217|217|217|216|45169
1686942300000|2023-06-16 19:05:00|||||||||24566
1686942600000|2023-06-16 19:10:00|216|215|214|213|216|215|214|213|96714
1686942900000|2023-06-16 19:15:00|213|212|216|215|216|215|213|212|68180
1686943200000|2023-06-16 19:20:00|||||||||20457
1686943500000|2023-06-16 19:25:00|||||||||8085
1686943800000|2023-06-16 19:30:00|217|216|217|216|217|216|217|216|27515
1686944100000|2023-06-16 19:35:00|||||||||10827
1686944400000|2023-06-16 19:40:00|||||||||18934
1686944700000|2023-06-16 19:45:00|||||||||26979
1686945000000|2023-06-16 19:50:00|218|217|216|215|219|218|216|215|131068
1686945300000|2023-06-16 19:55:00|215|214|214|213|215|214|214|213|127186
1687267800000|2023-06-20 13:30:00|214|214|220|219|220|219|214|213|42092
1687268100000|2023-06-20 13:35:00|221|220|221|220|221|220|219|218|67506
1687268400000|2023-06-20 13:40:00|220|219|219|218|220|219|218|217|67541
1687268700000|2023-06-20 13:45:00|220|219|221|220|221|220|220|219|32812
1687269000000|2023-06-20 13:50:00|220|219|219|218|221|220|219|218|33543
1687269300000|2023-06-20 13:55:00|218|217|216|215|218|217|216|215|67491
1687269600000|2023-06-20 14:00:00|217|216|215|214|217|216|214|213|39675
1687269900000|2023-06-20 14:05:00|||||||||2707
1687270200000|2023-06-20 14:10:00|216|215|216|215|216|215|216|215|11346
1687270500000|2023-06-20 14:15:00|215|214|214|213|215|214|213|212|28324
1687270800000|2023-06-20 14:20:00|213|212|214|213|214|213|213|212|17973
1687271100000|2023-06-20 14:25:00|213|212|212|211|213|212|212|211|14484
1687271400000|2023-06-20 14:30:00|213|212|214|213|214|213|213|212|17701
1687271700000|2023-06-20 14:35:00|213|212|213|212|213|212|213|212|4799
1687272000000|2023-06-20 14:40:00|214|213|213|212|214|213|213|212|9615
1687272300000|2023-06-20 14:45:00|||||||||15107
1687272600000|2023-06-20 14:50:00|212|211|212|211|212|211|211|210|58708
1687272900000|2023-06-20 14:55:00|213|212|213|212|214|213|212|211|113591
1687273200000|2023-06-20 15:00:00|212|211|212|211|213|212|211|210|59125
1687273500000|2023-06-20 15:05:00|213|212|213|212|213|212|213|212|17756
1687273800000|2023-06-20 15:10:00|212|211|212|211|212|211|211|210|51434
1687274100000|2023-06-20 15:15:00|211|210|210|209|211|210|210|209|26698
1687274400000|2023-06-20 15:20:00|209|208|210|209|211|210|209|208|131389
1687274700000|2023-06-20 15:25:00|209|208|210|209|210|209|209|208|64775
1687275000000|2023-06-20 15:30:00|211|210|210|209|211|210|210|209|63624
1687275300000|2023-06-20 15:35:00|209|208|210|209|210|209|209|208|60702
1687275600000|2023-06-20 15:40:00|209|208|210|209|210|209|209|208|72332
1687275900000|2023-06-20 15:45:00|209|208|210|209|210|209|209|208|94190
1687276200000|2023-06-20 15:50:00|211|210|210|209|211|210|210|209|108157
1687276500000|2023-06-20 15:55:00|211|210|209|208|211|210|209|208|64336
1687276800000|2023-06-20 16:00:00|208|207|208|207|208|207|208|207|67118
1687277100000|2023-06-20 16:05:00|207|206|207|206|208|207|207|206|41021
1687277400000|2023-06-20 16:10:00|208|207|206|205|209|208|206|205|134886
1687277700000|2023-06-20 16:15:00|207|206|206|205|207|206|206|205|66075
1687278000000|2023-06-20 16:20:00|207|206|207|206|207|206|206|206|98421
1687278300000|2023-06-20 16:25:00|206|205|206|205|206|205|206|205|42970
1687278600000|2023-06-20 16:30:00|207|206|208|207|208|207|207|206|105368
1687278900000|2023-06-20 16:35:00|207|206|207|206|207|206|206|205|38507
1687279200000|2023-06-20 16:40:00|206|205|205|204|206|205|204|203|198467
1687279500000|2023-06-20 16:45:00|206|205|206|205|206|205|205|204|57971
1687279800000|2023-06-20 16:50:00|||||||||41256
1687280100000|2023-06-20 16:55:00|205|204|206|205|206|205|205|204|108331
1687280400000|2023-06-20 17:00:00|207|206|207|206|207|206|207|206|16640
1687280700000|2023-06-20 17:05:00|||||||||3331
1687281000000|2023-06-20 17:10:00|206|205|206|205|206|205|206|205|18322
1687281300000|2023-06-20 17:15:00|205|204|205|204|205|204|204|203|102040
1687281600000|2023-06-20 17:20:00|206|205|205|204|206|205|205|204|37026
1687281900000|2023-06-20 17:25:00|||||||||33026
1687282200000|2023-06-20 17:30:00|206|205|206|205|206|205|206|205|4978
1687282500000|2023-06-20 17:35:00|||||||||20093
1687282800000|2023-06-20 17:40:00|207|206|206|205|208|207|206|205|48003
1687283100000|2023-06-20 17:45:00|207|206|205|204|207|206|205|204|133224
1687283400000|2023-06-20 17:50:00|||||||||21196
1687283700000|2023-06-20 17:55:00|||||||||8967
1687284000000|2023-06-20 18:00:00|206|205|205|204|206|205|205|204|60810
1687284300000|2023-06-20 18:05:00|||||||||22018
1687284600000|2023-06-20 18:10:00|206|205|206|205|206|205|206|205|56654
1687284900000|2023-06-20 18:15:00|207|206|207|206|207|206|206|206|26351
1687285200000|2023-06-20 18:20:00|||||||||12880
1687285500000|2023-06-20 18:25:00|208|207|208|207|209|208|207|207|81347
1687285800000|2023-06-20 18:30:00|209|208|209|208|209|208|209|208|16285
1687286100000|2023-06-20 18:35:00|210|209|210|209|210|209|210|209|35828
1687286400000|2023-06-20 18:40:00|||||||||12520
1687286700000|2023-06-20 18:45:00|209|208|209|208|209|208|209|208|10745
1687287000000|2023-06-20 18:50:00|||||||||7300
1687287300000|2023-06-20 18:55:00|||||||||15640
1687287600000|2023-06-20 19:00:00|208|207|208|207|208|207|208|207|32899
1687287900000|2023-06-20 19:05:00|209|208|208|207|209|208|208|207|25578
1687288200000|2023-06-20 19:10:00|207|206|208|207|208|207|206|205|183746
1687288500000|2023-06-20 19:15:00|209|208|208|207|209|208|208|207|84804
1687288800000|2023-06-20 19:20:00|209|208|210|209|210|209|209|208|45407
1687289100000|2023-06-20 19:25:00|||||||||26890
1687289400000|2023-06-20 19:30:00|209|208|208|207|209|209|207|206|197314
1687289700000|2023-06-20 19:35:00|209|208|207|206|209|208|205|204|365882
1687290000000|2023-06-20 19:40:00|208|207|208|207|208|207|208|207|16177
1687290300000|2023-06-20 19:45:00|||||||||8919
1687290600000|2023-06-20 19:50:00|209|208|208|207|209|208|208|207|63019
1687290900000|2023-06-20 19:55:00|||||||||44461
1687354200000|2023-06-21 13:30:00|214|212|218|217|219|218|212|211|148318
1687354500000|2023-06-21 13:35:00|219|218|217|216|220|219|217|216|101571
1687354800000|2023-06-21 13:40:00|218|217|220|219|222|221|218|217|173829
1687355100000|2023-06-21 13:45:00|221|220|222|221|223|222|220|219|80938
1687355400000|2023-06-21 13:50:00|221|220|220|219|221|220|219|218|62464
1687355700000|2023-06-21 13:55:00|221|220|217|216|221|220|216|215|103202
1687356000000|2023-06-21 14:00:00|216|217|215|214|217|217|214|213|89457
1687356300000|2023-06-21 14:05:00|214|213|213|212|214|213|212|211|58748
1687356600000|2023-06-21 14:10:00|212|211|212|211|212|211|212|211|55121
1687356900000|2023-06-21 14:15:00|213|212|212|211|214|213|212|211|70278
1687357200000|2023-06-21 14:20:00|213|212|214|213|215|214|213|212|44495
1687357500000|2023-06-21 14:25:00|213|212|214|213|216|215|213|212|80801
1687357800000|2023-06-21 14:30:00|215|214|217|216|217|216|214|213|52338
1687358100000|2023-06-21 14:35:00|216|215|215|214|216|215|215|214|25556
1687358400000|2023-06-21 14:40:00|214|213|213|212|214|213|213|212|34824
1687358700000|2023-06-21 14:45:00|212|211|212|211|212|211|212|211|30710
1687359000000|2023-06-21 14:50:00|213|212|213|212|214|213|213|212|112767
1687359300000|2023-06-21 14:55:00|214|213|217|216|217|216|214|213|46969
1687359600000|2023-06-21 15:00:00|218|217|217|216|219|218|217|216|122173
1687359900000|2023-06-21 15:05:00|216|215|214|213|216|216|214|213|26715
1687360200000|2023-06-21 15:10:00|||||||||34367
1687360500000|2023-06-21 15:15:00|215|214|217|216|217|216|215|214|65511
1687360800000|2023-06-21 15:20:00|218|217|217|216|219|218|217|216|100977
1687361100000|2023-06-21 15:25:00|218|217|220|219|220|219|218|217|72656
1687361400000|2023-06-21 15:30:00|221|220|221|220|222|221|219|218|184759
1687361700000|2023-06-21 15:35:00|222|221|220|219|222|221|220|219|190842
1687362000000|2023-06-21 15:40:00|221|220|219|218|221|220|219|218|41263
1687362300000|2023-06-21 15:45:00|218|217|218|217|218|218|218|217|20631
1687362600000|2023-06-21 15:50:00|219|218|218|217|219|218|218|217|59282
1687362900000|2023-06-21 15:55:00|217|216|217|216|217|216|217|216|27815
1687363200000|2023-06-21 16:00:00|216|215|217|216|217|216|216|215|24047
1687363500000|2023-06-21 16:05:00|218|217|219|218|219|218|218|217|108403
1687363800000|2023-06-21 16:10:00|218|217|219|218|219|218|217|216|63674
1687364100000|2023-06-21 16:15:00|220|219|221|220|222|221|219|219|116798
1687364400000|2023-06-21 16:20:00|222|221|222|221|222|221|221|221|136249
1687364700000|2023-06-21 16:25:00||222||221||222||221|134780
1687365000000|2023-06-21 16:30:00|223|222|224|223|226|225|223|222|170209
1687365300000|2023-06-21 16:35:00|225|224|223|222|225|224|223|222|83045
1687365600000|2023-06-21 16:40:00|222|221|222|221|222|221|222|221|50001
1687365900000|2023-06-21 16:45:00|221|220|220|219|221|220|220|219|30278
1687366200000|2023-06-21 16:50:00|221|220|222|221|222|221|221|220|91079
1687366500000|2023-06-21 16:55:00|223|222|221|220|223|222|219|218|84150
1687366800000|2023-06-21 17:00:00|222|221|222|221|222|221|221|220|32967
1687367100000|2023-06-21 17:05:00|221|220|221|220|221|220|221|220|35987
1687367400000|2023-06-21 17:10:00|220|219|220|219|220|220|220|219|19096
1687367700000|2023-06-21 17:15:00|221|220|221|220|221|220|221|220|19759
1687368000000|2023-06-21 17:20:00|220|219|220|219|220|219|219|218|35602
1687368300000|2023-06-21 17:25:00|219|218|220|219|220|219|219|218|42710
1687368600000|2023-06-21 17:30:00|221|220|221|220|221|220|221|220|13375
1687368900000|2023-06-21 17:35:00|||||||||11626
1687369200000|2023-06-21 17:40:00|220|219|220|219|220|219|220|219|26021
1687369500000|2023-06-21 17:45:00|||||||||2113
1687369800000|2023-06-21 17:50:00|||||||||6394
1687370100000|2023-06-21 17:55:00|221|220|223|222|223|222|221|220|98539
1687370400000|2023-06-21 18:00:00|||||||||10286
1687370700000|2023-06-21 18:05:00|||||||||8460
1687371000000|2023-06-21 18:10:00|224|223|223|222|224|223|223|222|125655
1687371300000|2023-06-21 18:15:00|||||||||31829
1687371600000|2023-06-21 18:20:00|||||||||13289
1687371900000|2023-06-21 18:25:00|222|221|222|221|222|221|222|221|11461
1687372200000|2023-06-21 18:30:00|||||||||14686
1687372500000|2023-06-21 18:35:00|||||||||17800
1687372800000|2023-06-21 18:40:00|||||||||10822
1687373100000|2023-06-21 18:45:00|||||||||10233
1687373400000|2023-06-21 18:50:00|223|222|223|222|223|222|223|222|20967
1687373700000|2023-06-21 18:55:00|||||||||14750
1687374000000|2023-06-21 19:00:00|222|221|222|221|222|221|222|221|29489
1687374300000|2023-06-21 19:05:00|223|222|223|222|223|222|223|222|14579
1687374600000|2023-06-21 19:10:00|||||||||3569
1687374900000|2023-06-21 19:15:00|||||||||10231
1687375200000|2023-06-21 19:20:00|||||||||3449
1687375500000|2023-06-21 19:25:00|||||||||22763
1687375800000|2023-06-21 19:30:00|||||||||11629
1687376100000|2023-06-21 19:35:00|222|221|222|221|223|222|222|221|44472
1687376400000|2023-06-21 19:40:00|221|220|221|220|221|221|221|220|14250
1687376700000|2023-06-21 19:45:00|222|221|223|222|223|222|222|221|51297
1687377000000|2023-06-21 19:50:00|222|221|222|221|222|221|222|221|20391
1687377300000|2023-06-21 19:55:00|221|220|220|219|221|220|220|219|86571
1687440600000|2023-06-22 13:30:00|219|216|220|219|220|219|215|214|82157
1687440900000|2023-06-22 13:35:00|219|218|216|215|219|218|216|215|52057
1687441200000|2023-06-22 13:40:00|215|214|213|212|215|214|213|212|40345
1687441500000|2023-06-22 13:45:00|214|213|215|214|215|214|213|212|32649
1687441800000|2023-06-22 13:50:00|214|213|212|211|214|214|212|211|49629
1687442100000|2023-06-22 13:55:00|211|210|211|210|212|211|211|210|65259
1687442400000|2023-06-22 14:00:00|212|211|211|210|212|211|210|209|72708
1687442700000|2023-06-22 14:05:00|210|209|210|209|212|211|210|209|90474
1687443000000|2023-06-22 14:10:00|211|210|213|212|213|212|211|210|42375
1687443300000|2023-06-22 14:15:00|212|211|211|210|213|212|211|210|45547
1687443600000|2023-06-22 14:20:00|210|209|209|208|210|209|209|208|35091
1687443900000|2023-06-22 14:25:00|||||||||15850
1687444200000|2023-06-22 14:30:00|208|207|207|206|208|208|207|206|58940
1687444500000|2023-06-22 14:35:00|208|207|208|207|208|207|208|207|43515
1687444800000|2023-06-22 14:40:00|207|206|205|204|207|206|205|204|46767
1687445100000|2023-06-22 14:45:00|206|205|206|205|207|206|205|204|95350
1687445400000|2023-06-22 14:50:00|205|204|202|201|205|204|202|201|61315
1687445700000|2023-06-22 14:55:00|203|202|204|203|205|204|203|202|57358
1687446000000|2023-06-22 15:00:00|205|204|205|204|206|205|205|204|46864
1687446300000|2023-06-22 15:05:00|206|205|204|203|206|205|204|203|60724
1687446600000|2023-06-22 15:10:00|203|202|203|202|203|203|203|202|20310
1687446900000|2023-06-22 15:15:00|||||||||5500
1687447200000|2023-06-22 15:20:00|202|201|202|201|203|202|202|201|100286
1687447500000|2023-06-22 15:25:00|||||||||17521
1687447800000|2023-06-22 15:30:00|203|202|203|202|203|202|202|201|33670
1687448100000|2023-06-22 15:35:00|||||||||18111
1687448400000|2023-06-22 15:40:00|204|203|204|203|205|204|204|203|48394
1687448700000|2023-06-22 15:45:00|205|204|204|203|205|204|204|203|26961
1687449000000|2023-06-22 15:50:00|205|204|204|203|205|204|204|203|26338
1687449300000|2023-06-22 15:55:00|||||||||16000
1687449600000|2023-06-22 16:00:00|203|202|204|203|204|203|203|202|85385
1687449900000|2023-06-22 16:05:00|203||204||204||203||23620
1687450200000|2023-06-22 16:10:00|||||||||22110
1687450500000|2023-06-22 16:15:00|203|202|202|201|203|202|202|201|51252
1687450800000|2023-06-22 16:20:00|203|202|203|202|203|202|203|202|16404
1687451100000|2023-06-22 16:25:00|204|203|204|203|204|203|204|203|14088
1687451400000|2023-06-22 16:30:00|205|204|205|204|205|204|205|204|14096
1687451700000|2023-06-22 16:35:00|204|203|204|203|204|203|204|203|25982
1687452000000|2023-06-22 16:40:00|||||||||3050
1687452300000|2023-06-22 16:45:00|203|202|203|202|203|202|203|202|24320
1687452600000|2023-06-22 16:50:00|||||||||3870
1687452900000|2023-06-22 16:55:00|204|203|204|203|204|203|204|203|21142
1687453200000|2023-06-22 17:00:00|203|202|201|200|203|202|201|200|95714
1687453500000|2023-06-22 17:05:00|202|201|204|203|204|203|202|201|61814
1687453800000|2023-06-22 17:10:00|203|202|203|202|203|202|203|202|34832
1687454100000|2023-06-22 17:15:00|||||||||3900
1687454400000|2023-06-22 17:20:00|204|203|204|203|204|203|204|203|18907
1687454700000|2023-06-22 17:25:00|203|202|203|202|203|202|203|202|79107
1687455000000|2023-06-22 17:30:00|202|201|202|201|203|202|202|201|66128
1687455300000|2023-06-22 17:35:00|||||||||50715
1687455600000|2023-06-22 17:40:00|||||||||38739
1687455900000|2023-06-22 17:45:00|203|202|203|202|204|203|203|202|70513
1687456200000|2023-06-22 17:50:00|202|201|202|201|202|201|202|201|19612
1687456500000|2023-06-22 17:55:00|||||||||17750
1687456800000|2023-06-22 18:00:00|||||||||2355
1687457100000|2023-06-22 18:05:00|||||||||4200
1687457400000|2023-06-22 18:10:00|||||||||12156
1687457700000|2023-06-22 18:15:00|201|200|202|201|202|201|201|200|57773
1687458000000|2023-06-22 18:20:00|||||||||12282
1687458300000|2023-06-22 18:25:00|||||||||8602
1687458600000|2023-06-22 18:30:00|||||||||24341
1687458900000|2023-06-22 18:35:00|||||||||3696
1687459200000|2023-06-22 18:40:00|201|200|201|200|201|200|201|200|31589
1687459500000|2023-06-22 18:45:00|||||||||3747
1687459800000|2023-06-22 18:50:00|||||||||8252
1687460100000|2023-06-22 18:55:00|202|201|202|201|202|201|202|201|26053
1687460400000|2023-06-22 19:00:00|201|200|201|200|201|200|201|200|16141
1687460700000|2023-06-22 19:05:00|202|201|202|201|202|201|201|201|31534
1687461000000|2023-06-22 19:10:00|||||||||5594
1687461300000|2023-06-22 19:15:00|||||||||3381
1687461600000|2023-06-22 19:20:00|201|200|201|200|201|200|201|200|31080
1687461900000|2023-06-22 19:25:00|202|201|201|200|202|201|201|200|105830
1687462200000|2023-06-22 19:30:00|||||||||9038
1687462500000|2023-06-22 19:35:00|||||||||4401
1687462800000|2023-06-22 19:40:00|||||||||17929
1687463100000|2023-06-22 19:45:00|||||||||15419
1687463400000|2023-06-22 19:50:00|||||||||26816
1687463700000|2023-06-22 19:55:00|||||||||111932
1687527000000|2023-06-23 13:30:00|204|201|201|200|204|202|200|200|49292
1687527300000|2023-06-23 13:35:00|202|201|202|201|204|203|202|201|103478
1687527600000|2023-06-23 13:40:00|201|200|200|199|201|200|199|198|110586
1687527900000|2023-06-23 13:45:00|201|200|199|198|201|200|199|198|102827
1687528200000|2023-06-23 13:50:00|200|199|200|199|200|199|199|198|26884
1687528500000|2023-06-23 13:55:00|201|200|203|202|203|202|201|200|34883
1687528800000|2023-06-23 14:00:00|204|203|203|202|205|204|201|200|95772
1687529100000|2023-06-23 14:05:00|204|203|205|204|205|204|204|203|59730
1687529400000|2023-06-23 14:10:00|206|205|207|206|207|206|205|205|43528
1687529700000|2023-06-23 14:15:00|208|207|210|209|210|209|208|207|124621
1687530000000|2023-06-23 14:20:00|209|208|208|207|209|208|207|206|95945
1687530300000|2023-06-23 14:25:00|207|206|205|204|207|206|205|204|35738
1687530600000|2023-06-23 14:30:00|206|205|206|205|207|206|205|205|72656
1687530900000|2023-06-23 14:35:00|207|206|208|207|208|207|207|206|55506
1687531200000|2023-06-23 14:40:00|207|206|205|204|207|206|204|203|112388
1687531500000|2023-06-23 14:45:00|204|203|206|205|206|205|204|203|84267
1687531800000|2023-06-23 14:50:00|207|206|205|204|207|206|205|204|98461
1687532100000|2023-06-23 14:55:00|206|205|207|206|207|206|205|204|66174
1687532400000|2023-06-23 15:00:00|206|205|208|207|208|207|206|205|77440
1687532700000|2023-06-23 15:05:00|209|208|208|207|209|208|208|207|64309
1687533000000|2023-06-23 15:10:00|209|208|206|205|209|208|206|205|36999
1687533300000|2023-06-23 15:15:00|205|204|206|205|207|206|205|204|53206
1687533600000|2023-06-23 15:20:00|207|206|208|207|208|207|207|206|71360
1687533900000|2023-06-23 15:25:00|207|206|208|207|208|207|207|206|191428
1687534200000|2023-06-23 15:30:00|||||||||1700
1687534500000|2023-06-23 15:35:00|209|208|209|208|211|210|208|208|148363
1687534800000|2023-06-23 15:40:00|||||||||64450
1687535100000|2023-06-23 15:45:00|208|207|209|208|209|208|208|207|33598
1687535400000|2023-06-23 15:50:00|208|207|209|208|210|209|208|207|69363
1687535700000|2023-06-23 15:55:00|210|209|209|208|210|209|209|208|100013
1687536000000|2023-06-23 16:00:00|208|207|208|207|208|207|207|206|73449
1687536300000|2023-06-23 16:05:00|209|208|210|209|212|211|209|208|73459
1687536600000|2023-06-23 16:10:00|||||||||35000
1687536900000|2023-06-23 16:15:00|209|208|208|207|209|208|208|207|64249
1687537200000|2023-06-23 16:20:00|207|206|207|206|208|207|207|206|27181
1687537500000|2023-06-23 16:25:00|206|205|206|205|207|206|206|205|88371
1687537800000|2023-06-23 16:30:00|207|206|206|205|207|206|206|205|53434
1687538100000|2023-06-23 16:35:00|205|204|206|205|206|205|205|204|46048
1687538400000|2023-06-23 16:40:00|207|206|206|205|207|206|206|205|17442
1687538700000|2023-06-23 16:45:00|205|204|205|204|205|204|205|204|32082
1687539000000|2023-06-23 16:50:00|206|205|206|205|207|206|206|205|39332
1687539300000|2023-06-23 16:55:00|207|206|206|205|207|206|206|205|39234
1687539600000|2023-06-23 17:00:00|207|206|207|206|207|206|205|204|44626
1687539900000|2023-06-23 17:05:00|208|207|208|207|208|207|207|207|50507
1687540200000|2023-06-23 17:10:00|209|208|209|208|209|208|209|208|20011
1687540500000|2023-06-23 17:15:00|208|207|208|207|208|207|208|207|53078
1687540800000|2023-06-23 17:20:00|209|208|208|207|209|208|208|207|41628
1687541100000|2023-06-23 17:25:00|||||||||14735
1687541400000|2023-06-23 17:30:00|||||||||1570
1687541700000|2023-06-23 17:35:00|||||||||1100
1687542000000|2023-06-23 17:40:00|209|208|208|207|209|208|208|207|36975
1687542300000|2023-06-23 17:45:00|||||||||6010
1687542600000|2023-06-23 17:50:00|||||||||11690
1687542900000|2023-06-23 17:55:00|209|208|209|208|209|208|208|208|86318
1687543200000|2023-06-23 18:00:00|210|209|211|210|212|211|210|209|140032
1687543500000|2023-06-23 18:05:00|210|209|211|210|211|210|210|209|102457
1687543800000|2023-06-23 18:10:00|210|209|208|207|210|209|208|207|35721
1687544100000|2023-06-23 18:15:00|207|206|207|206|207|206|207|206|16121
1687544400000|2023-06-23 18:20:00|||||||||4400
1687544700000|2023-06-23 18:25:00|206|205|206|205|206|205|206|205|22903
1687545000000|2023-06-23 18:30:00|||||||||10300
1687545300000|2023-06-23 18:35:00|205|204|205|204|205|204|205|204|25315
1687545600000|2023-06-23 18:40:00|206|205|206|205|206|205|205|204|47894
1687545900000|2023-06-23 18:45:00|205|204|205|204|205|204|205|204|14809
1687546200000|2023-06-23 18:50:00|||||||||14500
1687546500000|2023-06-23 18:55:00|206|205|205|204|207|206|205|204|66809
1687546800000|2023-06-23 19:00:00|204|203|204|203|205|204|204|203|69135
1687547100000|2023-06-23 19:05:00|||||||||2740
1687547400000|2023-06-23 19:10:00|205|204|204|203|205|204|204|203|18461
1687547700000|2023-06-23 19:15:00|205|204|205|204|205|204|205|204|22641
1687548000000|2023-06-23 19:20:00|206|205|205|204|206|205|205|204|42361
1687548300000|2023-06-23 19:25:00|206|205|205|204|206|205|205|204|40867
1687548600000|2023-06-23 19:30:00|206|205|205|204|206|205|205|204|64561
1687548900000|2023-06-23 19:35:00|204|203|203|202|204|203|203|202|147505
1687549200000|2023-06-23 19:40:00|204|203|205|204|205|204|204|203|26052
1687549500000|2023-06-23 19:45:00|||||||||18554
1687549800000|2023-06-23 19:50:00|206|205|206|205|207|206|205|205|141958
1687550100000|2023-06-23 19:55:00|205|204|205|204|205|204|205|204|126100
1687786200000|2023-06-26 13:30:00|203|201|204|203|204|204|200|199|94639
1687786500000|2023-06-26 13:35:00|205|204|205|204|205|204|204|204|19861
1687786800000|2023-06-26 13:40:00|206|205|204|203|206|205|204|203|13834
1687787100000|2023-06-26 13:45:00|203||204||204||203||14575
1687787400000|2023-06-26 13:50:00|203|202|205|204|205|204|203|202|16650
1687787700000|2023-06-26 13:55:00|206|205|206|205|206|205|206|205|37758
1687788000000|2023-06-26 14:00:00|207|206|206|205|207|206|206|205|44204
1687788300000|2023-06-26 14:05:00|205|204|203|202|205|204|203|202|86750
1687788600000|2023-06-26 14:10:00|202|201|204|203|204|203|202|201|54063
1687788900000|2023-06-26 14:15:00|203|202|203|202|203|202|203|202|14164
1687789200000|2023-06-26 14:20:00|204|203|205|204|205|204|204|203|30775
1687789500000|2023-06-26 14:25:00|||||||||4377
1687789800000|2023-06-26 14:30:00|204|203|205|204|205|204|204|203|35087
1687790100000|2023-06-26 14:35:00|204|203|204|203|204|203|204|203|14500
1687790400000|2023-06-26 14:40:00|203|202|203|202|203|202|203|202|7900
1687790700000|2023-06-26 14:45:00|||||||||2611
1687791000000|2023-06-26 14:50:00|202|201|202|201|202|201|202|201|21897
1687791300000|2023-06-26 14:55:00|||||||||5519
1687791600000|2023-06-26 15:00:00|201|200|201|200|201|200|201|200|18447
1687791900000|2023-06-26 15:05:00|200|199|200|199|200|199|200|199|31132
1687792200000|2023-06-26 15:10:00|||||||||15223
1687792500000|2023-06-26 15:15:00|201|200|200|199|201|200|200|199|56099
1687792800000|2023-06-26 15:20:00|199|198|199|198|199|198|199|198|11281
1687793100000|2023-06-26 15:25:00|200|199|200|199|201|200|200|199|58746
1687793400000|2023-06-26 15:30:00|201|200|201|200|201|200|201|200|23362
1687793700000|2023-06-26 15:35:00|202|201|201|200|202|201|201|200|24662
1687794000000|2023-06-26 15:40:00|||||||||7825
1687794300000|2023-06-26 15:45:00|202|201|202|201|202|201|202|201|47212
1687794600000|2023-06-26 15:50:00|||||||||4800
1687794900000|2023-06-26 15:55:00|201|200|202|201|202|201|201|200|34412
1687795200000|2023-06-26 16:00:00|201|200|201|200|201|200|201|200|8576
1687795500000|2023-06-26 16:05:00|200|199|199|198|200|199|199|198|90458
1687795800000|2023-06-26 16:10:00|||||||||41756
1687796100000|2023-06-26 16:15:00|200|199|200|199|200|199|199|198|43995
1687796400000|2023-06-26 16:20:00|||||||||11389
1687796700000|2023-06-26 16:25:00|199|198|199|198|199|198|199|198|64452
1687797000000|2023-06-26 16:30:00|||||||||13520
1687797300000|2023-06-26 16:35:00|||||||||38975
1687797600000|2023-06-26 16:40:00|||||||||20589
1687797900000|2023-06-26 16:45:00|198|197|198|197|198|197|198|197|33675
1687798200000|2023-06-26 16:50:00|199|198|199|198|199|198|199|198|16465
1687798500000|2023-06-26 16:55:00|||||||||2750
1687798800000|2023-06-26 17:00:00|||||||||2228
1687799100000|2023-06-26 17:05:00|||||||||5000
1687799400000|2023-06-26 17:10:00|200|199|200|199|200|199|200|199|25471
1687799700000|2023-06-26 17:15:00|||||||||1200
1687800000000|2023-06-26 17:20:00|201|200|201|200|201|200|201|200|15778
1687800300000|2023-06-26 17:25:00|||||||||2167
1687800600000|2023-06-26 17:30:00|||||||||1200
1687800900000|2023-06-26 17:35:00|||||||||1819
1687801200000|2023-06-26 17:40:00|||||||||6406
1687801500000|2023-06-26 17:45:00|||||||||1577
1687801800000|2023-06-26 17:50:00|||||||||4145
1687802100000|2023-06-26 17:55:00|||||||||1872
1687802400000|2023-06-26 18:00:00|||||||||4599
1687802700000|2023-06-26 18:05:00|||||||||3640
1687803000000|2023-06-26 18:10:00|||||||||1700
1687803300000|2023-06-26 18:15:00|||||||||2485
1687803600000|2023-06-26 18:20:00|||||||||1900
1687803900000|2023-06-26 18:25:00|||||||||3812
1687804200000|2023-06-26 18:30:00|202|201|202|201|202|201|202|201|8209
1687804500000|2023-06-26 18:35:00|||||||||5711
1687804800000|2023-06-26 18:40:00|||||||||3100
1687805100000|2023-06-26 18:45:00|||||||||4814
1687805400000|2023-06-26 18:50:00|||||||||1500
1687805700000|2023-06-26 18:55:00|||||||||7334
1687806000000|2023-06-26 19:00:00|||||||||2100
1687806300000|2023-06-26 19:05:00|||||||||2910
1687806600000|2023-06-26 19:10:00|203|202|203|202|204|203|202|202|69111
1687806900000|2023-06-26 19:15:00|||||||||4702
1687807200000|2023-06-26 19:20:00|||||||||2365
1687807500000|2023-06-26 19:25:00|||||||||3895
1687807800000|2023-06-26 19:30:00|||||||||3678
1687808100000|2023-06-26 19:35:00|||||||||5771
1687808400000|2023-06-26 19:40:00|||||||||9114
1687808700000|2023-06-26 19:45:00|202|201|202|201|202|201|202|201|42947
1687809000000|2023-06-26 19:50:00|||||||||19120
1687809300000|2023-06-26 19:55:00|||||||||47271
1687872600000|2023-06-27 13:30:00|204|202|205|204|205|204|203|202|15026
1687872900000|2023-06-27 13:35:00|206|205|206|205|207|206|205|204|33133
1687873200000|2023-06-27 13:40:00|205|204|206|205|206|205|205|204|33729
1687873500000|2023-06-27 13:45:00|205|204|206|205|206|205|205|204|17106
1687873800000|2023-06-27 13:50:00|207|206|208|207|208|207|207|206|50773
1687874100000|2023-06-27 13:55:00|207|206|208|207|208|207|207|206|15340
1687874400000|2023-06-27 14:00:00|207|206|210|209|210|209|207|206|51289
1687874700000|2023-06-27 14:05:00|211|210|210|209|211|210|210|209|24568
1687875000000|2023-06-27 14:10:00|209|208|210|209|210|209|209|208|97460
1687875300000|2023-06-27 14:15:00|211|210|211|210|211|210|209|208|82427
1687875600000|2023-06-27 14:20:00|212|211|213|212|214|213|212|211|156795
1687875900000|2023-06-27 14:25:00|||||||||23277
1687876200000|2023-06-27 14:30:00|212|211|212|211|212|211|212|211|49844
1687876500000|2023-06-27 14:35:00|211|210|213|212|213|212|211|210|36934
1687876800000|2023-06-27 14:40:00|212|211|212|211|213|212|211|210|72105
1687877100000|2023-06-27 14:45:00|213|212|214|213|214|213|213|212|15887
1687877400000|2023-06-27 14:50:00|213|212|214|213|214|213|213|212|35495
1687877700000|2023-06-27 14:55:00|||||||||20917
1687878000000|2023-06-27 15:00:00|213|212|212|211|213|212|211|210|76645
1687878300000|2023-06-27 15:05:00|211|210|212|211|212|211|211|210|119686
1687878600000|2023-06-27 15:10:00|211|210|212|211|212|211|211|210|26580
1687878900000|2023-06-27 15:15:00|||||||||2770
1687879200000|2023-06-27 15:20:00|||||||||13384
1687879500000|2023-06-27 15:25:00|213|212|213|212|214|213|213|212|70946
1687879800000|2023-06-27 15:30:00|214|213|215|214|215|214|213|213|46700
1687880100000|2023-06-27 15:35:00|||||||||12740
1687880400000|2023-06-27 15:40:00|214|213|214|213|214|214|214|213|13271
1687880700000|2023-06-27 15:45:00|215|214|214|213|215|214|214|213|116267
1687881000000|2023-06-27 15:50:00|215|214|215|214|215|214|214|213|132790
1687881300000|2023-06-27 15:55:00|214|213|215|214|216|215|214|213|128113
1687881600000|2023-06-27 16:00:00|214|213|214|213|214|213|214|213|43226
1687881900000|2023-06-27 16:05:00|||||||||6473
1687882200000|2023-06-27 16:10:00|||||||||3464
1687882500000|2023-06-27 16:15:00|||||||||5209
1687882800000|2023-06-27 16:20:00|||||||||1368
1687883100000|2023-06-27 16:25:00|215|214|215|214|215|214|215|214|8109
1687883400000|2023-06-27 16:30:00|216|215|216|215|216|215|216|215|45588
1687883700000|2023-06-27 16:35:00|215|214|216|215|216|215|215|214|30869
1687884000000|2023-06-27 16:40:00|217|216|217|216|217|216|216|216|37161
1687884300000|2023-06-27 16:45:00|216|215|216|215|216|215|216|215|29751
1687884600000|2023-06-27 16:50:00|||||||||3114
1687884900000|2023-06-27 16:55:00|||||||||25289
1687885200000|2023-06-27 17:00:00|215|214|215|214|216|215|215|214|31728
1687885500000|2023-06-27 17:05:00|216|215|216|215|216|215|216|215|17664
1687885800000|2023-06-27 17:10:00|215|214|216|215|216|215|215|214|105286
1687886100000|2023-06-27 17:15:00|217|216|217|216|217|216|217|216|23337
1687886400000|2023-06-27 17:20:00|218|217|217|216|218|217|217|216|180669
1687886700000|2023-06-27 17:25:00|218|217|218|217|218|217|218|217|26178
1687887000000|2023-06-27 17:30:00|217|216|217|216|218|217|217|216|97498
1687887300000|2023-06-27 17:35:00|218|217|218|217|218|217|217|217|42352
1687887600000|2023-06-27 17:40:00|||||||||9718
1687887900000|2023-06-27 17:45:00|||||||||18382
1687888200000|2023-06-27 17:50:00|217|216|219|218|219|218|217|216|152562
1687888500000|2023-06-27 17:55:00|218|217|220|219|220|219|218|217|127823
1687888800000|2023-06-27 18:00:00|219|218|219|218|219|219|219|218|95597
1687889100000|2023-06-27 18:05:00|218|217|218|217|218|217|218|217|35236
1687889400000|2023-06-27 18:10:00|219|218|219|218|219|218|219|218|58640
1687889700000|2023-06-27 18:15:00|218|217|218|217|219|218|218|217|105028
1687890000000|2023-06-27 18:20:00|217|216|215|214|217|216|215|214|119565
1687890300000|2023-06-27 18:25:00|||||||||2608
1687890600000|2023-06-27 18:30:00|216|215|217|216|217|216|216|215|77595
1687890900000|2023-06-27 18:35:00|218|217|219|218|219|218|218|217|62299
1687891200000|2023-06-27 18:40:00|||||||||18491
1687891500000|2023-06-27 18:45:00|220|219|220|219|220|219|220|219|45967
1687891800000|2023-06-27 18:50:00|||||||||35882
1687892100000|2023-06-27 18:55:00|||||||||16600
1687892400000|2023-06-27 19:00:00|||||||||9419
1687892700000|2023-06-27 19:05:00|221|220|221|220|222|221|221|220|189822
1687893000000|2023-06-27 19:10:00|220|219|220|219|221|220|220|219|92211
1687893300000|2023-06-27 19:15:00|||||||||15688
1687893600000|2023-06-27 19:20:00|219|218|220|219|220|219|219|218|18279
1687893900000|2023-06-27 19:25:00|221|220|221|220|221|220|221|220|59963
1687894200000|2023-06-27 19:30:00|220|219|220|219|220|219|220|219|37348
1687894500000|2023-06-27 19:35:00|221|220|222|221|222|221|221|220|32569
1687894800000|2023-06-27 19:40:00|||||||||22003
1687895100000|2023-06-27 19:45:00|221|220|222|221|222|221|221|220|68136
1687895400000|2023-06-27 19:50:00|221|220|222|221|222|221|221|220|37589
1687895700000|2023-06-27 19:55:00|221|220|221|220|221|220|221|220|51732
1687959000000|2023-06-28 13:30:00|220|218|215|214|220|219|213|212|113423
1687959300000|2023-06-28 13:35:00|214|213|214|213|214|214|213|212|12278
1687959600000|2023-06-28 13:40:00|215|214|213|212|215|214|212|211|85144
1687959900000|2023-06-28 13:45:00|212|211|212|211|212|211|212|211|27381
1687960200000|2023-06-28 13:50:00|211|210|212|211|212|211|210|209|57211
1687960500000|2023-06-28 13:55:00|213|212|211|210|213|212|211|210|27159
1687960800000|2023-06-28 14:00:00|210|209|208|207|210|209|208|207|71912
1687961100000|2023-06-28 14:05:00|209|208|208|207|209|208|208|207|32823
1687961400000|2023-06-28 14:10:00|207|206|207|206|207|206|207|206|28841
1687961700000|2023-06-28 14:15:00|208|207|208|207|208|207|208|207|54587
1687962000000|2023-06-28 14:20:00|209|208|209|208|209|208|208|208|38354
1687962300000|2023-06-28 14:25:00|210|209|210|209|210|209|210|209|25888
1687962600000|2023-06-28 14:30:00|||||||||49190
1687962900000|2023-06-28 14:35:00|||||||||13457
1687963200000|2023-06-28 14:40:00|211|210|212|211|212|211|211|210|24817
1687963500000|2023-06-28 14:45:00|211|210|210|209|211|210|210|209|30613
1687963800000|2023-06-28 14:50:00|209|208|208|207|209|208|208|207|25367
1687964100000|2023-06-28 14:55:00|||||||||6805
1687964400000|2023-06-28 15:00:00|207|206|207|206|207|206|207|206|58492
1687964700000|2023-06-28 15:05:00|||||||||16434
1687965000000|2023-06-28 15:10:00|206|205|205|204|206|205|205|204|64130
1687965300000|2023-06-28 15:15:00|204|203|206|205|206|205|204|203|80862
1687965600000|2023-06-28 15:20:00|207|206|207|206|207|206|206|206|20900
1687965900000|2023-06-28 15:25:00|206|205|207|206|207|206|206|205|90698
1687966200000|2023-06-28 15:30:00|||||||||1849
1687966500000|2023-06-28 15:35:00|208|207|208|207|208|207|208|207|8564
1687966800000|2023-06-28 15:40:00|209|208|209|208|209|208|209|208|57497
1687967100000|2023-06-28 15:45:00|208|207|209|208|209|208|208|207|31568
1687967400000|2023-06-28 15:50:00|||||||||26545
1687967700000|2023-06-28 15:55:00|208|207|208|207|208|207|208|207|20095
1687968000000|2023-06-28 16:00:00|||||||||1600
1687968300000|2023-06-28 16:05:00|||||||||13714
1687968600000|2023-06-28 16:10:00|209|208|209|208|209|208|209|208|9854
1687968900000|2023-06-28 16:15:00|||||||||2400
1687969200000|2023-06-28 16:20:00|||||||||8291
1687969500000|2023-06-28 16:25:00|208|207|207|206|208|207|207|206|33786
1687969800000|2023-06-28 16:30:00|||||||||6400
1687970100000|2023-06-28 16:35:00|206|205|206|205|207|206|206|205|159705
1687970400000|2023-06-28 16:40:00|207|206|205|204|207|206|205|204|79493
1687970700000|2023-06-28 16:45:00|206|205|206|205|206|205|206|205|7813
1687971000000|2023-06-28 16:50:00|205|204|206|205|206|205|205|204|21016
1687971300000|2023-06-28 16:55:00|||||||||835
1687971600000|2023-06-28 17:00:00|207|206|207|206|207|206|207|206|8042
1687971900000|2023-06-28 17:05:00|206|205|206|205|206|205|206|205|6451
1687972200000|2023-06-28 17:10:00|||||||||1600
1687972500000|2023-06-28 17:15:00|207|206|207|206|207|206|207|206|6270
1687972800000|2023-06-28 17:20:00|||||||||700
1687973100000|2023-06-28 17:25:00|208|207|208|207|208|207|208|207|4200
1687973400000|2023-06-28 17:30:00|||||||||2950
1687973700000|2023-06-28 17:35:00|||||||||2610
1687974000000|2023-06-28 17:40:00|||||||||900
1687974300000|2023-06-28 17:45:00|||||||||1100
1687974600000|2023-06-28 17:50:00|||||||||2300
1687974900000|2023-06-28 17:55:00|209|208|208|207|209|208|208|207|26121
1687975200000|2023-06-28 18:00:00|209|208|209|208|209|208|209|208|9569
1687975500000|2023-06-28 18:05:00|208|207|208|207|208|207|208|207|9310
1687975800000|2023-06-28 18:10:00|209|208|209|208|209|208|209|208|6670
1687976100000|2023-06-28 18:15:00|||||||||1913
1687976400000|2023-06-28 18:20:00|||||||||3400
1687976700000|2023-06-28 18:25:00|||||||||1000
1687977000000|2023-06-28 18:30:00|||||||||6500
1687977300000|2023-06-28 18:35:00|||||||||13812
1687977600000|2023-06-28 18:40:00|||||||||5260
1687977900000|2023-06-28 18:45:00|||||||||2995
1687978200000|2023-06-28 18:50:00|||||||||1300
1687978500000|2023-06-28 18:55:00|||||||||7298
1687978800000|2023-06-28 19:00:00|208|207|208|207|208|207|208|207|21792
1687979100000|2023-06-28 19:05:00|||||||||5743
1687979400000|2023-06-28 19:10:00|209|208|209|208|209|208|209|208|16682
1687979700000|2023-06-28 19:15:00|||||||||21243
1687980000000|2023-06-28 19:20:00|||||||||3800
1687980300000|2023-06-28 19:25:00|208|207|208|207|208|207|208|207|24767
1687980600000|2023-06-28 19:30:00|||||||||12937
1687980900000|2023-06-28 19:35:00|||||||||3100
1687981200000|2023-06-28 19:40:00|||||||||31691
1687981500000|2023-06-28 19:45:00|207|206|208|207|208|207|207|206|56542
1687981800000|2023-06-28 19:50:00|||||||||21794
1687982100000|2023-06-28 19:55:00|207|206|207|206|208|207|207|206|88658
1688045400000|2023-06-29 13:30:00|209|208|211|210|211|210|207|206|37140
1688045700000|2023-06-29 13:35:00|212|211|212|211|212|211|211|210|34822
1688046000000|2023-06-29 13:40:00|213|212|213|212|214|213|212|211|19399
1688046300000|2023-06-29 13:45:00|214|213|213|212|214|213|212|211|27730
1688046600000|2023-06-29 13:50:00|214|213|212|211|215|214|212|211|75282
1688046900000|2023-06-29 13:55:00|211|210|212|211|212|211|211|210|41374
1688047200000|2023-06-29 14:00:00|213|212|213|212|213|213|213|212|24648
1688047500000|2023-06-29 14:05:00|214|213|212|211|214|213|212|211|20100
1688047800000|2023-06-29 14:10:00|211|210|212|211|212|211|210|209|50581
1688048100000|2023-06-29 14:15:00|213|212|212|211|213|212|212|211|22320
1688048400000|2023-06-29 14:20:00|||||||||6856
1688048700000|2023-06-29 14:25:00|||||||||1347
1688049000000|2023-06-29 14:30:00|||||||||4377
1688049300000|2023-06-29 14:35:00|||||||||7307
1688049600000|2023-06-29 14:40:00|211|210|211|210|212|211|211|210|16321
1688049900000|2023-06-29 14:45:00|210|209|211|210|211|210|210|209|24260
1688050200000|2023-06-29 14:50:00|||||||||20900
1688050500000|2023-06-29 14:55:00|212|211|212|211|212|211|212|211|842
1688050800000|2023-06-29 15:00:00|||||||||1236
1688051100000|2023-06-29 15:05:00|||||||||1719
1688051400000|2023-06-29 15:10:00|||||||||2247
1688051700000|2023-06-29 15:15:00|213|212|213|212|213|212|213|212|8258
1688052000000|2023-06-29 15:20:00|||||||||6600
1688052300000|2023-06-29 15:25:00|214|213|213|212|214|213|213|212|12662
1688052600000|2023-06-29 15:30:00|||||||||900
1688052900000|2023-06-29 15:35:00|212|211|212|211|212|211|212|211|12543
1688053200000|2023-06-29 15:40:00|||||||||5750
1688053500000|2023-06-29 15:45:00|||||||||2816
1688053800000|2023-06-29 15:50:00|||||||||1600
1688054100000|2023-06-29 15:55:00|211|210|211|210|211|210|211|210|20983
1688054400000|2023-06-29 16:00:00|||||||||7050
1688054700000|2023-06-29 16:05:00|||||||||4900
1688055000000|2023-06-29 16:10:00|||||||||3767
1688055300000|2023-06-29 16:15:00|||||||||1527
1688055600000|2023-06-29 16:20:00|||||||||1700
1688055900000|2023-06-29 16:25:00|212|211|212|211|212|211|212|211|12311
1688056200000|2023-06-29 16:30:00|||||||||800
1688056500000|2023-06-29 16:35:00|||||||||781
1688056800000|2023-06-29 16:40:00|||||||||1169
1688057100000|2023-06-29 16:45:00|||||||||10400
1688057400000|2023-06-29 16:50:00|||||||||1035
1688057700000|2023-06-29 16:55:00|||||||||1142
1688058000000|2023-06-29 17:00:00|||||||||200
1688058300000|2023-06-29 17:05:00|211|210|211|210|212|211|211|210|26011
1688058600000|2023-06-29 17:10:00|210|209|208|207|210|209|208|207|135510
1688058900000|2023-06-29 17:15:00|209|208|209|208|209|208|208|208|7376
1688059200000|2023-06-29 17:20:00|210|209|210|209|210|209|209|209|14391
1688059500000|2023-06-29 17:25:00|||||||||11276
1688059800000|2023-06-29 17:30:00|||||||||3600
1688060100000|2023-06-29 17:35:00|||||||||1300
1688060400000|2023-06-29 17:40:00|||||||||900
1688060700000|2023-06-29 17:45:00|||||||||2054
1688061000000|2023-06-29 17:50:00|||||||||1500
1688061300000|2023-06-29 17:55:00|||||||||700
1688061600000|2023-06-29 18:00:00|||||||||3593
1688061900000|2023-06-29 18:05:00|209|208|209|208|209|208|209|208|32045
1688062200000|2023-06-29 18:10:00|||||||||920
1688062500000|2023-06-29 18:15:00|||||||||1100
1688062800000|2023-06-29 18:20:00|210|209|210|209|210|209|210|209|7850
1688063100000|2023-06-29 18:25:00|||||||||2700
1688063400000|2023-06-29 18:30:00|||||||||7000
1688063700000|2023-06-29 18:35:00|||||||||400
1688064000000|2023-06-29 18:40:00|||||||||3044
1688064300000|2023-06-29 18:45:00|209|208|209|208|209|208|209|208|13042
1688064600000|2023-06-29 18:50:00|||||||||8350
1688064900000|2023-06-29 18:55:00|||||||||11385
1688065200000|2023-06-29 19:00:00|||||||||2900
1688065500000|2023-06-29 19:05:00|||||||||3238
1688065800000|2023-06-29 19:10:00|||||||||1826
1688066100000|2023-06-29 19:15:00|||||||||4401
1688066400000|2023-06-29 19:20:00|||||||||5212
1688066700000|2023-06-29 19:25:00|||||||||3389
1688067000000|2023-06-29 19:30:00|||||||||1100
1688067300000|2023-06-29 19:35:00|210|209|210|209|210|209|210|209|19122
1688067600000|2023-06-29 19:40:00|||||||||5893
1688067900000|2023-06-29 19:45:00|||||||||2852
1688068200000|2023-06-29 19:50:00|||||||||5076
1688068500000|2023-06-29 19:55:00|||||||||15467
1688131800000|2023-06-30 13:30:00|215|214|214|213|215|214|212|211|102305
1688132100000|2023-06-30 13:35:00|213|212|210|209|213|212|210|209|46983
1688132400000|2023-06-30 13:40:00|211|210|210|209|211|210|210|209|20300
1688132700000|2023-06-30 13:45:00|209|208|209|208|209|208|209|208|15848
1688133000000|2023-06-30 13:50:00|210|209|210|209|210|209|210|209|2400
1688133300000|2023-06-30 13:55:00|209|208|209|208|210|209|207|206|82856
1688133600000|2023-06-30 14:00:00|210|209|210|209|210|209|209|208|30450
1688133900000|2023-06-30 14:05:00|||||||||2587
1688134200000|2023-06-30 14:10:00|209|208|211|210|211|210|209|208|21184
1688134500000|2023-06-30 14:15:00|210|209|210|209|210|209|210|209|26743
1688134800000|2023-06-30 14:20:00|||||||||16437
1688135100000|2023-06-30 14:25:00|209|208|210|209|210|209|209|208|6527
1688135400000|2023-06-30 14:30:00|||||||||4813
1688135700000|2023-06-30 14:35:00|209|208|209|208|209|209|208|207|71120
1688136000000|2023-06-30 14:40:00|210|209|210|209|211|210|210|209|16363
1688136300000|2023-06-30 14:45:00|209|208|209|208|210|208|209|208|21357
1688136600000|2023-06-30 14:50:00|||||||||9900
1688136900000|2023-06-30 14:55:00|208|207|208|207|208|207|208|207|10150
1688137200000|2023-06-30 15:00:00|209|208|209|208|209|208|209|208|11300
1688137500000|2023-06-30 15:05:00|210|209|210|209|210|209|210|209|4700
1688137800000|2023-06-30 15:10:00|||||||||12517
1688138100000|2023-06-30 15:15:00|||||||||2899
1688138400000|2023-06-30 15:20:00|||||||||100
1688138700000|2023-06-30 15:25:00|209|208|209|208|209|209|209|208|5174
1688139000000|2023-06-30 15:30:00|210|209|210|209|210|209|209|209|14958
1688139300000|2023-06-30 15:35:00|209|208|209|208|209|208|209|208|10712
1688139600000|2023-06-30 15:40:00|||||||||3367
1688139900000|2023-06-30 15:45:00|||||||||3000
1688140200000|2023-06-30 15:50:00|208|207|209|208|209|208|208|207|35583
1688140500000|2023-06-30 15:55:00|||||||||1800
1688140800000|2023-06-30 16:00:00|||||||||400
1688141100000|2023-06-30 16:05:00|||||||||3502
1688141400000|2023-06-30 16:10:00|||||||||500
1688141700000|2023-06-30 16:15:00|||||||||4800
1688142000000|2023-06-30 16:20:00|||||||||2449
1688142600000|2023-06-30 16:30:00|210|209|211|210|211|210|210|209|24323
1688142900000|2023-06-30 16:35:00|212|211|212|211|212|211|212|211|25247
1688143200000|2023-06-30 16:40:00|||||||||2250
1688143500000|2023-06-30 16:45:00|||||||||8415
1688143800000|2023-06-30 16:50:00|||||||||673
1688144100000|2023-06-30 16:55:00|||||||||6100
1688144400000|2023-06-30 17:00:00|||||||||2451
1688144700000|2023-06-30 17:05:00|||||||||1040
1688145000000|2023-06-30 17:10:00|||||||||306
1688145300000|2023-06-30 17:15:00|213|212|214|213|214|213|213|212|38195
1688145600000|2023-06-30 17:20:00|213|212|213|212|213|212|213|212|32207
1688145900000|2023-06-30 17:25:00|||||||||3200
1688146200000|2023-06-30 17:30:00|212|211|213|212|213|212|212|211|15982
1688146500000|2023-06-30 17:35:00|||||||||6296
1688146800000|2023-06-30 17:40:00|214|213|214|213|214|213|214|213|5187
1688147100000|2023-06-30 17:45:00|213|212|213|212|214|213|213|212|26835
1688147400000|2023-06-30 17:50:00|214|213|214|213|214|213|213|213|7105
1688147700000|2023-06-30 17:55:00|||||||||2500
1688148000000|2023-06-30 18:00:00|||||||||1260
1688148300000|2023-06-30 18:05:00|||||||||9406
1688148600000|2023-06-30 18:10:00|||||||||3010
1688148900000|2023-06-30 18:15:00|||||||||1800
1688149200000|2023-06-30 18:20:00|||||||||900
1688149500000|2023-06-30 18:25:00|||||||||1540
1688149800000|2023-06-30 18:30:00|||||||||7680
1688150100000|2023-06-30 18:35:00|||||||||2700
1688150400000|2023-06-30 18:40:00|||||||||13843
1688150700000|2023-06-30 18:45:00|||||||||517
1688151000000|2023-06-30 18:50:00|||||||||6143
1688151300000|2023-06-30 18:55:00|||||||||891
1688151600000|2023-06-30 19:00:00|||||||||1966
1688151900000|2023-06-30 19:05:00|||||||||2797
1688152200000|2023-06-30 19:10:00|||||||||2249
1688152500000|2023-06-30 19:15:00|||||||||2800
1688152800000|2023-06-30 19:20:00|||||||||3235
1688153100000|2023-06-30 19:25:00|||||||||5490
1688153400000|2023-06-30 19:30:00|213|212|213|212|213|212|213|212|11521
1688153700000|2023-06-30 19:35:00|||||||||3845
1688154000000|2023-06-30 19:40:00|214|212|214|212|214|212|213|211|3150
1688154300000|2023-06-30 19:45:00|213|211|213|211|214|212|213|211|19869
1688154600000|2023-06-30 19:50:00|214|212|213|211|214|212|213|211|4666
1688154900000|2023-06-30 19:55:00|214|212|214|212|214|212|213|211|2988
1685626200000|2023-06-01 13:30:00|205|202|204|203|205|204|204|202|21569
1685626500000|2023-06-01 13:35:00|203|202|203|202|203|202|202|201|32622
1685626800000|2023-06-01 13:40:00|204|203|203|202|205|204|203|202|16993
1685627100000|2023-06-01 13:45:00|202|201|202|201|202|201|202|201|9516
1685627400000|2023-06-01 13:50:00|203|202|204|203|204|203|203|202|3076
1685627700000|2023-06-01 13:55:00|205|204|205|204|205|204|205|204|9068
1685628000000|2023-06-01 14:00:00|206|205|206|205|206|205|206|205|12963
1685628300000|2023-06-01 14:05:00|||||||||12094
1685628600000|2023-06-01 14:10:00|||||||||4775
1685628900000|2023-06-01 14:15:00|205|204|205|204|205|204|204|203|27582
1685629200000|2023-06-01 14:20:00|204|203|204|203|204|203|204|203|4856
1685629500000|2023-06-01 14:25:00|205|204|205|204|205|204|204|204|10479
1685629800000|2023-06-01 14:30:00|204|203|204|203|204|203|203|202|21250
1685630100000|2023-06-01 14:35:00|203|202|205|204|205|204|203|202|17291
1685630400000|2023-06-01 14:40:00|206|205|206|205|206|205|205|205|17346
1685630700000|2023-06-01 14:45:00|207|206|207|206|207|206|207|206|25073
1685631000000|2023-06-01 14:50:00|||||||||11084
1685631300000|2023-06-01 14:55:00|||||||||7797
1685631600000|2023-06-01 15:00:00|||||||||17778
1685631900000|2023-06-01 15:05:00|||||||||14989
1685632200000|2023-06-01 15:10:00|208|207|209|208|209|208|208|207|15372
1685632500000|2023-06-01 15:15:00|||||||||4972
1685632800000|2023-06-01 15:20:00|||||||||5311
1685633100000|2023-06-01 15:25:00|||||||||6593
1685633400000|2023-06-01 15:30:00|208|207|209|208|209|208|208|207|34886
1685633700000|2023-06-01 15:35:00|210|209|210|209|210|209|210|209|25412
1685634000000|2023-06-01 15:40:00|||||||||1419
1685634300000|2023-06-01 15:45:00|211|210|211|210|211|210|211|210|49765
1685634600000|2023-06-01 15:50:00|212|211|212|211|213|213|212|211|106136
1685634900000|2023-06-01 15:55:00|211|210|210|209|211|210|210|209|40329
1685635200000|2023-06-01 16:00:00|209|208|208|207|209|208|208|207|37381
1685635500000|2023-06-01 16:05:00|207|206|207|206|207|206|207|206|7768
1685635800000|2023-06-01 16:10:00|||||||||10897
1685636100000|2023-06-01 16:15:00|208|207|208|207|209|208|208|207|27641
1685636400000|2023-06-01 16:20:00|||||||||15464
1685636700000|2023-06-01 16:25:00|207|206|207|206|207|206|207|206|23028
1685637000000|2023-06-01 16:30:00|206|205|206|205|207|206|206|205|28274
1685637300000|2023-06-01 16:35:00|||||||||11675
1685637600000|2023-06-01 16:40:00|||||||||6591
1685637900000|2023-06-01 16:45:00|205|204|205|204|205|205|205|204|12048
1685638200000|2023-06-01 16:50:00|206|205|206|205|206|205|206|205|10999
1685638500000|2023-06-01 16:55:00|207|206|207|206|207|206|207|206|8301
1685638800000|2023-06-01 17:00:00|206|205|206|205|206|205|206|205|14413
1685639100000|2023-06-01 17:05:00|||||||||3148
1685639400000|2023-06-01 17:10:00|||||||||11795
1685639700000|2023-06-01 17:15:00|||||||||4721
1685640000000|2023-06-01 17:20:00|207|206|206|205|207|206|206|205|27035
1685640300000|2023-06-01 17:25:00|205|204|205|204|205|204|205|204|10487
1685640600000|2023-06-01 17:30:00|204|203|204|203|204|203|204|203|46430
1685640900000|2023-06-01 17:35:00|205|204|205|204|205|204|205|204|13376
1685641200000|2023-06-01 17:40:00|204|203|204|203|204|203|204|203|9542
1685641500000|2023-06-01 17:45:00|203|202|204|203|204|203|203|202|52860
1685641800000|2023-06-01 17:50:00|203|202|203|202|203|202|203|202|5809
1685642100000|2023-06-01 17:55:00|202|201|203|202|203|202|202|201|44159
1685642400000|2023-06-01 18:00:00|||||||||2617
1685642700000|2023-06-01 18:05:00|||||||||3426
1685643000000|2023-06-01 18:10:00|204|203|204|203|204|203|204|203|20127
1685643300000|2023-06-01 18:15:00|203|202|203|202|203|202|203|202|16040
1685643600000|2023-06-01 18:20:00|202|201|202|201|202|201|202|201|11905
1685643900000|2023-06-01 18:25:00|||||||||9485
1685644200000|2023-06-01 18:30:00|201|200|202|201|202|201|201|200|27145
1685644500000|2023-06-01 18:35:00|201|200|201|200|201|200|200|199|306391
1685644800000|2023-06-01 18:40:00|200|199|198|197|201|200|198|197|162167
1685645100000|2023-06-01 18:45:00|197|196|196|195|198|197|195|194|435514
1685645400000|2023-06-01 18:50:00|197|196|196|195|197|196|196|195|64821
1685645700000|2023-06-01 18:55:00|195|194|195|194|195|195|195|194|48075
1685646000000|2023-06-01 19:00:00|194|193|197|196|197|197|194|193|116452
1685646300000|2023-06-01 19:05:00|198|197|198|197|198|197|198|197|29468
1685646600000|2023-06-01 19:10:00|199|198|198|197|199|198|198|197|58297
1685646900000|2023-06-01 19:15:00|199|198|200|199|200|199|199|198|35448
1685647200000|2023-06-01 19:20:00|199|198|199|198|199|198|199|198|23280
1685647500000|2023-06-01 19:25:00|198|197|197|196|198|197|197|196|38289
1685647800000|2023-06-01 19:30:00|196|195|196|195|196|195|196|195|18136
1685648100000|2023-06-01 19:35:00|197|196|197|196|197|196|197|196|11361
1685648400000|2023-06-01 19:40:00|196|195|196|195|196|195|196|195|26612
1685648700000|2023-06-01 19:45:00|197|196|196|195|197|196|196|195|49192
1685649000000|2023-06-01 19:50:00|195|194|195|194|195|194|195|194|57618
1685649300000|2023-06-01 19:55:00|196|195|196|195|196|195|195|194|188648
1685712600000|2023-06-02 13:30:00|201|200|199|198|204|203|199|198|162005
1685712900000|2023-06-02 13:35:00|198|197|201|200|201|200|197|196|48049
1685713200000|2023-06-02 13:40:00|200|199|198|197|200|199|198|197|25794
1685713500000|2023-06-02 13:45:00|197|196|197|196|198|197|196|195|72339
1685713800000|2023-06-02 13:50:00|198|197|198|197|198|197|198|197|14274
1685714100000|2023-06-02 13:55:00|197|196|198|197|198|197|197|196|31395
1685714400000|2023-06-02 14:00:00|||||||||9311
1685714700000|2023-06-02 14:05:00|197|196|198|197|198|197|197|196|33077
1685715000000|2023-06-02 14:10:00|||||||||35701
1685715300000|2023-06-02 14:15:00|199|198|198|197|199|198|198|197|42577
1685715600000|2023-06-02 14:20:00|||||||||9338
1685715900000|2023-06-02 14:25:00|||||||||6986
1685716200000|2023-06-02 14:30:00|||||||||6307
1685716500000|2023-06-02 14:35:00|199|198|199|198|199|198|199|198|32265
1685716800000|2023-06-02 14:40:00|200|199|200|199|200|199|200|199|20522
1685717100000|2023-06-02 14:45:00|201|200|200|199|201|200|200|199|27587
1685717400000|2023-06-02 14:50:00|||||||||2761
1685717700000|2023-06-02 14:55:00|201|200|201|200|201|200|201|200|20269
1685718000000|2023-06-02 15:00:00|||||||||11294
1685718300000|2023-06-02 15:05:00|200|199|200|199|200|199|200|199|27806
1685718600000|2023-06-02 15:10:00|||||||||3772
1685718900000|2023-06-02 15:15:00|201|200|201|200|201|200|200|200|7135
1685719200000|2023-06-02 15:20:00|200|199|199|198|200|199|199|198|33474
1685719500000|2023-06-02 15:25:00|||||||||1210
1685719800000|2023-06-02 15:30:00|||||||||4931
1685720100000|2023-06-02 15:35:00|||||||||750
1685720400000|2023-06-02 15:40:00|||||||||540
1685720700000|2023-06-02 15:45:00|||||||||8993
1685721000000|2023-06-02 15:50:00|198|197|198|197|198|197|198|197|22357
1685721300000|2023-06-02 15:55:00|199|198|200|199|200|199|199|198|50912
1685721600000|2023-06-02 16:00:00|199|198|199|198|199|198|199|198|10597
1685721900000|2023-06-02 16:05:00|||||||||420
1685722200000|2023-06-02 16:10:00|||||||||2912
1685722500000|2023-06-02 16:15:00|||||||||800
1685722800000|2023-06-02 16:20:00|||||||||5128
1685723100000|2023-06-02 16:25:00|||||||||4396
1685723400000|2023-06-02 16:30:00|200|199|201|200|201|200|200|199|56704
1685723700000|2023-06-02 16:35:00|||||||||6500
1685724000000|2023-06-02 16:40:00|||||||||5500
1685724300000|2023-06-02 16:45:00|202|201|202|201|203|202|202|201|34644
1685724600000|2023-06-02 16:50:00|||||||||4595
1685724900000|2023-06-02 16:55:00|||||||||2400
1685725200000|2023-06-02 17:00:00|201|200|201|200|201|200|201|200|6477
1685725500000|2023-06-02 17:05:00|||||||||9396
1685725800000|2023-06-02 17:10:00|||||||||6900
1685726100000|2023-06-02 17:15:00|||||||||897
1685726400000|2023-06-02 17:20:00|||||||||1100
1685726700000|2023-06-02 17:25:00|202|201|202|201|202|201|202|201|31824
1685727000000|2023-06-02 17:30:00|201|200|201|200|202|201|201|200|15861
1685727300000|2023-06-02 17:35:00|202|201|202|201|202|201|202|201|11450
1685727600000|2023-06-02 17:40:00|||||||||2402
1685727900000|2023-06-02 17:45:00|||||||||2399
1685728200000|2023-06-02 17:50:00|201|200|202|201|202|201|201|200|12162
1685728500000|2023-06-02 17:55:00|||||||||8002
1685728800000|2023-06-02 18:00:00|||||||||800
1685729100000|2023-06-02 18:05:00|201|200|201|200|201|200|201|200|10585
1685729400000|2023-06-02 18:10:00|||||||||2600
1685729700000|2023-06-02 18:15:00|200|199|200|199|200|200|200|199|7763
1685730000000|2023-06-02 18:20:00|||||||||700
1685730300000|2023-06-02 18:25:00|201|200|201|200|201|200|200|200|6691
1685730600000|2023-06-02 18:30:00|200|199|200|199|200|199|200|199|16411
1685730900000|2023-06-02 18:35:00|201|200|201|200|201|200|201|200|9047
1685731200000|2023-06-02 18:40:00|202|201|202|201|202|201|202|201|10009
1685731500000|2023-06-02 18:45:00|||||||||900
1685731800000|2023-06-02 18:50:00|||||||||5200
1685732100000|2023-06-02 18:55:00|||||||||2470
1685732400000|2023-06-02 19:00:00|||||||||300
1685732700000|2023-06-02 19:05:00|203|202|203|202|203|202|202|202|18980
1685733000000|2023-06-02 19:10:00|||||||||7200
1685733300000|2023-06-02 19:15:00|||||||||5899
1685733600000|2023-06-02 19:20:00|||||||||9363
1685733900000|2023-06-02 19:25:00|202|201|204|203|204|203|202|201|30334
1685734200000|2023-06-02 19:30:00|203|202|204|203|204|203|203|202|18566
1685734500000|2023-06-02 19:35:00|||||||||2678
1685734800000|2023-06-02 19:40:00|||||||||15277
1685735100000|2023-06-02 19:45:00|||||||||3913
1685735400000|2023-06-02 19:50:00|||||||||4594
1685735700000|2023-06-02 19:55:00|||||||||27289
1685971800000|2023-06-05 13:30:00|203|202|199|198|203|202|198|197|96034
1685972100000|2023-06-05 13:35:00|198|197|199|198|200|199|198|197|14221
1685972400000|2023-06-05 13:40:00|200|199|199|198|200|199|199|198|12758
1685972700000|2023-06-05 13:45:00|200|199|199|198|200|199|199|198|23394
1685973000000|2023-06-05 13:50:00|198|197|198|197|198|197|198|197|22189
1685973300000|2023-06-05 13:55:00|197|196|197|196|197|196|197|196|41348
1685973600000|2023-06-05 14:00:00|198|197|197|196|198|197|197|196|17315
1685973900000|2023-06-05 14:05:00|196|195|194|193|196|195|193|192|94645
1685974200000|2023-06-05 14:10:00|||||||||37765
1685974500000|2023-06-05 14:15:00|193|192|194|193|194|193|193|192|58326
1685974800000|2023-06-05 14:20:00|193|192|194|193|194|193|193|192|25563
1685975100000|2023-06-05 14:25:00|193|192|194|193|194|193|193|192|40593
1685975400000|2023-06-05 14:30:00|195|194|194|193|195|194|194|193|56213
1685975700000|2023-06-05 14:35:00|193|192|193|192|193|192|193|192|24088
1685976000000|2023-06-05 14:40:00|194|193|194|193|194|193|194|193|31987
1685976300000|2023-06-05 14:45:00|195|194|195|194|195|194|194|193|51827
1685976600000|2023-06-05 14:50:00|||||||||17133
1685976900000|2023-06-05 14:55:00|||||||||12097
1685977200000|2023-06-05 15:00:00|196|195|194|193|196|195|194|193|39644
1685977500000|2023-06-05 15:05:00|||||||||5732
1685977800000|2023-06-05 15:10:00|||||||||2298
1685978100000|2023-06-05 15:15:00|||||||||10120
1685978400000|2023-06-05 15:20:00|||||||||1000
1685978700000|2023-06-05 15:25:00|||||||||11123
1685979000000|2023-06-05 15:30:00|||||||||9262
1685979300000|2023-06-05 15:35:00|193|192|195|194|195|194|193|192|88145
1685979600000|2023-06-05 15:40:00|||||||||6105
1685979900000|2023-06-05 15:45:00|196|195|196|195|196|195|196|195|44165
1685980200000|2023-06-05 15:50:00|195|194|195|194|195|195|195|194|33631
1685980500000|2023-06-05 15:55:00|||||||||12818
1685980800000|2023-06-05 16:00:00|194|193|194|193|194|193|193|192|65656
1685981100000|2023-06-05 16:05:00|195|194|194|193|195|194|194|193|56350
1685981400000|2023-06-05 16:10:00|193|192|193|192|194|193|193|192|99572
1685981700000|2023-06-05 16:15:00|194|193|194|193|194|193|194|193|17335
1685982000000|2023-06-05 16:20:00|||||||||27060
1685982300000|2023-06-05 16:25:00|195|194|195|194|195|194|195|194|12915
1685982600000|2023-06-05 16:30:00|||||||||5200
1685982900000|2023-06-05 16:35:00|||||||||5590
1685983200000|2023-06-05 16:40:00|||||||||16520
1685983500000|2023-06-05 16:45:00|||||||||2141
1685983800000|2023-06-05 16:50:00|||||||||4131
1685984100000|2023-06-05 16:55:00|||||||||3999
1685984400000|2023-06-05 17:00:00|||||||||3490
1685984700000|2023-06-05 17:05:00|||||||||7529
1685985000000|2023-06-05 17:10:00|||||||||4192
1685985300000|2023-06-05 17:15:00|194|193|194|193|194|193|194|193|20504
1685985600000|2023-06-05 17:20:00|||||||||6400
1685985900000|2023-06-05 17:25:00|||||||||3500
1685986200000|2023-06-05 17:30:00|||||||||17716
1685986500000|2023-06-05 17:35:00|||||||||4657
1685986800000|2023-06-05 17:40:00|||||||||3225
1685987100000|2023-06-05 17:45:00|||||||||3831
1685987400000|2023-06-05 17:50:00|||||||||6398
1685987700000|2023-06-05 17:55:00|||||||||4700
1685988000000|2023-06-05 18:00:00|195|194|194|193|195|194|194|193|98117
1685988300000|2023-06-05 18:05:00|193|192|193|192|193|192|193|192|30774
1685988600000|2023-06-05 18:10:00|192|191|192|191|193|192|192|191|137546
1685988900000|2023-06-05 18:15:00|||||||||19365
1685989200000|2023-06-05 18:20:00|193|192|193|192|193|192|192|192|20753
1685989500000|2023-06-05 18:25:00|192|191|192|191|192|191|192|191|11803
1685989800000|2023-06-05 18:30:00|191|190|191|190|191|190|191|190|117579
1685990100000|2023-06-05 18:35:00|192|191|192|191|192|191|192|191|23025
1685990400000|2023-06-05 18:40:00|193|192|192|191|193|192|192|191|31719
1685990700000|2023-06-05 18:45:00|||||||||8920
1685991000000|2023-06-05 18:50:00|||||||||3620
1685991300000|2023-06-05 18:55:00|193|192|193|192|193|192|193|192|21257
1685991600000|2023-06-05 19:00:00|192|191|192|191|192|191|192|191|14859
1685991900000|2023-06-05 19:05:00|||||||||5923
1685992200000|2023-06-05 19:10:00|||||||||4955
1685992500000|2023-06-05 19:15:00|193|192|193|192|193|192|193|192|17178
1685992800000|2023-06-05 19:20:00|192|191|193|192|193|192|192|191|21895
1685993100000|2023-06-05 19:25:00|192|191|192|191|192|191|192|191|21191
1685993400000|2023-06-05 19:30:00||192||191||192||191|33949
1685993700000|2023-06-05 19:35:00|||||||||9453
1685994000000|2023-06-05 19:40:00|||||||||11274
1685994300000|2023-06-05 19:45:00|||||||||8970
1685994600000|2023-06-05 19:50:00|193|192|193|192|193|192|193|192|33042
1685994900000|2023-06-05 19:55:00|192|191|191|190|192|191|191|190|164613
1686058200000|2023-06-06 13:30:00|190|189|185|184|192|191|184|183|265326
1686058500000|2023-06-06 13:35:00|184|183|188|187|188|187|184|183|108514
1686058800000|2023-06-06 13:40:00|187|186|188|187|188|187|186|185|112413
1686059100000|2023-06-06 13:45:00|189|188|190|189|192|191|189|188|115364
1686059400000|2023-06-06 13:50:00|189|188|190|189|190|189|188|187|83507
1686059700000|2023-06-06 13:55:00|191|190|191|190|191|190|191|190|13186
1686060000000|2023-06-06 14:00:00|192|191|190|189|192|191|190|189|105676
1686060300000|2023-06-06 14:05:00|189|188|190|189|190|189|189|188|37415
1686060600000|2023-06-06 14:10:00|||||||||13231
1686060900000|2023-06-06 14:15:00|189|188|190|189|191|190|189|188|67969
1686061200000|2023-06-06 14:20:00|191|190|192|191|192|191|191|190|25647
1686061500000|2023-06-06 14:25:00|191|190|190|189|191|190|190|189|18881
1686061800000|2023-06-06 14:30:00|191|190|192|191|192|191|191|190|46316
1686062100000|2023-06-06 14:35:00|193|192|191|190|193|192|191|190|44524
1686062400000|2023-06-06 14:40:00|||||||||15553
1686062700000|2023-06-06 14:45:00|190|189|191|190|191|190|190|189|31028
1686063000000|2023-06-06 14:50:00|192|191|192|191|193|192|192|191|30546
1686063300000|2023-06-06 14:55:00|193|192|193|192|193|192|193|192|34483
1686063600000|2023-06-06 15:00:00|192|191|193|192|193|192|192|191|37764
1686063900000|2023-06-06 15:05:00|||||||||23422
1686064200000|2023-06-06 15:10:00|||||||||4858
1686064500000|2023-06-06 15:15:00|194|193|193|192|194|193|193|192|33233
1686064800000|2023-06-06 15:20:00|194|193|192|191|194|193|192|191|64736
1686065100000|2023-06-06 15:25:00|191|190|193|192|193|192|191|190|28919
1686065400000|2023-06-06 15:30:00|||||||||15645
1686065700000|2023-06-06 15:35:00|||||||||5772
1686066000000|2023-06-06 15:40:00|192|191|193|192|193|192|192|191|69596
1686066300000|2023-06-06 15:45:00|194|193|193|192|194|193|193|192|54373
1686066600000|2023-06-06 15:50:00|||||||||28971
1686066900000|2023-06-06 15:55:00|194|193|193|192|194|193|193|192|40109
1686067200000|2023-06-06 16:00:00|194|193|194|193|194|193|194|193|69498
1686067500000|2023-06-06 16:05:00|193|192|193|192|193|192|192|191|49891
1686067800000|2023-06-06 16:10:00|||||||||10623
1686068100000|2023-06-06 16:15:00|||||||||4807
1686068400000|2023-06-06 16:20:00|||||||||17714
1686068700000|2023-06-06 16:25:00|||||||||4475
1686069000000|2023-06-06 16:30:00|||||||||2400
1686069300000|2023-06-06 16:35:00|192|191|192|191|192|191|192|191|10426
1686069600000|2023-06-06 16:40:00|191|190|192|191|192|191|191|190|38542
1686069900000|2023-06-06 16:45:00|191|190|192|191|192|191|191|190|31812
1686070200000|2023-06-06 16:50:00|||||||||2400
1686070500000|2023-06-06 16:55:00|||||||||2325
1686070800000|2023-06-06 17:00:00|||||||||3625
1686071100000|2023-06-06 17:05:00|||||||||8657
1686071400000|2023-06-06 17:10:00|193|192|193|192|193|192|193|192|56322
1686071700000|2023-06-06 17:15:00|192|191|191|190|192|192|191|190|127922
1686072000000|2023-06-06 17:20:00|190|189|190|189|190|189|190|189|55519
1686072300000|2023-06-06 17:25:00|191|190|191|190|191|190|191|190|31928
1686072600000|2023-06-06 17:30:00|192|191|191|190|192|191|191|190|33308
1686072900000|2023-06-06 17:35:00|||||||||7175
1686073200000|2023-06-06 17:40:00|||||||||1740
1686073500000|2023-06-06 17:45:00|190|189|190|189|190|189|190|189|14978
1686073800000|2023-06-06 17:50:00|191|190|190|189|191|190|190|189|52106
1686074100000|2023-06-06 17:55:00|||||||||3600
1686074400000|2023-06-06 18:00:00|||||||||13673
1686074700000|2023-06-06 18:05:00|||||||||16756
1686075000000|2023-06-06 18:10:00|191|190|191|190|191|190|191|190|36197
1686075300000|2023-06-06 18:15:00|192|191|192|191|192|191|192|191|26040
1686075600000|2023-06-06 18:20:00|191|190|191|190|191|190|191|190|52119
1686075900000|2023-06-06 18:25:00|||||||||2544
1686076200000|2023-06-06 18:30:00|||||||||6772
1686076500000|2023-06-06 18:35:00|||||||||4162
1686076800000|2023-06-06 18:40:00|||||||||3900
1686077100000|2023-06-06 18:45:00|192|191|192|191|192|191|192|191|17781
1686077400000|2023-06-06 18:50:00|||||||||2565
1686077700000|2023-06-06 18:55:00|||||||||8457
1686078000000|2023-06-06 19:00:00|193|192|193|192|193|192|193|192|32731
1686078300000|2023-06-06 19:05:00|192|191|193|192|193|192|192|191|43735
1686078600000|2023-06-06 19:10:00|||||||||6795
1686078900000|2023-06-06 19:15:00|192|191|192|191|192|192|192|191|65091
1686079200000|2023-06-06 19:20:00|193|192|192|191|193|192|192|191|117136
1686079500000|2023-06-06 19:25:00|||||||||14164
1686079800000|2023-06-06 19:30:00|191|190|192|191|192|191|191|190|81190
1686080100000|2023-06-06 19:35:00|||||||||11113
1686080400000|2023-06-06 19:40:00|||||||||22006
1686080700000|2023-06-06 19:45:00|||||||||19594
1686081000000|2023-06-06 19:50:00|||||||||8421
1686081300000|2023-06-06 19:55:00|||||||||59376
1686144600000|2023-06-07 13:30:00|195|194|194|193|196|195|192|191|68826
1686144900000|2023-06-07 13:35:00|195|194|197|196|197|196|195|194|17342
1686145200000|2023-06-07 13:40:00|198|197|196|195|198|197|196|195|30009
1686145500000|2023-06-07 13:45:00|197|196|198|197|198|197|196|196|29852
1686145800000|2023-06-07 13:50:00|199|198|200|199|200|199|198|197|139219
1686146100000|2023-06-07 13:55:00|201|200|200|199|201|200|200|199|80611
1686146400000|2023-06-07 14:00:00|201|200|200|199|201|200|200|199|23007
1686146700000|2023-06-07 14:05:00|199|198|196|195|199|198|196|195|75516
1686147000000|2023-06-07 14:10:00|197|196|197|196|198|197|197|196|36243
1686147300000|2023-06-07 14:15:00|196|195|196|195|197|196|196|195|61010
1686147600000|2023-06-07 14:20:00|197|196|196|195|197|196|196|195|107157
1686147900000|2023-06-07 14:25:00|197|196|196|195|197|196|196|195|53508
1686148200000|2023-06-07 14:30:00|197|196|196|195|198|197|196|195|87419
1686148500000|2023-06-07 14:35:00|195|194|195|194|196|195|194|193|212558
1686148800000|2023-06-07 14:40:00|196|195|196|195|197|196|196|195|127695
1686149100000|2023-06-07 14:45:00|195|194|196|195|197|196|195|194|44307
1686149400000|2023-06-07 14:50:00|195|194|196|195|196|195|195|194|52859
1686149700000|2023-06-07 14:55:00|197|196|196|195|197|196|196|195|62826
1686150000000|2023-06-07 15:00:00|195|194|196|195|196|195|195|194|54572
1686150300000|2023-06-07 15:05:00|197|196|197|196|197|196|197|196|20766
1686150600000|2023-06-07 15:10:00|||||||||8619
1686150900000|2023-06-07 15:15:00|198|197|197|196|198|197|197|196|46081
1686151200000|2023-06-07 15:20:00|||||||||9612
1686151500000|2023-06-07 15:25:00|||||||||13996
1686151800000|2023-06-07 15:30:00|198|197|198|197|198|197|197|196|47971
1686152100000|2023-06-07 15:35:00|197|196|197|196|197|196|197|196|10671
1686152400000|2023-06-07 15:40:00|196|195|196|195|196|195|196|195|22426
1686152700000|2023-06-07 15:45:00|||||||||28251
1686153000000|2023-06-07 15:50:00|195|194|195|194|195|194|195|194|23169
1686153300000|2023-06-07 15:55:00|||||||||9983
1686153600000|2023-06-07 16:00:00|||||||||22745
1686153900000|2023-06-07 16:05:00|196|195|197|196|197|196|196|195|40552
1686154200000|2023-06-07 16:10:00|196|195|196|195|196|196|196|195|71668
1686154500000|2023-06-07 16:15:00|||||||||25805
1686154800000|2023-06-07 16:20:00|||||||||22735
1686155100000|2023-06-07 16:25:00|||||||||25330
1686155400000|2023-06-07 16:30:00|197|196|197|196|197|196|196|195|55096
1686155700000|2023-06-07 16:35:00|||||||||14989
1686156000000|2023-06-07 16:40:00|196|195|196|195|196|195|196|195|26011
1686156300000|2023-06-07 16:45:00|197|196|197|196|197|196|197|196|19590
1686156600000|2023-06-07 16:50:00|196|195|196|195|196|195|196|195|27644
1686156900000|2023-06-07 16:55:00|||||||||11444
1686157200000|2023-06-07 17:00:00|||||||||4049
1686157500000|2023-06-07 17:05:00|||||||||12326
1686157800000|2023-06-07 17:10:00|||||||||7060
1686158100000|2023-06-07 17:15:00|||||||||6728
1686158400000|2023-06-07 17:20:00|195|194|195|194|195|194|195|194|85602
1686158700000|2023-06-07 17:25:00|||||||||11751
1686159000000|2023-06-07 17:30:00|||||||||11171
1686159300000|2023-06-07 17:35:00|||||||||5998
1686159600000|2023-06-07 17:40:00|||||||||12058
1686159900000|2023-06-07 17:45:00|||||||||7703
1686160200000|2023-06-07 17:50:00|||||||||8205
1686160500000|2023-06-07 17:55:00|||||||||6394
1686160800000|2023-06-07 18:00:00|||||||||10677
1686161100000|2023-06-07 18:05:00|||||||||11592
1686161400000|2023-06-07 18:10:00|||||||||20584
1686161700000|2023-06-07 18:15:00|196|195|196|195|196|195|196|195|25535
1686162000000|2023-06-07 18:20:00|||||||||22743
1686162300000|2023-06-07 18:25:00|||||||||6824
1686162600000|2023-06-07 18:30:00|195|194|195|194|195|194|195|194|38350
1686162900000|2023-06-07 18:35:00|||||||||10006
1686163200000|2023-06-07 18:40:00|||||||||8822
1686163500000|2023-06-07 18:45:00|||||||||18596
1686163800000|2023-06-07 18:50:00|||||||||16423
1686164100000|2023-06-07 18:55:00|||||||||6892
1686164400000|2023-06-07 19:00:00|196|195|196|195|196|195|196|195|31874
1686164700000|2023-06-07 19:05:00|195|194|195|194|195|194|195|194|24454
1686165000000|2023-06-07 19:10:00|||||||||3630
1686165300000|2023-06-07 19:15:00|||||||||10334
1686165600000|2023-06-07 19:20:00|||||||||10498
1686165900000|2023-06-07 19:25:00|||||||||18561
1686166200000|2023-06-07 19:30:00|||||||||13804
1686166500000|2023-06-07 19:35:00|194|193|194|193|194|193|194|193|31982
1686166800000|2023-06-07 19:40:00|||||||||18692
1686167100000|2023-06-07 19:45:00|||||||||28407
1686167400000|2023-06-07 19:50:00|||||||||25593
1686167700000|2023-06-07 19:55:00|||||||||113738
1686231000000|2023-06-08 13:30:00|195|194|197|196|198|197|193|192|52172
1686231300000|2023-06-08 13:35:00|198|197|201|200|201|200|198|197|76995
1686231600000|2023-06-08 13:40:00|200|199|200|199|201|200|200|199|27879
1686231900000|2023-06-08 13:45:00|199|198|198|197|200|199|198|197|72000
1686232200000|2023-06-08 13:50:00|197|196|196|195|198|197|196|195|11885
1686232500000|2023-06-08 13:55:00|197|196|198|197|198|197|197|196|7787
1686232800000|2023-06-08 14:00:00|197|196|197|196|197|196|197|196|11533
1686233100000|2023-06-08 14:05:00|||||||||4350
1686233400000|2023-06-08 14:10:00|198|197|200|199|200|199|198|197|90580
1686233700000|2023-06-08 14:15:00|201|200|203|202|203|202|201|200|170188
1686234000000|2023-06-08 14:20:00|204|203|208|207|208|207|204|203|221889
1686234300000|2023-06-08 14:25:00|207|206|205|204|207|207|204|203|104110
1686234600000|2023-06-08 14:30:00|206|205|207|206|207|206|206|205|81358
1686234900000|2023-06-08 14:35:00|206|205|203|202|206|205|202|201|70583
1686235200000|2023-06-08 14:40:00|||||||||1000
1686235500000|2023-06-08 14:45:00|202|201|202|201|202|201|202|201|20378
1686235800000|2023-06-08 14:50:00|201|200|201|200|202|201|201|200|23441
1686236100000|2023-06-08 14:55:00|202|201|202|201|202|201|202|201|14146
1686236400000|2023-06-08 15:00:00|||||||||1600
1686236700000|2023-06-08 15:05:00|||||||||8179
1686237000000|2023-06-08 15:10:00|203|202|203|202|203|202|203|202|55028
1686237300000|2023-06-08 15:15:00|202|201|202|201|202|201|202|201|33035
1686237600000|2023-06-08 15:20:00|203|202|203|202|203|202|203|202|36345
1686237900000|2023-06-08 15:25:00|204|203|204|203|204|203|204|203|19188
1686238200000|2023-06-08 15:30:00|205|204|205|204|205|204|204|204|23844
1686238500000|2023-06-08 15:35:00|204|203|205|204|205|204|204|203|60980
1686238800000|2023-06-08 15:40:00|||||||||2772
1686239100000|2023-06-08 15:45:00|204|203|205|204|205|204|204|203|47244
1686239400000|2023-06-08 15:50:00|||||||||7815
1686239700000|2023-06-08 15:55:00|206|205|206|205|206|205|206|205|21232
1686240000000|2023-06-08 16:00:00|||||||||17831
1686240300000|2023-06-08 16:05:00|205|204|204|203|205|204|204|203|40522
1686240600000|2023-06-08 16:10:00|||||||||2749
1686240900000|2023-06-08 16:15:00|205|204|205|204|205|204|205|204|25621
1686241200000|2023-06-08 16:20:00|206|205|206|205|206|205|206|205|15591
1686241500000|2023-06-08 16:25:00|||||||||3483
1686241800000|2023-06-08 16:30:00|||||||||14556
1686242100000|2023-06-08 16:35:00|205|204|205|204|205|204|204|203|62335
1686242400000|2023-06-08 16:40:00|206|205|206|205|206|205|206|205|20923
1686242700000|2023-06-08 16:45:00|||||||||9359
1686243000000|2023-06-08 16:50:00|205|204|205|204|206|204|205|204|47084
1686243300000|2023-06-08 16:55:00|||||||||8110
1686243600000|2023-06-08 17:00:00|||||||||5486
1686243900000|2023-06-08 17:05:00|204|203|204|203|204|203|204|203|13717
1686244200000|2023-06-08 17:10:00|||||||||4849
1686244500000|2023-06-08 17:15:00|||||||||900
1686244800000|2023-06-08 17:20:00|203|202|204|203|204|203|203|202|34303
1686245100000|2023-06-08 17:25:00|||||||||2635
1686245400000|2023-06-08 17:30:00|||||||||3081
1686245700000|2023-06-08 17:35:00|||||||||3564
1686246000000|2023-06-08 17:40:00|||||||||36964
1686246300000|2023-06-08 17:45:00|||||||||6114
1686246600000|2023-06-08 17:50:00|||||||||9628
1686246900000|2023-06-08 17:55:00|||||||||18349
1686247200000|2023-06-08 18:00:00|||||||||1800
1686247500000|2023-06-08 18:05:00|||||||||8532
1686247800000|2023-06-08 18:10:00|||||||||6577
1686248100000|2023-06-08 18:15:00|||||||||3571
1686248400000|2023-06-08 18:20:00|||||||||1689
1686248700000|2023-06-08 18:25:00|205|204|205|204|205|204|205|204|31239
1686249000000|2023-06-08 18:30:00|||||||||31388
1686249300000|2023-06-08 18:35:00|||||||||847
1686249600000|2023-06-08 18:40:00|||||||||3633
1686249900000|2023-06-08 18:45:00|||||||||700
1686250200000|2023-06-08 18:50:00|204|203|204|203|204|203|204|203|40822
1686250500000|2023-06-08 18:55:00|||||||||4052
1686250800000|2023-06-08 19:00:00|||||||||3894
1686251100000|2023-06-08 19:05:00|||||||||1452
1686251400000|2023-06-08 19:10:00|||||||||4550
1686251700000|2023-06-08 19:15:00|||||||||10548
1686252000000|2023-06-08 19:20:00|||||||||3200
1686252300000|2023-06-08 19:25:00|||||||||4719
1686252600000|2023-06-08 19:30:00|203|202|203|202|203|202|203|202|34756
1686252900000|2023-06-08 19:35:00|204|203|204|203|204|203|204|203|26051
1686253200000|2023-06-08 19:40:00|||||||||14731
1686253500000|2023-06-08 19:45:00|||||||||17996
1686253800000|2023-06-08 19:50:00|||||||||25512
1686254100000|2023-06-08 19:55:00|203|202|204|203|204|203|203|202|166952
1686317400000|2023-06-09 13:30:00|206|204|206|205|206|205|205|204|49944
1686317700000|2023-06-09 13:35:00|||||||||5557
1686318000000|2023-06-09 13:40:00|207|206|206|205|207|206|206|205|25657
1686318300000|2023-06-09 13:45:00|205|204|206|205|206|205|205|204|34569
1686318600000|2023-06-09 13:50:00|207|206|212|211|213|212|207|206|141234
1686318900000|2023-06-09 13:55:00|213|212|215|214|215|214|213|212|95553
1686319200000|2023-06-09 14:00:00|216|215|217|216|217|216|216|215|115908
1686319500000|2023-06-09 14:05:00|218|217|217|216|218|217|215|214|195278
1686319800000|2023-06-09 14:10:00|216|215|215|214|216|216|214|213|84605
1686320100000|2023-06-09 14:15:00|216|215|216|215|217|216|216|215|65453
1686320400000|2023-06-09 14:20:00|215|214|215|214|216|215|215|214|71927
1686320700000|2023-06-09 14:25:00|||||||||18238
1686321000000|2023-06-09 14:30:00|216|215|213|212|216|215|213|212|68441
1686321300000|2023-06-09 14:35:00|212|211|212|211|213|211|212|211|30440
1686321600000|2023-06-09 14:40:00|211|210|211|210|211|210|210|209|36545
1686321900000|2023-06-09 14:45:00|210|209|210|209|211|210|210|209|59721
1686322200000|2023-06-09 14:50:00|209|208|209|208|209|208|209|208|48210
1686322500000|2023-06-09 14:55:00|210|209|210|209|210|209|210|209|23919
1686322800000|2023-06-09 15:00:00|209|208|209|208|209|208|209|208|20415
1686323100000|2023-06-09 15:05:00|210|209|210|209|210|209|210|209|8874
1686323400000|2023-06-09 15:10:00|211|210|211|210|211|210|211|210|25933
1686323700000|2023-06-09 15:15:00|||||||||3787
1686324000000|2023-06-09 15:20:00|||||||||27158
1686324300000|2023-06-09 15:25:00|210|209|211|210|212|211|210|209|82389
1686324600000|2023-06-09 15:30:00|210|209|210|209|210|209|210|209|27725
1686324900000|2023-06-09 15:35:00|211|210|212|211|213|212|211|210|147138
1686325200000|2023-06-09 15:40:00|213|212|217|216|217|216|213|212|76219
1686325500000|2023-06-09 15:45:00|||||||||49128
1686325800000|2023-06-09 15:50:00|218|217|218|217|218|217|218|217|93599
1686326100000|2023-06-09 15:55:00|217|216|215|214|217|216|214|213|91389
1686326400000|2023-06-09 16:00:00|214|213|215|214|215|214|214|213|25969
1686326700000|2023-06-09 16:05:00|||||||||33494
1686327000000|2023-06-09 16:10:00|||||||||10273
1686327300000|2023-06-09 16:15:00|||||||||30011
1686327600000|2023-06-09 16:20:00|||||||||11942
1686327900000|2023-06-09 16:25:00|214|213|213|212|214|213|212|211|28661
1686328200000|2023-06-09 16:30:00|||||||||6417
1686328500000|2023-06-09 16:35:00|212|211|212|211|212|211|212|211|14439
1686328800000|2023-06-09 16:40:00|213|212|213|212|213|212|213|212|23006
1686329100000|2023-06-09 16:45:00|214|213|214|213|214|213|214|213|14821
1686329400000|2023-06-09 16:50:00|213||213||213||213||13981
1686329700000|2023-06-09 16:55:00||212||212||212||212|6240
1686330000000|2023-06-09 17:00:00|214|213|214|213|214|213|214|213|4700
1686330300000|2023-06-09 17:05:00|||||||||8110
1686330600000|2023-06-09 17:10:00|||||||||2545
1686330900000|2023-06-09 17:15:00|||||||||3223
1686331200000|2023-06-09 17:20:00|||||||||7180
1686331500000|2023-06-09 17:25:00|||||||||4894
1686331800000|2023-06-09 17:30:00|||||||||3517
1686332100000|2023-06-09 17:35:00|213|212|213|212|213|212|213|212|22570
1686332400000|2023-06-09 17:40:00|214|213|213|212|214|213|213|212|20101
1686332700000|2023-06-09 17:45:00|||||||||8967
1686333000000|2023-06-09 17:50:00|212|211|212|211|212|211|211|210|52180
1686333300000|2023-06-09 17:55:00|||||||||3574
1686333600000|2023-06-09 18:00:00|||||||||8234
1686333900000|2023-06-09 18:05:00|||||||||10953
1686334200000|2023-06-09 18:10:00|||||||||8739
1686334500000|2023-06-09 18:15:00|||||||||5499
1686334800000|2023-06-09 18:20:00|||||||||5437
1686335100000|2023-06-09 18:25:00|||||||||11892
1686335400000|2023-06-09 18:30:00|211||211||211||211||11538
1686335700000|2023-06-09 18:35:00|212|210|211|210|212|210|211|210|17028
1686336000000|2023-06-09 18:40:00|||||||||28772
1686336300000|2023-06-09 18:45:00|210||211||211||210||13582
1686336600000|2023-06-09 18:50:00|||||||||3449
1686336900000|2023-06-09 18:55:00|||||||||2619
1686337200000|2023-06-09 19:00:00|||||||||4052
1686337500000|2023-06-09 19:05:00|||||||||3274
1686337800000|2023-06-09 19:10:00|||||||||8796
1686338100000|2023-06-09 19:15:00|||||||||6122
1686338400000|2023-06-09 19:20:00|||||||||3482
1686338700000|2023-06-09 19:25:00|||||||||7481
1686339000000|2023-06-09 19:30:00|||||||||6550
1686339300000|2023-06-09 19:35:00|||||||||11184
1686339600000|2023-06-09 19:40:00|212|211|212|211|213|212|212|211|94241
1686339900000|2023-06-09 19:45:00|||||||||19020
1686340200000|2023-06-09 19:50:00|||||||||8894
1686340500000|2023-06-09 19:55:00|213|212|213|212|213|212|212|212|111455
1686576600000|2023-06-12 13:30:00|206|199|215|214|216|215|201|199|197289
1686576900000|2023-06-12 13:35:00|214|213|215|214|215|214|211|210|123149
1686577200000|2023-06-12 13:40:00|216|215|217|216|217|216|216|215|35850
1686577500000|2023-06-12 13:45:00|218|217|218|217|219|218|218|217|58368
1686577800000|2023-06-12 13:50:00|217|216|218|217|218|217|217|216|28570
1686578100000|2023-06-12 13:55:00|219|218|222|221|222|221|219|218|133755
1686578400000|2023-06-12 14:00:00|221|220|220|219|221|220|220|219|108410
1686578700000|2023-06-12 14:05:00|219|218|221|220|221|220|219|218|67120
1686579000000|2023-06-12 14:10:00|222|221|221|220|222|221|221|220|68963
1686579300000|2023-06-12 14:15:00|222|221|222|221|222|221|221|220|44995
1686579600000|2023-06-12 14:20:00|223|222|223|222|223|222|222|221|62080
1686579900000|2023-06-12 14:25:00|222|221|223|222|223|222|222|221|31316
1686580200000|2023-06-12 14:30:00|222|221|221|220|222|221|221|220|52974
1686580500000|2023-06-12 14:35:00|220|219|218|217|220|219|217|216|55624
1686580800000|2023-06-12 14:40:00|217|216|220|219|220|219|217|216|33169
1686581100000|2023-06-12 14:45:00|221|220|221|220|221|220|221|220|12008
1686581400000|2023-06-12 14:50:00|222|221|222|221|222|221|222|221|30989
1686581700000|2023-06-12 14:55:00|221|220|220|219|221|220|219|218|48385
1686582000000|2023-06-12 15:00:00|221|220|219|218|221|220|219|218|29610
1686582300000|2023-06-12 15:05:00|220|219|220|219|220|219|220|219|35496
1686582600000|2023-06-12 15:10:00|221|220|221|220|221|220|221|220|27666
1686582900000|2023-06-12 15:15:00|222|221|221|220|222|221|221|220|33037
1686583200000|2023-06-12 15:20:00|220|219|221|220|221|220|220|219|25957
1686583500000|2023-06-12 15:25:00|220|219|220|219|220|220|220|219|21336
1686583800000|2023-06-12 15:30:00|221|220|220|219|221|220|220|219|29487
1686584100000|2023-06-12 15:35:00|221|220|221|220|221|220|221|220|47323
1686584400000|2023-06-12 15:40:00|||||||||14200
1686584700000|2023-06-12 15:45:00|222|221|222|221|222|221|222|221|37785
1686585000000|2023-06-12 15:50:00|223|222|222|221|223|222|222|221|77052
1686585300000|2023-06-12 15:55:00|||||||||8454
1686585600000|2023-06-12 16:00:00|223|222|221|220|224|223|221|220|114052
1686585900000|2023-06-12 16:05:00|||||||||3401
1686586200000|2023-06-12 16:10:00|||||||||8226
1686586500000|2023-06-12 16:15:00|222|221|223|222|223|222|222|221|51306
1686586800000|2023-06-12 16:20:00|224|223|224|223|224|223|224|223|13909
1686587100000|2023-06-12 16:25:00|||||||||21317
1686587400000|2023-06-12 16:30:00|225|224|225|224|226|225|225|224|84855
1686587700000|2023-06-12 16:35:00|||||||||23576
1686588000000|2023-06-12 16:40:00|||||||||5247
1686588300000|2023-06-12 16:45:00|224|223|224|223|224|223|224|223|30889
1686588600000|2023-06-12 16:50:00|||||||||4927
1686588900000|2023-06-12 16:55:00|225|224|225|224|225|224|225|224|12243
1686589200000|2023-06-12 17:00:00|||||||||8228
1686589500000|2023-06-12 17:05:00|226|225|226|225|226|225|226|225|17271
1686589800000|2023-06-12 17:10:00|225|224|224|223|225|224|224|223|41145
1686590100000|2023-06-12 17:15:00|||||||||6035
1686590400000|2023-06-12 17:20:00|223|222|223|222|223|222|223|222|27357
1686590700000|2023-06-12 17:25:00|224|223|224|223|224|223|224|223|19879
1686591000000|2023-06-12 17:30:00|223|222|223|222|223|222|223|222|22029
1686591300000|2023-06-12 17:35:00|||||||||4100
1686591600000|2023-06-12 17:40:00|224|223|224|223|225|224|224|223|38820
1686591900000|2023-06-12 17:45:00|225|224|225|224|225|224|225|224|19690
1686592200000|2023-06-12 17:50:00|||||||||6120
1686592500000|2023-06-12 17:55:00|||||||||8551
1686592800000|2023-06-12 18:00:00|224|223|224|223|224|223|224|223|43225
1686593100000|2023-06-12 18:05:00|||||||||2312
1686593400000|2023-06-12 18:10:00|||||||||3262
1686593700000|2023-06-12 18:15:00|||||||||3400
1686594000000|2023-06-12 18:20:00|||||||||15024
1686594300000|2023-06-12 18:25:00|225|224|225|224|225|224|225|224|15118
1686594600000|2023-06-12 18:30:00|226|225|225|224|226|225|225|224|36692
1686594900000|2023-06-12 18:35:00|||||||||1100
1686595200000|2023-06-12 18:40:00|||||||||10888
1686595500000|2023-06-12 18:45:00||225||224||225||224|22562
1686595800000|2023-06-12 18:50:00|||||||||7109
1686596100000|2023-06-12 18:55:00|||||||||12022
1686596400000|2023-06-12 19:00:00|||||||||11124
1686596700000|2023-06-12 19:05:00|||||||||6715
1686597000000|2023-06-12 19:10:00|||||||||16119
1686597300000|2023-06-12 19:15:00|226|225|226|225|226|225|226|225|13265
1686597600000|2023-06-12 19:20:00|||||||||24220
1686597900000|2023-06-12 19:25:00|||||||||21827
1686598200000|2023-06-12 19:30:00|||||||||19208
1686598500000|2023-06-12 19:35:00|227|226|227|226|227|226|227|226|27647
1686598800000|2023-06-12 19:40:00|228|227|227|226|228|227|227|226|75931
1686599100000|2023-06-12 19:45:00|||||||||22650
1686599400000|2023-06-12 19:50:00|||||||||41375
1686599700000|2023-06-12 19:55:00|226|225|225|224|226|226|225|224|117303
1686663000000|2023-06-13 13:30:00|226|222|230|229|232|231|226|222|115052
1686663300000|2023-06-13 13:35:00|229|228|227|226|229|228|225|224|71602
1686663600000|2023-06-13 13:40:00|228|227|226|225|228|227|226|225|25030
1686663900000|2023-06-13 13:45:00|227|226|224|223|227|226|224|223|44624
1686664200000|2023-06-13 13:50:00|225|224|230|229|230|229|225|224|86892
1686664500000|2023-06-13 13:55:00|229|228|227|226|229|228|227|226|69656
1686664800000|2023-06-13 14:00:00|||||||||18492
1686665100000|2023-06-13 14:05:00|228|227|224|223|229|228|224|223|89548
1686665400000|2023-06-13 14:10:00|223|222|223|222|223|222|222|221|79175
1686665700000|2023-06-13 14:15:00|222|221|221|220|222|222|221|220|29671
1686666000000|2023-06-13 14:20:00|222|221|221|220|222|221|221|220|25031
1686666300000|2023-06-13 14:25:00|||||||||15539
1686666600000|2023-06-13 14:30:00|220|219|219|218|220|219|218|217|78445
1686666900000|2023-06-13 14:35:00|220|219|220|219|221|220|220|219|61336
1686667200000|2023-06-13 14:40:00|||||||||26113
1686667500000|2023-06-13 14:45:00|221|220|221|220|221|220|220|219|39740
1686667800000|2023-06-13 14:50:00|||||||||11210
1686668100000|2023-06-13 14:55:00|222|221|222|221|222|221|222|221|31004
1686668400000|2023-06-13 15:00:00|221|220|221|220|221|221|221|220|18199
1686668700000|2023-06-13 15:05:00|220|219|221|220|221|220|220|219|28195
1686669000000|2023-06-13 15:10:00|||||||||8436
1686669300000|2023-06-13 15:15:00|220|219|220|219|220|219|219|218|57750
1686669600000|2023-06-13 15:20:00|219|218|218|217|219|218|218|217|24112
1686669900000|2023-06-13 15:25:00|219|218|219|218|219|218|219|218|20693
1686670200000|2023-06-13 15:30:00|||||||||14568
1686670500000|2023-06-13 15:35:00|||||||||12245
1686670800000|2023-06-13 15:40:00|||||||||5850
1686671100000|2023-06-13 15:45:00|||||||||8196
1686671400000|2023-06-13 15:50:00|||||||||17096
1686671700000|2023-06-13 15:55:00|218|217|218|217|218|217|218|217|21997
1686672000000|2023-06-13 16:00:00|||||||||14473
1686672300000|2023-06-13 16:05:00|219|218|219|218|220|219|219|218|47854
1686672600000|2023-06-13 16:10:00|220|219|219|218|220|219|219|218|14537
1686672900000|2023-06-13 16:15:00|220|219|219|218|220|219|219|218|17031
1686673200000|2023-06-13 16:20:00|218|217|218|217|218|217|218|217|15265
1686673500000|2023-06-13 16:25:00|||||||||8523
1686673800000|2023-06-13 16:30:00|219|218|219|218|219|218|219|218|20707
1686674100000|2023-06-13 16:35:00|||||||||14552
1686674400000|2023-06-13 16:40:00|||||||||16198
1686674700000|2023-06-13 16:45:00|||||||||11295
1686675000000|2023-06-13 16:50:00|220|219|220|219|220|219|220|219|14061
1686675300000|2023-06-13 16:55:00|||||||||4593
1686675600000|2023-06-13 17:00:00|221|220|221|220|221|220|221|220|11819
1686675900000|2023-06-13 17:05:00|||||||||7120
1686676200000|2023-06-13 17:10:00|220|219|219|218|220|219|219|218|28000
1686676500000|2023-06-13 17:15:00|220|219|220|219|220|219|220|219|18419
1686676800000|2023-06-13 17:20:00|||||||||6872
1686677100000|2023-06-13 17:25:00|||||||||4789
1686677400000|2023-06-13 17:30:00|||||||||3716
1686677700000|2023-06-13 17:35:00|221|220|221|220|221|220|221|220|12487
1686678000000|2023-06-13 17:40:00|||||||||8741
1686678300000|2023-06-13 17:45:00|||||||||17331
1686678600000|2023-06-13 17:50:00|220|219|220|219|220|219|220|219|9815
1686678900000|2023-06-13 17:55:00|||||||||6203
1686679200000|2023-06-13 18:00:00|219|218|220|219|220|219|219|218|22247
1686679500000|2023-06-13 18:05:00|||||||||7508
1686679800000|2023-06-13 18:10:00|||||||||5403
1686680100000|2023-06-13 18:15:00|||||||||24738
1686680400000|2023-06-13 18:20:00|||||||||5956
1686680700000|2023-06-13 18:25:00|219|218|218|217|219|218|218|217|28409
1686681000000|2023-06-13 18:30:00|||||||||6739
1686681300000|2023-06-13 18:35:00|||||||||7492
1686681600000|2023-06-13 18:40:00|||||||||5233
1686681900000|2023-06-13 18:45:00|||||||||5656
1686682200000|2023-06-13 18:50:00|||||||||8817
1686682500000|2023-06-13 18:55:00|219|218|219|218|219|218|219|218|19582
1686682800000|2023-06-13 19:00:00|||||||||6883
1686683100000|2023-06-13 19:05:00|||||||||4842
1686683400000|2023-06-13 19:10:00|||||||||7489
1686683700000|2023-06-13 19:15:00|||||||||5711
1686684000000|2023-06-13 19:20:00|220|219|220|219|220|219|220|219|20522
1686684300000|2023-06-13 19:25:00|||||||||7250
1686684600000|2023-06-13 19:30:00|219|218|219|218|219|218|219|218|22320
1686684900000|2023-06-13 19:35:00|220|219|220|219|220|219|219|219|20448
1686685200000|2023-06-13 19:40:00|||||||||18625
1686685500000|2023-06-13 19:45:00|||||||||13410
1686685800000|2023-06-13 19:50:00|||||||||14737
1686686100000|2023-06-13 19:55:00|||||||||66647
1686749400000|2023-06-14 13:30:00|220|217|219|218|220|218|218|217|11119
1686749700000|2023-06-14 13:35:00|220|219|219|218|220|219|219|218|12862
1686750000000|2023-06-14 13:40:00|220|219|222|221|222|221|220|219|14273
1686750300000|2023-06-14 13:45:00|223|222|223|222|223|222|223|222|13549
1686750600000|2023-06-14 13:50:00|222|221|221|220|222|221|221|220|10438
1686750900000|2023-06-14 13:55:00|220|219|221|220|221|220|220|219|10730
1686751200000|2023-06-14 14:00:00|||||||||3700
1686751500000|2023-06-14 14:05:00|222|221|222|221|223|222|222|221|37623
1686751800000|2023-06-14 14:10:00|||||||||6583
1686752100000|2023-06-14 14:15:00|223|222|225|224|225|224|223|222|30434
1686752400000|2023-06-14 14:20:00|224|223|223|222|224|223|223|222|22311
1686752700000|2023-06-14 14:25:00|||||||||11980
1686753000000|2023-06-14 14:30:00|224|223|225|224|225|224|224|223|13667
1686753300000|2023-06-14 14:35:00|226|225|226|225|226|225|226|225|27943
1686753600000|2023-06-14 14:40:00|||||||||2413
1686753900000|2023-06-14 14:45:00|227|226|227|226|227|226|227|226|26823
1686754200000|2023-06-14 14:50:00|||||||||8945
1686754500000|2023-06-14 14:55:00|226|225|227|226|227|226|226|225|37518
1686754800000|2023-06-14 15:00:00|228|227|228|227|228|227|228|227|17559
1686755100000|2023-06-14 15:05:00|229|228|229|228|231|230|229|228|105033
1686755400000|2023-06-14 15:10:00|228|227|228|227|228|227|227|226|43848
1686755700000|2023-06-14 15:15:00|||||||||3708
1686756000000|2023-06-14 15:20:00|229|228|230|229|230|229|229|228|23939
1686756300000|2023-06-14 15:25:00|||||||||29784
1686756600000|2023-06-14 15:30:00|229|228|229|228|229|228|229|228|33368
1686756900000|2023-06-14 15:35:00|230|229|230|229|230|229|230|229|38329
1686757200000|2023-06-14 15:40:00|229|228|229|228|229|229|229|228|25690
1686757500000|2023-06-14 15:45:00|228|227|228|227|228|227|228|227|13932
1686757800000|2023-06-14 15:50:00|||||||||8229
1686758100000|2023-06-14 15:55:00|229|228|229|228|229|228|228|227|11878
1686758400000|2023-06-14 16:00:00|230|229|230|229|230|229|230|229|33365
1686758700000|2023-06-14 16:05:00|||||||||11211
1686759000000|2023-06-14 16:10:00|231|230|231|230|231|230|231|230|64495
1686759300000|2023-06-14 16:15:00|||||||||29960
1686759600000|2023-06-14 16:20:00|||||||||10999
1686759900000|2023-06-14 16:25:00|||||||||7837
1686760200000|2023-06-14 16:30:00|||||||||11585
1686760500000|2023-06-14 16:35:00|||||||||5690
1686760800000|2023-06-14 16:40:00|||||||||13021
1686761100000|2023-06-14 16:45:00|||||||||4590
1686761400000|2023-06-14 16:50:00|||||||||7913
1686761700000|2023-06-14 16:55:00|232|231|232|231|232|231|232|231|22685
1686762000000|2023-06-14 17:00:00|231|230|229|228|231|230|229|228|51318
1686762300000|2023-06-14 17:05:00|228|227|228|227|228|227|227|226|35209
1686762600000|2023-06-14 17:10:00|227|226|227|226|227|226|227|226|8604
1686762900000|2023-06-14 17:15:00|226|225|226|225|226|225|226|225|26327
1686763200000|2023-06-14 17:20:00|||||||||7179
1686763500000|2023-06-14 17:25:00|227|226|227|226|227|226|227|226|20558
1686763800000|2023-06-14 17:30:00|228|227|228|227|228|227|228|227|8300
1686764100000|2023-06-14 17:35:00|||||||||11514
1686764400000|2023-06-14 17:40:00|||||||||3779
1686764700000|2023-06-14 17:45:00|||||||||7544
1686765000000|2023-06-14 17:50:00|||||||||17971
1686765300000|2023-06-14 17:55:00|229|228|229|228|229|228|229|228|10955
1686765600000|2023-06-14 18:00:00|228|227|225|224|228|227|225|224|25365
1686765900000|2023-06-14 18:05:00|226|225|225|224|226|225|223|222|34373
1686766200000|2023-06-14 18:10:00|224|223|225|224|226|225|224|223|25673
1686766500000|2023-06-14 18:15:00|224|223|224|223|224|223|224|223|6303
1686766800000|2023-06-14 18:20:00|223|222|223|222|223|222|222|221|52145
1686767100000|2023-06-14 18:25:00|222|221|223|222|223|222|222|221|64537
1686767400000|2023-06-14 18:30:00|224|223|224|223|224|223|224|223|18213
1686767700000|2023-06-14 18:35:00|225|224|225|224|225|224|224|223|26746
1686768000000|2023-06-14 18:40:00|226|225|225|224|226|225|224|223|29947
1686768300000|2023-06-14 18:45:00|224|223|226|225|226|225|224|223|25546
1686768600000|2023-06-14 18:50:00|225|224|225|224|225|224|225|224|20694
1686768900000|2023-06-14 18:55:00|226|225|225|224|226|225|225|224|20660
1686769200000|2023-06-14 19:00:00|226|225|226|225|226|225|226|225|5500
1686769500000|2023-06-14 19:05:00|227|226|227|226|227|226|227|226|8804
1686769800000|2023-06-14 19:10:00|226|225|226|225|226|225|226|225|27746
1686770100000|2023-06-14 19:15:00|225|224|225|224|226|225|225|224|34024
1686770400000|2023-06-14 19:20:00|226|225|226|225|226|225|225|224|24546
1686770700000|2023-06-14 19:25:00|227|226|226|225|227|226|226|225|35264
1686771000000|2023-06-14 19:30:00|225|224|225|224|225|225|225|224|53549
1686771300000|2023-06-14 19:35:00|||||||||9216
1686771600000|2023-06-14 19:40:00||225||224||225||224|15097
1686771900000|2023-06-14 19:45:00|||||||||10753
1686772200000|2023-06-14 19:50:00|224|223|224|223|225|224|224|223|48362
1686772500000|2023-06-14 19:55:00|225|224|225|224|226|225|224|223|89468
1686835800000|2023-06-15 13:30:00|220|218|216|215|220|219|215|214|100038
1686836100000|2023-06-15 13:35:00|217|216|218|217|219|218|217|216|34704
1686836400000|2023-06-15 13:40:00|219|218|220|219|220|219|219|218|9189
1686836700000|2023-06-15 13:45:00|219|218|218|217|219|218|218|217|27018
1686837000000|2023-06-15 13:50:00|217|216|217|216|218|217|217|216|27272
1686837300000|2023-06-15 13:55:00|216|215|218|217|218|217|216|215|30194
1686837600000|2023-06-15 14:00:00|219|218|219|218|220|219|219|218|39233
1686837900000|2023-06-15 14:05:00|220|219|219|218|220|219|219|218|30353
1686838200000|2023-06-15 14:10:00|220|219|220|219|220|219|220|219|7700
1686838500000|2023-06-15 14:15:00|219|218|219|218|219|218|219|218|26177
1686838800000|2023-06-15 14:20:00|220|219|221|220|221|220|220|219|42463
1686839100000|2023-06-15 14:25:00|222|221|222|221|222|221|222|221|15532
1686839400000|2023-06-15 14:30:00|221|220|221|220|221|220|221|220|16593
1686839700000|2023-06-15 14:35:00|220|219|220|219|220|219|220|219|12003
1686840000000|2023-06-15 14:40:00|221|220|221|220|221|220|221|220|10056
1686840300000|2023-06-15 14:45:00|222|221|222|221|222|221|222|221|7016
1686840600000|2023-06-15 14:50:00|221|220|221|220|221|220|221|220|30235
1686840900000|2023-06-15 14:55:00|222|221|222|221|222|221|222|221|31846
1686841200000|2023-06-15 15:00:00|223|222|223|222|223|222|223|222|23720
1686841500000|2023-06-15 15:05:00|||||||||8549
1686841800000|2023-06-15 15:10:00|224|223|224|223|224|223|224|223|13662
1686842100000|2023-06-15 15:15:00|225|224|224|223|225|224|224|223|42563
1686842400000|2023-06-15 15:20:00|223|222|222|221|223|222|222|221|60056
1686842700000|2023-06-15 15:25:00|||||||||5768
1686843000000|2023-06-15 15:30:00|||||||||3923
1686843300000|2023-06-15 15:35:00|223|222|224|223|225|224|223|222|36512
1686843600000|2023-06-15 15:40:00|||||||||8810
1686843900000|2023-06-15 15:45:00|223|222|222|221|223|222|222|221|31198
1686844200000|2023-06-15 15:50:00|||||||||1650
1686844500000|2023-06-15 15:55:00|223|222|223|222|223|222|223|222|16190
1686844800000|2023-06-15 16:00:00|222|221|222|221|222|221|222|221|49710
1686845100000|2023-06-15 16:05:00|||||||||2522
1686845400000|2023-06-15 16:10:00|||||||||3967
1686845700000|2023-06-15 16:15:00|221|220|221|220|221|220|221|220|29802
1686846000000|2023-06-15 16:20:00|||||||||1753
1686846300000|2023-06-15 16:25:00|||||||||13331
1686846600000|2023-06-15 16:30:00|||||||||6133
1686846900000|2023-06-15 16:35:00|222|221|221|220|222|221|221|220|26802
1686847200000|2023-06-15 16:40:00|||||||||12320
1686847500000|2023-06-15 16:45:00|220|219|220|219|220|219|220|219|16274
1686847800000|2023-06-15 16:50:00|||||||||4841
1686848100000|2023-06-15 16:55:00|221|220|220|219|221|220|220|219|46605
1686848400000|2023-06-15 17:00:00|219|218|220|219|220|219|219|218|27567
1686848700000|2023-06-15 17:05:00|||||||||2919
1686849000000|2023-06-15 17:10:00|219|218|219|218|219|218|219|218|7682
1686849300000|2023-06-15 17:15:00|||||||||200
1686849600000|2023-06-15 17:20:00|||||||||2930
1686849900000|2023-06-15 17:25:00|||||||||3591
1686850200000|2023-06-15 17:30:00|||||||||11496
1686850500000|2023-06-15 17:35:00|220|219|219|218|220|219|219|218|26437
1686850800000|2023-06-15 17:40:00|||||||||17584
1686851100000|2023-06-15 17:45:00|||||||||24967
1686851400000|2023-06-15 17:50:00|||||||||2800
1686851700000|2023-06-15 17:55:00|||||||||1200
1686852000000|2023-06-15 18:00:00|220|219|219|218|220|219|219|218|36044
1686852300000|2023-06-15 18:05:00|||||||||9300
1686852600000|2023-06-15 18:10:00|220|219|220|219|220|219|219|219|9900
1686852900000|2023-06-15 18:15:00|||||||||13793
1686853200000|2023-06-15 18:20:00|||||||||2835
1686853500000|2023-06-15 18:25:00|||||||||1947
1686853800000|2023-06-15 18:30:00|221|220|221|220|221|220|221|220|39099
1686854100000|2023-06-15 18:35:00|||||||||4987
1686854400000|2023-06-15 18:40:00|||||||||8265
1686854700000|2023-06-15 18:45:00|||||||||4787
1686855000000|2023-06-15 18:50:00|222|221|222|221|222|221|222|221|15121
1686855300000|2023-06-15 18:55:00|||||||||2574
1686855600000|2023-06-15 19:00:00|||||||||11500
1686855900000|2023-06-15 19:05:00|221|220|222|221|222|221|221|220|15424
1686856200000|2023-06-15 19:10:00|||||||||1450
1686856500000|2023-06-15 19:15:00|||||||||2859
1686856800000|2023-06-15 19:20:00|||||||||3951
1686857100000|2023-06-15 19:25:00|221|220|221|220|221|221|221|220|24898
1686857400000|2023-06-15 19:30:00|||||||||2733
1686857700000|2023-06-15 19:35:00||221||220||221||220|16496
1686858000000|2023-06-15 19:40:00|||||||||18942
1686858300000|2023-06-15 19:45:00|||||||||9800
1686858600000|2023-06-15 19:50:00|222|221|222|221|222|221|221|221|31085
1686858900000|2023-06-15 19:55:00|221|220|221|220|221|220|221|220|61864
1686922200000|2023-06-16 13:30:00|225|222|221|220|225|222|220|219|46469
1686922500000|2023-06-16 13:35:00|220|219|219|218|220|219|219|218|88142
1686922800000|2023-06-16 13:40:00|218|217|217|216|218|217|217|216|32692
1686923100000|2023-06-16 13:45:00|216|215|215|214|216|215|215|214|47779
1686923400000|2023-06-16 13:50:00|216|215|212|211|216|215|212|211|87447
1686923700000|2023-06-16 13:55:00|||||||||28254
1686924000000|2023-06-16 14:00:00|213|212|213|212|213|212|213|212|40922
1686924300000|2023-06-16 14:05:00|212|211|211|210|212|211|209|208|143064
1686924600000|2023-06-16 14:10:00|210|209|208|207|210|209|208|207|36994
1686924900000|2023-06-16 14:15:00|209|208|209|208|209|208|209|208|44270
1686925200000|2023-06-16 14:20:00|||||||||19559
1686925500000|2023-06-16 14:25:00|208|207|207|206|208|207|206|205|120862
1686925800000|2023-06-16 14:30:00|208|207|210|209|210|209|208|207|69023
1686926100000|2023-06-16 14:35:00|211|210|210|209|211|210|210|209|51550
1686926400000|2023-06-16 14:40:00|209|208|209|208|209|209|209|208|43523
1686926700000|2023-06-16 14:45:00|208|207|208|207|208|207|208|207|17195
1686927000000|2023-06-16 14:50:00|||||||||11280
1686927300000|2023-06-16 14:55:00|209|208|208|207|209|208|208|207|52838
1686927600000|2023-06-16 15:00:00|||||||||13350
1686927900000|2023-06-16 15:05:00|209|208|209|208|209|208|209|208|23060
1686928200000|2023-06-16 15:10:00|210|209|211|210|211|210|210|209|35531
1686928500000|2023-06-16 15:15:00|||||||||12551
1686928800000|2023-06-16 15:20:00|210|209|210|209|210|209|210|209|23560
1686929100000|2023-06-16 15:25:00|209|208|209|208|209|208|209|208|13878
1686929400000|2023-06-16 15:30:00|||||||||5494
1686929700000|2023-06-16 15:35:00|||||||||8835
1686930000000|2023-06-16 15:40:00|||||||||6873
1686930300000|2023-06-16 15:45:00|210|209|210|209|210|209|210|209|43920
1686930600000|2023-06-16 15:50:00|||||||||5964
1686930900000|2023-06-16 15:55:00|211|210|211|210|211|210|211|210|18578
1686931200000|2023-06-16 16:00:00|||||||||7521
1686931500000|2023-06-16 16:05:00|||||||||15895
1686931800000|2023-06-16 16:10:00|||||||||30239
1686932100000|2023-06-16 16:15:00|212|211|213|212|213|212|212|211|50827
1686932400000|2023-06-16 16:20:00|212|211|212|211|212|211|212|211|19037
1686932700000|2023-06-16 16:25:00|||||||||8395
1686933000000|2023-06-16 16:30:00|||||||||11201
1686933300000|2023-06-16 16:35:00|||||||||8534
1686933600000|2023-06-16 16:40:00|||||||||5253
1686933900000|2023-06-16 16:45:00|213|212|213|212|213|212|213|212|21040
1686934200000|2023-06-16 16:50:00|214|213|214|213|214|213|214|213|37346
1686934500000|2023-06-16 16:55:00|||||||||7792
1686934800000|2023-06-16 17:00:00|215|214|214|213|215|214|214|213|33682
1686935100000|2023-06-16 17:05:00|||||||||5839
1686935400000|2023-06-16 17:10:00|||||||||18680
1686935700000|2023-06-16 17:15:00|||||||||4458
1686936000000|2023-06-16 17:20:00|||||||||6208
1686936300000|2023-06-16 17:25:00|213|212|213|212|213|212|213|212|30727
1686936600000|2023-06-16 17:30:00|||||||||31091
1686936900000|2023-06-16 17:35:00|||||||||4728
1686937200000|2023-06-16 17:40:00|||||||||25934
1686937500000|2023-06-16 17:45:00|||||||||7820
1686937800000|2023-06-16 17:50:00|||||||||6428
1686938100000|2023-06-16 17:55:00|214|213|215|214|215|214|214|213|65899
1686938400000|2023-06-16 18:00:00|||||||||20131
1686938700000|2023-06-16 18:05:00|216|215|216|215|216|215|215|215|74604
1686939000000|2023-06-16 18:10:00|215|214|216|215|216|215|215|214|51616
1686939300000|2023-06-16 18:15:00|217|216|217|216|217|216|217|216|31022
1686939600000|2023-06-16 18:20:00|||||||||3816
1686939900000|2023-06-16 18:25:00|||||||||6687
1686940200000|2023-06-16 18:30:00|216|215|216|215|216|216|216|215|22881
1686940500000|2023-06-16 18:35:00|217|216|217|216|217|216|217|216|27058
1686940800000|2023-06-16 18:40:00|||||||||6404
1686941100000|2023-06-16 18:45:00|||||||||6850
1686941400000|2023-06-16 18:50:00|218|217|218|217|218|217|218|217|17265
1686941700000|2023-06-16 18:55:00|||||||||6001
1686942000000|2023-06-16 19:00:00|217|216|217|216|217|217|217|216|45169
1686942300000|2023-06-16 19:05:00|||||||||24566
1686942600000|2023-06-16 19:10:00|216|215|214|213|216|215|214|213|96714
1686942900000|2023-06-16 19:15:00|213|212|216|215|216|215|213|212|68180
1686943200000|2023-06-16 19:20:00|||||||||20457
1686943500000|2023-06-16 19:25:00|||||||||8085
1686943800000|2023-06-16 19:30:00|217|216|217|216|217|216|217|216|27515
1686944100000|2023-06-16 19:35:00|||||||||10827
1686944400000|2023-06-16 19:40:00|||||||||18934
1686944700000|2023-06-16 19:45:00|||||||||26979
1686945000000|2023-06-16 19:50:00|218|217|216|215|219|218|216|215|131068
1686945300000|2023-06-16 19:55:00|215|214|214|213|215|214|214|213|127186
1687267800000|2023-06-20 13:30:00|214|214|220|219|220|219|214|213|42092
1687268100000|2023-06-20 13:35:00|221|220|221|220|221|220|219|218|67506
1687268400000|2023-06-20 13:40:00|220|219|219|218|220|219|218|217|67541
1687268700000|2023-06-20 13:45:00|220|219|221|220|221|220|220|219|32812
1687269000000|2023-06-20 13:50:00|220|219|219|218|221|220|219|218|33543
1687269300000|2023-06-20 13:55:00|218|217|216|215|218|217|216|215|67491
1687269600000|2023-06-20 14:00:00|217|216|215|214|217|216|214|213|39675
1687269900000|2023-06-20 14:05:00|||||||||2707
1687270200000|2023-06-20 14:10:00|216|215|216|215|216|215|216|215|11346
1687270500000|2023-06-20 14:15:00|215|214|214|213|215|214|213|212|28324
1687270800000|2023-06-20 14:20:00|213|212|214|213|214|213|213|212|17973
1687271100000|2023-06-20 14:25:00|213|212|212|211|213|212|212|211|14484
1687271400000|2023-06-20 14:30:00|213|212|214|213|214|213|213|212|17701
1687271700000|2023-06-20 14:35:00|213|212|213|212|213|212|213|212|4799
1687272000000|2023-06-20 14:40:00|214|213|213|212|214|213|213|212|9615
1687272300000|2023-06-20 14:45:00|||||||||15107
1687272600000|2023-06-20 14:50:00|212|211|212|211|212|211|211|210|58708
1687272900000|2023-06-20 14:55:00|213|212|213|212|214|213|212|211|113591
1687273200000|2023-06-20 15:00:00|212|211|212|211|213|212|211|210|59125
1687273500000|2023-06-20 15:05:00|213|212|213|212|213|212|213|212|17756
1687273800000|2023-06-20 15:10:00|212|211|212|211|212|211|211|210|51434
1687274100000|2023-06-20 15:15:00|211|210|210|209|211|210|210|209|26698
1687274400000|2023-06-20 15:20:00|209|208|210|209|211|210|209|208|131389
1687274700000|2023-06-20 15:25:00|209|208|210|209|210|209|209|208|64775
1687275000000|2023-06-20 15:30:00|211|210|210|209|211|210|210|209|63624
1687275300000|2023-06-20 15:35:00|209|208|210|209|210|209|209|208|60702
1687275600000|2023-06-20 15:40:00|209|208|210|209|210|209|209|208|72332
1687275900000|2023-06-20 15:45:00|209|208|210|209|210|209|209|208|94190
1687276200000|2023-06-20 15:50:00|211|210|210|209|211|210|210|209|108157
1687276500000|2023-06-20 15:55:00|211|210|209|208|211|210|209|208|64336
1687276800000|2023-06-20 16:00:00|208|207|208|207|208|207|208|207|67118
1687277100000|2023-06-20 16:05:00|207|206|207|206|208|207|207|206|41021
1687277400000|2023-06-20 16:10:00|208|207|206|205|209|208|206|205|134886
1687277700000|2023-06-20 16:15:00|207|206|206|205|207|206|206|205|66075
1687278000000|2023-06-20 16:20:00|207|206|207|206|207|206|206|206|98421
1687278300000|2023-06-20 16:25:00|206|205|206|205|206|205|206|205|42970
1687278600000|2023-06-20 16:30:00|207|206|208|207|208|207|207|206|105368
1687278900000|2023-06-20 16:35:00|207|206|207|206|207|206|206|205|38507
1687279200000|2023-06-20 16:40:00|206|205|205|204|206|205|204|203|198467
1687279500000|2023-06-20 16:45:00|206|205|206|205|206|205|205|204|57971
1687279800000|2023-06-20 16:50:00|||||||||41256
1687280100000|2023-06-20 16:55:00|205|204|206|205|206|205|205|204|108331
1687280400000|2023-06-20 17:00:00|207|206|207|206|207|206|207|206|16640
1687280700000|2023-06-20 17:05:00|||||||||3331
1687281000000|2023-06-20 17:10:00|206|205|206|205|206|205|206|205|18322
1687281300000|2023-06-20 17:15:00|205|204|205|204|205|204|204|203|102040
1687281600000|2023-06-20 17:20:00|206|205|205|204|206|205|205|204|37026
1687281900000|2023-06-20 17:25:00|||||||||33026
1687282200000|2023-06-20 17:30:00|206|205|206|205|206|205|206|205|4978
1687282500000|2023-06-20 17:35:00|||||||||20093
1687282800000|2023-06-20 17:40:00|207|206|206|205|208|207|206|205|48003
1687283100000|2023-06-20 17:45:00|207|206|205|204|207|206|205|204|133224
1687283400000|2023-06-20 17:50:00|||||||||21196
1687283700000|2023-06-20 17:55:00|||||||||8967
1687284000000|2023-06-20 18:00:00|206|205|205|204|206|205|205|204|60810
1687284300000|2023-06-20 18:05:00|||||||||22018
1687284600000|2023-06-20 18:10:00|206|205|206|205|206|205|206|205|56654
1687284900000|2023-06-20 18:15:00|207|206|207|206|207|206|206|206|26351
1687285200000|2023-06-20 18:20:00|||||||||12880
1687285500000|2023-06-20 18:25:00|208|207|208|207|209|208|207|207|81347
1687285800000|2023-06-20 18:30:00|209|208|209|208|209|208|209|208|16285
1687286100000|2023-06-20 18:35:00|210|209|210|209|210|209|210|209|35828
1687286400000|2023-06-20 18:40:00|||||||||12520
1687286700000|2023-06-20 18:45:00|209|208|209|208|209|208|209|208|10745
1687287000000|2023-06-20 18:50:00|||||||||7300
1687287300000|2023-06-20 18:55:00|||||||||15640
1687287600000|2023-06-20 19:00:00|208|207|208|207|208|207|208|207|32899
1687287900000|2023-06-20 19:05:00|209|208|208|207|209|208|208|207|25578
1687288200000|2023-06-20 19:10:00|207|206|208|207|208|207|206|205|183746
1687288500000|2023-06-20 19:15:00|209|208|208|207|209|208|208|207|84804
1687288800000|2023-06-20 19:20:00|209|208|210|209|210|209|209|208|45407
1687289100000|2023-06-20 19:25:00|||||||||26890
1687289400000|2023-06-20 19:30:00|209|208|208|207|209|209|207|206|197314
1687289700000|2023-06-20 19:35:00|209|208|207|206|209|208|205|204|365882
1687290000000|2023-06-20 19:40:00|208|207|208|207|208|207|208|207|16177
1687290300000|2023-06-20 19:45:00|||||||||8919
1687290600000|2023-06-20 19:50:00|209|208|208|207|209|208|208|207|63019
1687290900000|2023-06-20 19:55:00|||||||||44461
1687354200000|2023-06-21 13:30:00|214|212|218|217|219|218|212|211|148318
1687354500000|2023-06-21 13:35:00|219|218|217|216|220|219|217|216|101571
1687354800000|2023-06-21 13:40:00|218|217|220|219|222|221|218|217|173829
1687355100000|2023-06-21 13:45:00|221|220|222|221|223|222|220|219|80938
1687355400000|2023-06-21 13:50:00|221|220|220|219|221|220|219|218|62464
1687355700000|2023-06-21 13:55:00|221|220|217|216|221|220|216|215|103202
1687356000000|2023-06-21 14:00:00|216|217|215|214|217|217|214|213|89457
1687356300000|2023-06-21 14:05:00|214|213|213|212|214|213|212|211|58748
1687356600000|2023-06-21 14:10:00|212|211|212|211|212|211|212|211|55121
1687356900000|2023-06-21 14:15:00|213|212|212|211|214|213|212|211|70278
1687357200000|2023-06-21 14:20:00|213|212|214|213|215|214|213|212|44495
1687357500000|2023-06-21 14:25:00|213|212|214|213|216|215|213|212|80801
1687357800000|2023-06-21 14:30:00|215|214|217|216|217|216|214|213|52338
1687358100000|2023-06-21 14:35:00|216|215|215|214|216|215|215|214|25556
1687358400000|2023-06-21 14:40:00|214|213|213|212|214|213|213|212|34824
1687358700000|2023-06-21 14:45:00|212|211|212|211|212|211|212|211|30710
1687359000000|2023-06-21 14:50:00|213|212|213|212|214|213|213|212|112767
1687359300000|2023-06-21 14:55:00|214|213|217|216|217|216|214|213|46969
1687359600000|2023-06-21 15:00:00|218|217|217|216|219|218|217|216|122173
1687359900000|2023-06-21 15:05:00|216|215|214|213|216|216|214|213|26715
1687360200000|2023-06-21 15:10:00|||||||||34367
1687360500000|2023-06-21 15:15:00|215|214|217|216|217|216|215|214|65511
1687360800000|2023-06-21 15:20:00|218|217|217|216|219|218|217|216|100977
1687361100000|2023-06-21 15:25:00|218|217|220|219|220|219|218|217|72656
1687361400000|2023-06-21 15:30:00|221|220|221|220|222|221|219|218|184759
1687361700000|2023-06-21 15:35:00|222|221|220|219|222|221|220|219|190842
1687362000000|2023-06-21 15:40:00|221|220|219|218|221|220|219|218|41263
1687362300000|2023-06-21 15:45:00|218|217|218|217|218|218|218|217|20631
1687362600000|2023-06-21 15:50:00|219|218|218|217|219|218|218|217|59282
1687362900000|2023-06-21 15:55:00|217|216|217|216|217|216|217|216|27815
1687363200000|2023-06-21 16:00:00|216|215|217|216|217|216|216|215|24047
1687363500000|2023-06-21 16:05:00|218|217|219|218|219|218|218|217|108403
1687363800000|2023-06-21 16:10:00|218|217|219|218|219|218|217|216|63674
1687364100000|2023-06-21 16:15:00|220|219|221|220|222|221|219|219|116798
1687364400000|2023-06-21 16:20:00|222|221|222|221|222|221|221|221|136249
1687364700000|2023-06-21 16:25:00||222||221||222||221|134780
1687365000000|2023-06-21 16:30:00|223|222|224|223|226|225|223|222|170209
1687365300000|2023-06-21 16:35:00|225|224|223|222|225|224|223|222|83045
1687365600000|2023-06-21 16:40:00|222|221|222|221|222|221|222|221|50001
1687365900000|2023-06-21 16:45:00|221|220|220|219|221|220|220|219|30278
1687366200000|2023-06-21 16:50:00|221|220|222|221|222|221|221|220|91079
1687366500000|2023-06-21 16:55:00|223|222|221|220|223|222|219|218|84150
1687366800000|2023-06-21 17:00:00|222|221|222|221|222|221|221|220|32967
1687367100000|2023-06-21 17:05:00|221|220|221|220|221|220|221|220|35987
1687367400000|2023-06-21 17:10:00|220|219|220|219|220|220|220|219|19096
1687367700000|2023-06-21 17:15:00|221|220|221|220|221|220|221|220|19759
1687368000000|2023-06-21 17:20:00|220|219|220|219|220|219|219|218|35602
1687368300000|2023-06-21 17:25:00|219|218|220|219|220|219|219|218|42710
1687368600000|2023-06-21 17:30:00|221|220|221|220|221|220|221|220|13375
1687368900000|2023-06-21 17:35:00|||||||||11626
1687369200000|2023-06-21 17:40:00|220|219|220|219|220|219|220|219|26021
1687369500000|2023-06-21 17:45:00|||||||||2113
1687369800000|2023-06-21 17:50:00|||||||||6394
1687370100000|2023-06-21 17:55:00|221|220|223|222|223|222|221|220|98539
1687370400000|2023-06-21 18:00:00|||||||||10286
1687370700000|2023-06-21 18:05:00|||||||||8460
1687371000000|2023-06-21 18:10:00|224|223|223|222|224|223|223|222|125655
1687371300000|2023-06-21 18:15:00|||||||||31829
1687371600000|2023-06-21 18:20:00|||||||||13289
1687371900000|2023-06-21 18:25:00|222|221|222|221|222|221|222|221|11461
1687372200000|2023-06-21 18:30:00|||||||||14686
1687372500000|2023-06-21 18:35:00|||||||||17800
1687372800000|2023-06-21 18:40:00|||||||||10822
1687373100000|2023-06-21 18:45:00|||||||||10233
1687373400000|2023-06-21 18:50:00|223|222|223|222|223|222|223|222|20967
1687373700000|2023-06-21 18:55:00|||||||||14750
1687374000000|2023-06-21 19:00:00|222|221|222|221|222|221|222|221|29489
1687374300000|2023-06-21 19:05:00|223|222|223|222|223|222|223|222|14579
1687374600000|2023-06-21 19:10:00|||||||||3569
1687374900000|2023-06-21 19:15:00|||||||||10231
1687375200000|2023-06-21 19:20:00|||||||||3449
1687375500000|2023-06-21 19:25:00|||||||||22763
1687375800000|2023-06-21 19:30:00|||||||||11629
1687376100000|2023-06-21 19:35:00|222|221|222|221|223|222|222|221|44472
1687376400000|2023-06-21 19:40:00|221|220|221|220|221|221|221|220|14250
1687376700000|2023-06-21 19:45:00|222|221|223|222|223|222|222|221|51297
1687377000000|2023-06-21 19:50:00|222|221|222|221|222|221|222|221|20391
1687377300000|2023-06-21 19:55:00|221|220|220|219|221|220|220|219|86571
1687440600000|2023-06-22 13:30:00|219|216|220|219|220|219|215|214|82157
1687440900000|2023-06-22 13:35:00|219|218|216|215|219|218|216|215|52057
1687441200000|2023-06-22 13:40:00|215|214|213|212|215|214|213|212|40345
1687441500000|2023-06-22 13:45:00|214|213|215|214|215|214|213|212|32649
1687441800000|2023-06-22 13:50:00|214|213|212|211|214|214|212|211|49629
1687442100000|2023-06-22 13:55:00|211|210|211|210|212|211|211|210|65259
1687442400000|2023-06-22 14:00:00|212|211|211|210|212|211|210|209|72708
1687442700000|2023-06-22 14:05:00|210|209|210|209|212|211|210|209|90474
1687443000000|2023-06-22 14:10:00|211|210|213|212|213|212|211|210|42375
1687443300000|2023-06-22 14:15:00|212|211|211|210|213|212|211|210|45547
1687443600000|2023-06-22 14:20:00|210|209|209|208|210|209|209|208|35091
1687443900000|2023-06-22 14:25:00|||||||||15850
1687444200000|2023-06-22 14:30:00|208|207|207|206|208|208|207|206|58940
1687444500000|2023-06-22 14:35:00|208|207|208|207|208|207|208|207|43515
1687444800000|2023-06-22 14:40:00|207|206|205|204|207|206|205|204|46767
1687445100000|2023-06-22 14:45:00|206|205|206|205|207|206|205|204|95350
1687445400000|2023-06-22 14:50:00|205|204|202|201|205|204|202|201|61315
1687445700000|2023-06-22 14:55:00|203|202|204|203|205|204|203|202|57358
1687446000000|2023-06-22 15:00:00|205|204|205|204|206|205|205|204|46864
1687446300000|2023-06-22 15:05:00|206|205|204|203|206|205|204|203|60724
1687446600000|2023-06-22 15:10:00|203|202|203|202|203|203|203|202|20310
1687446900000|2023-06-22 15:15:00|||||||||5500
1687447200000|2023-06-22 15:20:00|202|201|202|201|203|202|202|201|100286
1687447500000|2023-06-22 15:25:00|||||||||17521
1687447800000|2023-06-22 15:30:00|203|202|203|202|203|202|202|201|33670
1687448100000|2023-06-22 15:35:00|||||||||18111
1687448400000|2023-06-22 15:40:00|204|203|204|203|205|204|204|203|48394
1687448700000|2023-06-22 15:45:00|205|204|204|203|205|204|204|203|26961
1687449000000|2023-06-22 15:50:00|205|204|204|203|205|204|204|203|26338
1687449300000|2023-06-22 15:55:00|||||||||16000
1687449600000|2023-06-22 16:00:00|203|202|204|203|204|203|203|202|85385
1687449900000|2023-06-22 16:05:00|203||204||204||203||23620
1687450200000|2023-06-22 16:10:00|||||||||22110
1687450500000|2023-06-22 16:15:00|203|202|202|201|203|202|202|201|51252
1687450800000|2023-06-22 16:20:00|203|202|203|202|203|202|203|202|16404
1687451100000|2023-06-22 16:25:00|204|203|204|203|204|203|204|203|14088
1687451400000|2023-06-22 16:30:00|205|204|205|204|205|204|205|204|14096
1687451700000|2023-06-22 16:35:00|204|203|204|203|204|203|204|203|25982
1687452000000|2023-06-22 16:40:00|||||||||3050
1687452300000|2023-06-22 16:45:00|203|202|203|202|203|202|203|202|24320
1687452600000|2023-06-22 16:50:00|||||||||3870
1687452900000|2023-06-22 16:55:00|204|203|204|203|204|203|204|203|21142
1687453200000|2023-06-22 17:00:00|203|202|201|200|203|202|201|200|95714
1687453500000|2023-06-22 17:05:00|202|201|204|203|204|203|202|201|61814
1687453800000|2023-06-22 17:10:00|203|202|203|202|203|202|203|202|34832
1687454100000|2023-06-22 17:15:00|||||||||3900
1687454400000|2023-06-22 17:20:00|204|203|204|203|204|203|204|203|18907
1687454700000|2023-06-22 17:25:00|203|202|203|202|203|202|203|202|79107
1687455000000|2023-06-22 17:30:00|202|201|202|201|203|202|202|201|66128
1687455300000|2023-06-22 17:35:00|||||||||50715
1687455600000|2023-06-22 17:40:00|||||||||38739
1687455900000|2023-06-22 17:45:00|203|202|203|202|204|203|203|202|70513
1687456200000|2023-06-22 17:50:00|202|201|202|201|202|201|202|201|19612
1687456500000|2023-06-22 17:55:00|||||||||17750
1687456800000|2023-06-22 18:00:00|||||||||2355
1687457100000|2023-06-22 18:05:00|||||||||4200
1687457400000|2023-06-22 18:10:00|||||||||12156
1687457700000|2023-06-22 18:15:00|201|200|202|201|202|201|201|200|57773
1687458000000|2023-06-22 18:20:00|||||||||12282
1687458300000|2023-06-22 18:25:00|||||||||8602
1687458600000|2023-06-22 18:30:00|||||||||24341
1687458900000|2023-06-22 18:35:00|||||||||3696
1687459200000|2023-06-22 18:40:00|201|200|201|200|201|200|201|200|31589
1687459500000|2023-06-22 18:45:00|||||||||3747
1687459800000|2023-06-22 18:50:00|||||||||8252
1687460100000|2023-06-22 18:55:00|202|201|202|201|202|201|202|201|26053
1687460400000|2023-06-22 19:00:00|201|200|201|200|201|200|201|200|16141
1687460700000|2023-06-22 19:05:00|202|201|202|201|202|201|201|201|31534
1687461000000|2023-06-22 19:10:00|||||||||5594
1687461300000|2023-06-22 19:15:00|||||||||3381
1687461600000|2023-06-22 19:20:00|201|200|201|200|201|200|201|200|31080
1687461900000|2023-06-22 19:25:00|202|201|201|200|202|201|201|200|105830
1687462200000|2023-06-22 19:30:00|||||||||9038
1687462500000|2023-06-22 19:35:00|||||||||4401
1687462800000|2023-06-22 19:40:00|||||||||17929
1687463100000|2023-06-22 19:45:00|||||||||15419
1687463400000|2023-06-22 19:50:00|||||||||26816
1687463700000|2023-06-22 19:55:00|||||||||111932
1687527000000|2023-06-23 13:30:00|204|201|201|200|204|202|200|200|49292
1687527300000|2023-06-23 13:35:00|202|201|202|201|204|203|202|201|103478
1687527600000|2023-06-23 13:40:00|201|200|200|199|201|200|199|198|110586
1687527900000|2023-06-23 13:45:00|201|200|199|198|201|200|199|198|102827
1687528200000|2023-06-23 13:50:00|200|199|200|199|200|199|199|198|26884
1687528500000|2023-06-23 13:55:00|201|200|203|202|203|202|201|200|34883
1687528800000|2023-06-23 14:00:00|204|203|203|202|205|204|201|200|95772
1687529100000|2023-06-23 14:05:00|204|203|205|204|205|204|204|203|59730
1687529400000|2023-06-23 14:10:00|206|205|207|206|207|206|205|205|43528
1687529700000|2023-06-23 14:15:00|208|207|210|209|210|209|208|207|124621
1687530000000|2023-06-23 14:20:00|209|208|208|207|209|208|207|206|95945
1687530300000|2023-06-23 14:25:00|207|206|205|204|207|206|205|204|35738
1687530600000|2023-06-23 14:30:00|206|205|206|205|207|206|205|205|72656
1687530900000|2023-06-23 14:35:00|207|206|208|207|208|207|207|206|55506
1687531200000|2023-06-23 14:40:00|207|206|205|204|207|206|204|203|112388
1687531500000|2023-06-23 14:45:00|204|203|206|205|206|205|204|203|84267
1687531800000|2023-06-23 14:50:00|207|206|205|204|207|206|205|204|98461
1687532100000|2023-06-23 14:55:00|206|205|207|206|207|206|205|204|66174
1687532400000|2023-06-23 15:00:00|206|205|208|207|208|207|206|205|77440
1687532700000|2023-06-23 15:05:00|209|208|208|207|209|208|208|207|64309
1687533000000|2023-06-23 15:10:00|209|208|206|205|209|208|206|205|36999
1687533300000|2023-06-23 15:15:00|205|204|206|205|207|206|205|204|53206
1687533600000|2023-06-23 15:20:00|207|206|208|207|208|207|207|206|71360
1687533900000|2023-06-23 15:25:00|207|206|208|207|208|207|207|206|191428
1687534200000|2023-06-23 15:30:00|||||||||1700
1687534500000|2023-06-23 15:35:00|209|208|209|208|211|210|208|208|148363
1687534800000|2023-06-23 15:40:00|||||||||64450
1687535100000|2023-06-23 15:45:00|208|207|209|208|209|208|208|207|33598
1687535400000|2023-06-23 15:50:00|208|207|209|208|210|209|208|207|69363
1687535700000|2023-06-23 15:55:00|210|209|209|208|210|209|209|208|100013
1687536000000|2023-06-23 16:00:00|208|207|208|207|208|207|207|206|73449
1687536300000|2023-06-23 16:05:00|209|208|210|209|212|211|209|208|73459
1687536600000|2023-06-23 16:10:00|||||||||35000
1687536900000|2023-06-23 16:15:00|209|208|208|207|209|208|208|207|64249
1687537200000|2023-06-23 16:20:00|207|206|207|206|208|207|207|206|27181
1687537500000|2023-06-23 16:25:00|206|205|206|205|207|206|206|205|88371
1687537800000|2023-06-23 16:30:00|207|206|206|205|207|206|206|205|53434
1687538100000|2023-06-23 16:35:00|205|204|206|205|206|205|205|204|46048
1687538400000|2023-06-23 16:40:00|207|206|206|205|207|206|206|205|17442
1687538700000|2023-06-23 16:45:00|205|204|205|204|205|204|205|204|32082
1687539000000|2023-06-23 16:50:00|206|205|206|205|207|206|206|205|39332
1687539300000|2023-06-23 16:55:00|207|206|206|205|207|206|206|205|39234
1687539600000|2023-06-23 17:00:00|207|206|207|206|207|206|205|204|44626
1687539900000|2023-06-23 17:05:00|208|207|208|207|208|207|207|207|50507
1687540200000|2023-06-23 17:10:00|209|208|209|208|209|208|209|208|20011
1687540500000|2023-06-23 17:15:00|208|207|208|207|208|207|208|207|53078
1687540800000|2023-06-23 17:20:00|209|208|208|207|209|208|208|207|41628
1687541100000|2023-06-23 17:25:00|||||||||14735
1687541400000|2023-06-23 17:30:00|||||||||1570
1687541700000|2023-06-23 17:35:00|||||||||1100
1687542000000|2023-06-23 17:40:00|209|208|208|207|209|208|208|207|36975
1687542300000|2023-06-23 17:45:00|||||||||6010
1687542600000|2023-06-23 17:50:00|||||||||11690
1687542900000|2023-06-23 17:55:00|209|208|209|208|209|208|208|208|86318
1687543200000|2023-06-23 18:00:00|210|209|211|210|212|211|210|209|140032
1687543500000|2023-06-23 18:05:00|210|209|211|210|211|210|210|209|102457
1687543800000|2023-06-23 18:10:00|210|209|208|207|210|209|208|207|35721
1687544100000|2023-06-23 18:15:00|207|206|207|206|207|206|207|206|16121
1687544400000|2023-06-23 18:20:00|||||||||4400
1687544700000|2023-06-23 18:25:00|206|205|206|205|206|205|206|205|22903
1687545000000|2023-06-23 18:30:00|||||||||10300
1687545300000|2023-06-23 18:35:00|205|204|205|204|205|204|205|204|25315
1687545600000|2023-06-23 18:40:00|206|205|206|205|206|205|205|204|47894
1687545900000|2023-06-23 18:45:00|205|204|205|204|205|204|205|204|14809
1687546200000|2023-06-23 18:50:00|||||||||14500
1687546500000|2023-06-23 18:55:00|206|205|205|204|207|206|205|204|66809
1687546800000|2023-06-23 19:00:00|204|203|204|203|205|204|204|203|69135
1687547100000|2023-06-23 19:05:00|||||||||2740
1687547400000|2023-06-23 19:10:00|205|204|204|203|205|204|204|203|18461
1687547700000|2023-06-23 19:15:00|205|204|205|204|205|204|205|204|22641
1687548000000|2023-06-23 19:20:00|206|205|205|204|206|205|205|204|42361
1687548300000|2023-06-23 19:25:00|206|205|205|204|206|205|205|204|40867
1687548600000|2023-06-23 19:30:00|206|205|205|204|206|205|205|204|64561
1687548900000|2023-06-23 19:35:00|204|203|203|202|204|203|203|202|147505
1687549200000|2023-06-23 19:40:00|204|203|205|204|205|204|204|203|26052
1687549500000|2023-06-23 19:45:00|||||||||18554
1687549800000|2023-06-23 19:50:00|206|205|206|205|207|206|205|205|141958
1687550100000|2023-06-23 19:55:00|205|204|205|204|205|204|205|204|126100
1687786200000|2023-06-26 13:30:00|203|201|204|203|204|204|200|199|94639
1687786500000|2023-06-26 13:35:00|205|204|205|204|205|204|204|204|19861
1687786800000|2023-06-26 13:40:00|206|205|204|203|206|205|204|203|13834
1687787100000|2023-06-26 13:45:00|203||204||204||203||14575
1687787400000|2023-06-26 13:50:00|203|202|205|204|205|204|203|202|16650
1687787700000|2023-06-26 13:55:00|206|205|206|205|206|205|206|205|37758
1687788000000|2023-06-26 14:00:00|207|206|206|205|207|206|206|205|44204
1687788300000|2023-06-26 14:05:00|205|204|203|202|205|204|203|202|86750
1687788600000|2023-06-26 14:10:00|202|201|204|203|204|203|202|201|54063
1687788900000|2023-06-26 14:15:00|203|202|203|202|203|202|203|202|14164
1687789200000|2023-06-26 14:20:00|204|203|205|204|205|204|204|203|30775
1687789500000|2023-06-26 14:25:00|||||||||4377
1687789800000|2023-06-26 14:30:00|204|203|205|204|205|204|204|203|35087
1687790100000|2023-06-26 14:35:00|204|203|204|203|204|203|204|203|14500
1687790400000|2023-06-26 14:40:00|203|202|203|202|203|202|203|202|7900
1687790700000|2023-06-26 14:45:00|||||||||2611
1687791000000|2023-06-26 14:50:00|202|201|202|201|202|201|202|201|21897
1687791300000|2023-06-26 14:55:00|||||||||5519
1687791600000|2023-06-26 15:00:00|201|200|201|200|201|200|201|200|18447
1687791900000|2023-06-26 15:05:00|200|199|200|199|200|199|200|199|31132
1687792200000|2023-06-26 15:10:00|||||||||15223
1687792500000|2023-06-26 15:15:00|201|200|200|199|201|200|200|199|56099
1687792800000|2023-06-26 15:20:00|199|198|199|198|199|198|199|198|11281
1687793100000|2023-06-26 15:25:00|200|199|200|199|201|200|200|199|58746
1687793400000|2023-06-26 15:30:00|201|200|201|200|201|200|201|200|23362
1687793700000|2023-06-26 15:35:00|202|201|201|200|202|201|201|200|24662
1687794000000|2023-06-26 15:40:00|||||||||7825
1687794300000|2023-06-26 15:45:00|202|201|202|201|202|201|202|201|47212
1687794600000|2023-06-26 15:50:00|||||||||4800
1687794900000|2023-06-26 15:55:00|201|200|202|201|202|201|201|200|34412
1687795200000|2023-06-26 16:00:00|201|200|201|200|201|200|201|200|8576
1687795500000|2023-06-26 16:05:00|200|199|199|198|200|199|199|198|90458
1687795800000|2023-06-26 16:10:00|||||||||41756
1687796100000|2023-06-26 16:15:00|200|199|200|199|200|199|199|198|43995
1687796400000|2023-06-26 16:20:00|||||||||11389
1687796700000|2023-06-26 16:25:00|199|198|199|198|199|198|199|198|64452
1687797000000|2023-06-26 16:30:00|||||||||13520
1687797300000|2023-06-26 16:35:00|||||||||38975
1687797600000|2023-06-26 16:40:00|||||||||20589
1687797900000|2023-06-26 16:45:00|198|197|198|197|198|197|198|197|33675
1687798200000|2023-06-26 16:50:00|199|198|199|198|199|198|199|198|16465
1687798500000|2023-06-26 16:55:00|||||||||2750
1687798800000|2023-06-26 17:00:00|||||||||2228
1687799100000|2023-06-26 17:05:00|||||||||5000
1687799400000|2023-06-26 17:10:00|200|199|200|199|200|199|200|199|25471
1687799700000|2023-06-26 17:15:00|||||||||1200
1687800000000|2023-06-26 17:20:00|201|200|201|200|201|200|201|200|15778
1687800300000|2023-06-26 17:25:00|||||||||2167
1687800600000|2023-06-26 17:30:00|||||||||1200
1687800900000|2023-06-26 17:35:00|||||||||1819
1687801200000|2023-06-26 17:40:00|||||||||6406
1687801500000|2023-06-26 17:45:00|||||||||1577
1687801800000|2023-06-26 17:50:00|||||||||4145
1687802100000|2023-06-26 17:55:00|||||||||1872
1687802400000|2023-06-26 18:00:00|||||||||4599
1687802700000|2023-06-26 18:05:00|||||||||3640
1687803000000|2023-06-26 18:10:00|||||||||1700
1687803300000|2023-06-26 18:15:00|||||||||2485
1687803600000|2023-06-26 18:20:00|||||||||1900
1687803900000|2023-06-26 18:25:00|||||||||3812
1687804200000|2023-06-26 18:30:00|202|201|202|201|202|201|202|201|8209
1687804500000|2023-06-26 18:35:00|||||||||5711
1687804800000|2023-06-26 18:40:00|||||||||3100
1687805100000|2023-06-26 18:45:00|||||||||4814
1687805400000|2023-06-26 18:50:00|||||||||1500
1687805700000|2023-06-26 18:55:00|||||||||7334
1687806000000|2023-06-26 19:00:00|||||||||2100
1687806300000|2023-06-26 19:05:00|||||||||2910
1687806600000|2023-06-26 19:10:00|203|202|203|202|204|203|202|202|69111
1687806900000|2023-06-26 19:15:00|||||||||4702
1687807200000|2023-06-26 19:20:00|||||||||2365
1687807500000|2023-06-26 19:25:00|||||||||3895
1687807800000|2023-06-26 19:30:00|||||||||3678
1687808100000|2023-06-26 19:35:00|||||||||5771
1687808400000|2023-06-26 19:40:00|||||||||9114
1687808700000|2023-06-26 19:45:00|202|201|202|201|202|201|202|201|42947
1687809000000|2023-06-26 19:50:00|||||||||19120
1687809300000|2023-06-26 19:55:00|||||||||47271
1687872600000|2023-06-27 13:30:00|204|202|205|204|205|204|203|202|15026
1687872900000|2023-06-27 13:35:00|206|205|206|205|207|206|205|204|33133
1687873200000|2023-06-27 13:40:00|205|204|206|205|206|205|205|204|33729
1687873500000|2023-06-27 13:45:00|205|204|206|205|206|205|205|204|17106
1687873800000|2023-06-27 13:50:00|207|206|208|207|208|207|207|206|50773
1687874100000|2023-06-27 13:55:00|207|206|208|207|208|207|207|206|15340
1687874400000|2023-06-27 14:00:00|207|206|210|209|210|209|207|206|51289
1687874700000|2023-06-27 14:05:00|211|210|210|209|211|210|210|209|24568
1687875000000|2023-06-27 14:10:00|209|208|210|209|210|209|209|208|97460
1687875300000|2023-06-27 14:15:00|211|210|211|210|211|210|209|208|82427
1687875600000|2023-06-27 14:20:00|212|211|213|212|214|213|212|211|156795
1687875900000|2023-06-27 14:25:00|||||||||23277
1687876200000|2023-06-27 14:30:00|212|211|212|211|212|211|212|211|49844
1687876500000|2023-06-27 14:35:00|211|210|213|212|213|212|211|210|36934
1687876800000|2023-06-27 14:40:00|212|211|212|211|213|212|211|210|72105
1687877100000|2023-06-27 14:45:00|213|212|214|213|214|213|213|212|15887
1687877400000|2023-06-27 14:50:00|213|212|214|213|214|213|213|212|35495
1687877700000|2023-06-27 14:55:00|||||||||20917
1687878000000|2023-06-27 15:00:00|213|212|212|211|213|212|211|210|76645
1687878300000|2023-06-27 15:05:00|211|210|212|211|212|211|211|210|119686
1687878600000|2023-06-27 15:10:00|211|210|212|211|212|211|211|210|26580
1687878900000|2023-06-27 15:15:00|||||||||2770
1687879200000|2023-06-27 15:20:00|||||||||13384
1687879500000|2023-06-27 15:25:00|213|212|213|212|214|213|213|212|70946
1687879800000|2023-06-27 15:30:00|214|213|215|214|215|214|213|213|46700
1687880100000|2023-06-27 15:35:00|||||||||12740
1687880400000|2023-06-27 15:40:00|214|213|214|213|214|214|214|213|13271
1687880700000|2023-06-27 15:45:00|215|214|214|213|215|214|214|213|116267
1687881000000|2023-06-27 15:50:00|215|214|215|214|215|214|214|213|132790
1687881300000|2023-06-27 15:55:00|214|213|215|214|216|215|214|213|128113
1687881600000|2023-06-27 16:00:00|214|213|214|213|214|213|214|213|43226
1687881900000|2023-06-27 16:05:00|||||||||6473
1687882200000|2023-06-27 16:10:00|||||||||3464
1687882500000|2023-06-27 16:15:00|||||||||5209
1687882800000|2023-06-27 16:20:00|||||||||1368
1687883100000|2023-06-27 16:25:00|215|214|215|214|215|214|215|214|8109
1687883400000|2023-06-27 16:30:00|216|215|216|215|216|215|216|215|45588
1687883700000|2023-06-27 16:35:00|215|214|216|215|216|215|215|214|30869
1687884000000|2023-06-27 16:40:00|217|216|217|216|217|216|216|216|37161
1687884300000|2023-06-27 16:45:00|216|215|216|215|216|215|216|215|29751
1687884600000|2023-06-27 16:50:00|||||||||3114
1687884900000|2023-06-27 16:55:00|||||||||25289
1687885200000|2023-06-27 17:00:00|215|214|215|214|216|215|215|214|31728
1687885500000|2023-06-27 17:05:00|216|215|216|215|216|215|216|215|17664
1687885800000|2023-06-27 17:10:00|215|214|216|215|216|215|215|214|105286
1687886100000|2023-06-27 17:15:00|217|216|217|216|217|216|217|216|23337
1687886400000|2023-06-27 17:20:00|218|217|217|216|218|217|217|216|180669
1687886700000|2023-06-27 17:25:00|218|217|218|217|218|217|218|217|26178
1687887000000|2023-06-27 17:30:00|217|216|217|216|218|217|217|216|97498
1687887300000|2023-06-27 17:35:00|218|217|218|217|218|217|217|217|42352
1687887600000|2023-06-27 17:40:00|||||||||9718
1687887900000|2023-06-27 17:45:00|||||||||18382
1687888200000|2023-06-27 17:50:00|217|216|219|218|219|218|217|216|152562
1687888500000|2023-06-27 17:55:00|218|217|220|219|220|219|218|217|127823
1687888800000|2023-06-27 18:00:00|219|218|219|218|219|219|219|218|95597
1687889100000|2023-06-27 18:05:00|218|217|218|217|218|217|218|217|35236
1687889400000|2023-06-27 18:10:00|219|218|219|218|219|218|219|218|58640
1687889700000|2023-06-27 18:15:00|218|217|218|217|219|218|218|217|105028
1687890000000|2023-06-27 18:20:00|217|216|215|214|217|216|215|214|119565
1687890300000|2023-06-27 18:25:00|||||||||2608
1687890600000|2023-06-27 18:30:00|216|215|217|216|217|216|216|215|77595
1687890900000|2023-06-27 18:35:00|218|217|219|218|219|218|218|217|62299
1687891200000|2023-06-27 18:40:00|||||||||18491
1687891500000|2023-06-27 18:45:00|220|219|220|219|220|219|220|219|45967
1687891800000|2023-06-27 18:50:00|||||||||35882
1687892100000|2023-06-27 18:55:00|||||||||16600
1687892400000|2023-06-27 19:00:00|||||||||9419
1687892700000|2023-06-27 19:05:00|221|220|221|220|222|221|221|220|189822
1687893000000|2023-06-27 19:10:00|220|219|220|219|221|220|220|219|92211
1687893300000|2023-06-27 19:15:00|||||||||15688
1687893600000|2023-06-27 19:20:00|219|218|220|219|220|219|219|218|18279
1687893900000|2023-06-27 19:25:00|221|220|221|220|221|220|221|220|59963
1687894200000|2023-06-27 19:30:00|220|219|220|219|220|219|220|219|37348
1687894500000|2023-06-27 19:35:00|221|220|222|221|222|221|221|220|32569
1687894800000|2023-06-27 19:40:00|||||||||22003
1687895100000|2023-06-27 19:45:00|221|220|222|221|222|221|221|220|68136
1687895400000|2023-06-27 19:50:00|221|220|222|221|222|221|221|220|37589
1687895700000|2023-06-27 19:55:00|221|220|221|220|221|220|221|220|51732
1687959000000|2023-06-28 13:30:00|220|218|215|214|220|219|213|212|113423
1687959300000|2023-06-28 13:35:00|214|213|214|213|214|214|213|212|12278
1687959600000|2023-06-28 13:40:00|215|214|213|212|215|214|212|211|85144
1687959900000|2023-06-28 13:45:00|212|211|212|211|212|211|212|211|27381
1687960200000|2023-06-28 13:50:00|211|210|212|211|212|211|210|209|57211
1687960500000|2023-06-28 13:55:00|213|212|211|210|213|212|211|210|27159
1687960800000|2023-06-28 14:00:00|210|209|208|207|210|209|208|207|71912
1687961100000|2023-06-28 14:05:00|209|208|208|207|209|208|208|207|32823
1687961400000|2023-06-28 14:10:00|207|206|207|206|207|206|207|206|28841
1687961700000|2023-06-28 14:15:00|208|207|208|207|208|207|208|207|54587
1687962000000|2023-06-28 14:20:00|209|208|209|208|209|208|208|208|38354
1687962300000|2023-06-28 14:25:00|210|209|210|209|210|209|210|209|25888
1687962600000|2023-06-28 14:30:00|||||||||49190
1687962900000|2023-06-28 14:35:00|||||||||13457
1687963200000|2023-06-28 14:40:00|211|210|212|211|212|211|211|210|24817
1687963500000|2023-06-28 14:45:00|211|210|210|209|211|210|210|209|30613
1687963800000|2023-06-28 14:50:00|209|208|208|207|209|208|208|207|25367
1687964100000|2023-06-28 14:55:00|||||||||6805
1687964400000|2023-06-28 15:00:00|207|206|207|206|207|206|207|206|58492
1687964700000|2023-06-28 15:05:00|||||||||16434
1687965000000|2023-06-28 15:10:00|206|205|205|204|206|205|205|204|64130
1687965300000|2023-06-28 15:15:00|204|203|206|205|206|205|204|203|80862
1687965600000|2023-06-28 15:20:00|207|206|207|206|207|206|206|206|20900
1687965900000|2023-06-28 15:25:00|206|205|207|206|207|206|206|205|90698
1687966200000|2023-06-28 15:30:00|||||||||1849
1687966500000|2023-06-28 15:35:00|208|207|208|207|208|207|208|207|8564
1687966800000|2023-06-28 15:40:00|209|208|209|208|209|208|209|208|57497
1687967100000|2023-06-28 15:45:00|208|207|209|208|209|208|208|207|31568
1687967400000|2023-06-28 15:50:00|||||||||26545
1687967700000|2023-06-28 15:55:00|208|207|208|207|208|207|208|207|20095
1687968000000|2023-06-28 16:00:00|||||||||1600
1687968300000|2023-06-28 16:05:00|||||||||13714
1687968600000|2023-06-28 16:10:00|209|208|209|208|209|208|209|208|9854
1687968900000|2023-06-28 16:15:00|||||||||2400
1687969200000|2023-06-28 16:20:00|||||||||8291
1687969500000|2023-06-28 16:25:00|208|207|207|206|208|207|207|206|33786
1687969800000|2023-06-28 16:30:00|||||||||6400
1687970100000|2023-06-28 16:35:00|206|205|206|205|207|206|206|205|159705
1687970400000|2023-06-28 16:40:00|207|206|205|204|207|206|205|204|79493
1687970700000|2023-06-28 16:45:00|206|205|206|205|206|205|206|205|7813
1687971000000|2023-06-28 16:50:00|205|204|206|205|206|205|205|204|21016
1687971300000|2023-06-28 16:55:00|||||||||835
1687971600000|2023-06-28 17:00:00|207|206|207|206|207|206|207|206|8042
1687971900000|2023-06-28 17:05:00|206|205|206|205|206|205|206|205|6451
1687972200000|2023-06-28 17:10:00|||||||||1600
1687972500000|2023-06-28 17:15:00|207|206|207|206|207|206|207|206|6270
1687972800000|2023-06-28 17:20:00|||||||||700
1687973100000|2023-06-28 17:25:00|208|207|208|207|208|207|208|207|4200
1687973400000|2023-06-28 17:30:00|||||||||2950
1687973700000|2023-06-28 17:35:00|||||||||2610
1687974000000|2023-06-28 17:40:00|||||||||900
1687974300000|2023-06-28 17:45:00|||||||||1100
1687974600000|2023-06-28 17:50:00|||||||||2300
1687974900000|2023-06-28 17:55:00|209|208|208|207|209|208|208|207|26121
1687975200000|2023-06-28 18:00:00|209|208|209|208|209|208|209|208|9569
1687975500000|2023-06-28 18:05:00|208|207|208|207|208|207|208|207|9310
1687975800000|2023-06-28 18:10:00|209|208|209|208|209|208|209|208|6670
1687976100000|2023-06-28 18:15:00|||||||||1913
1687976400000|2023-06-28 18:20:00|||||||||3400
1687976700000|2023-06-28 18:25:00|||||||||1000
1687977000000|2023-06-28 18:30:00|||||||||6500
1687977300000|2023-06-28 18:35:00|||||||||13812
1687977600000|2023-06-28 18:40:00|||||||||5260
1687977900000|2023-06-28 18:45:00|||||||||2995
1687978200000|2023-06-28 18:50:00|||||||||1300
1687978500000|2023-06-28 18:55:00|||||||||7298
1687978800000|2023-06-28 19:00:00|208|207|208|207|208|207|208|207|21792
1687979100000|2023-06-28 19:05:00|||||||||5743
1687979400000|2023-06-28 19:10:00|209|208|209|208|209|208|209|208|16682
1687979700000|2023-06-28 19:15:00|||||||||21243
1687980000000|2023-06-28 19:20:00|||||||||3800
1687980300000|2023-06-28 19:25:00|208|207|208|207|208|207|208|207|24767
1687980600000|2023-06-28 19:30:00|||||||||12937
1687980900000|2023-06-28 19:35:00|||||||||3100
1687981200000|2023-06-28 19:40:00|||||||||31691
1687981500000|2023-06-28 19:45:00|207|206|208|207|208|207|207|206|56542
1687981800000|2023-06-28 19:50:00|||||||||21794
1687982100000|2023-06-28 19:55:00|207|206|207|206|208|207|207|206|88658
1688045400000|2023-06-29 13:30:00|209|208|211|210|211|210|207|206|37140
1688045700000|2023-06-29 13:35:00|212|211|212|211|212|211|211|210|34822
1688046000000|2023-06-29 13:40:00|213|212|213|212|214|213|212|211|19399
1688046300000|2023-06-29 13:45:00|214|213|213|212|214|213|212|211|27730
1688046600000|2023-06-29 13:50:00|214|213|212|211|215|214|212|211|75282
1688046900000|2023-06-29 13:55:00|211|210|212|211|212|211|211|210|41374
1688047200000|2023-06-29 14:00:00|213|212|213|212|213|213|213|212|24648
1688047500000|2023-06-29 14:05:00|214|213|212|211|214|213|212|211|20100
1688047800000|2023-06-29 14:10:00|211|210|212|211|212|211|210|209|50581
1688048100000|2023-06-29 14:15:00|213|212|212|211|213|212|212|211|22320
1688048400000|2023-06-29 14:20:00|||||||||6856
1688048700000|2023-06-29 14:25:00|||||||||1347
1688049000000|2023-06-29 14:30:00|||||||||4377
1688049300000|2023-06-29 14:35:00|||||||||7307
1688049600000|2023-06-29 14:40:00|211|210|211|210|212|211|211|210|16321
1688049900000|2023-06-29 14:45:00|210|209|211|210|211|210|210|209|24260
1688050200000|2023-06-29 14:50:00|||||||||20900
1688050500000|2023-06-29 14:55:00|212|211|212|211|212|211|212|211|842
1688050800000|2023-06-29 15:00:00|||||||||1236
1688051100000|2023-06-29 15:05:00|||||||||1719
1688051400000|2023-06-29 15:10:00|||||||||2247
1688051700000|2023-06-29 15:15:00|213|212|213|212|213|212|213|212|8258
1688052000000|2023-06-29 15:20:00|||||||||6600
1688052300000|2023-06-29 15:25:00|214|213|213|212|214|213|213|212|12662
1688052600000|2023-06-29 15:30:00|||||||||900
1688052900000|2023-06-29 15:35:00|212|211|212|211|212|211|212|211|12543
1688053200000|2023-06-29 15:40:00|||||||||5750
1688053500000|2023-06-29 15:45:00|||||||||2816
1688053800000|2023-06-29 15:50:00|||||||||1600
1688054100000|2023-06-29 15:55:00|211|210|211|210|211|210|211|210|20983
1688054400000|2023-06-29 16:00:00|||||||||7050
1688054700000|2023-06-29 16:05:00|||||||||4900
1688055000000|2023-06-29 16:10:00|||||||||3767
1688055300000|2023-06-29 16:15:00|||||||||1527
1688055600000|2023-06-29 16:20:00|||||||||1700
1688055900000|2023-06-29 16:25:00|212|211|212|211|212|211|212|211|12311
1688056200000|2023-06-29 16:30:00|||||||||800
1688056500000|2023-06-29 16:35:00|||||||||781
1688056800000|2023-06-29 16:40:00|||||||||1169
1688057100000|2023-06-29 16:45:00|||||||||10400
1688057400000|2023-06-29 16:50:00|||||||||1035
1688057700000|2023-06-29 16:55:00|||||||||1142
1688058000000|2023-06-29 17:00:00|||||||||200
1688058300000|2023-06-29 17:05:00|211|210|211|210|212|211|211|210|26011
1688058600000|2023-06-29 17:10:00|210|209|208|207|210|209|208|207|135510
1688058900000|2023-06-29 17:15:00|209|208|209|208|209|208|208|208|7376
1688059200000|2023-06-29 17:20:00|210|209|210|209|210|209|209|209|14391
1688059500000|2023-06-29 17:25:00|||||||||11276
1688059800000|2023-06-29 17:30:00|||||||||3600
1688060100000|2023-06-29 17:35:00|||||||||1300
1688060400000|2023-06-29 17:40:00|||||||||900
1688060700000|2023-06-29 17:45:00|||||||||2054
1688061000000|2023-06-29 17:50:00|||||||||1500
1688061300000|2023-06-29 17:55:00|||||||||700
1688061600000|2023-06-29 18:00:00|||||||||3593
1688061900000|2023-06-29 18:05:00|209|208|209|208|209|208|209|208|32045
1688062200000|2023-06-29 18:10:00|||||||||920
1688062500000|2023-06-29 18:15:00|||||||||1100
1688062800000|2023-06-29 18:20:00|210|209|210|209|210|209|210|209|7850
1688063100000|2023-06-29 18:25:00|||||||||2700
1688063400000|2023-06-29 18:30:00|||||||||7000
1688063700000|2023-06-29 18:35:00|||||||||400
1688064000000|2023-06-29 18:40:00|||||||||3044
1688064300000|2023-06-29 18:45:00|209|208|209|208|209|208|209|208|13042
1688064600000|2023-06-29 18:50:00|||||||||8350
1688064900000|2023-06-29 18:55:00|||||||||11385
1688065200000|2023-06-29 19:00:00|||||||||2900
1688065500000|2023-06-29 19:05:00|||||||||3238
1688065800000|2023-06-29 19:10:00|||||||||1826
1688066100000|2023-06-29 19:15:00|||||||||4401
1688066400000|2023-06-29 19:20:00|||||||||5212
1688066700000|2023-06-29 19:25:00|||||||||3389
1688067000000|2023-06-29 19:30:00|||||||||1100
1688067300000|2023-06-29 19:35:00|210|209|210|209|210|209|210|209|19122
1688067600000|2023-06-29 19:40:00|||||||||5893
1688067900000|2023-06-29 19:45:00|||||||||2852
1688068200000|2023-06-29 19:50:00|||||||||5076
1688068500000|2023-06-29 19:55:00|||||||||15467
1688131800000|2023-06-30 13:30:00|215|214|214|213|215|214|212|211|102305
1688132100000|2023-06-30 13:35:00|213|212|210|209|213|212|210|209|46983
1688132400000|2023-06-30 13:40:00|211|210|210|209|211|210|210|209|20300
1688132700000|2023-06-30 13:45:00|209|208|209|208|209|208|209|208|15848
1688133000000|2023-06-30 13:50:00|210|209|210|209|210|209|210|209|2400
1688133300000|2023-06-30 13:55:00|209|208|209|208|210|209|207|206|82856
1688133600000|2023-06-30 14:00:00|210|209|210|209|210|209|209|208|30450
1688133900000|2023-06-30 14:05:00|||||||||2587
1688134200000|2023-06-30 14:10:00|209|208|211|210|211|210|209|208|21184
1688134500000|2023-06-30 14:15:00|210|209|210|209|210|209|210|209|26743
1688134800000|2023-06-30 14:20:00|||||||||16437
1688135100000|2023-06-30 14:25:00|209|208|210|209|210|209|209|208|6527
1688135400000|2023-06-30 14:30:00|||||||||4813
1688135700000|2023-06-30 14:35:00|209|208|209|208|209|209|208|207|71120
1688136000000|2023-06-30 14:40:00|210|209|210|209|211|210|210|209|16363
1688136300000|2023-06-30 14:45:00|209|208|209|208|210|208|209|208|21357
1688136600000|2023-06-30 14:50:00|||||||||9900
1688136900000|2023-06-30 14:55:00|208|207|208|207|208|207|208|207|10150
1688137200000|2023-06-30 15:00:00|209|208|209|208|209|208|209|208|11300
1688137500000|2023-06-30 15:05:00|210|209|210|209|210|209|210|209|4700
1688137800000|2023-06-30 15:10:00|||||||||12517
1688138100000|2023-06-30 15:15:00|||||||||2899
1688138400000|2023-06-30 15:20:00|||||||||100
1688138700000|2023-06-30 15:25:00|209|208|209|208|209|209|209|208|5174
1688139000000|2023-06-30 15:30:00|210|209|210|209|210|209|209|209|14958
1688139300000|2023-06-30 15:35:00|209|208|209|208|209|208|209|208|10712
1688139600000|2023-06-30 15:40:00|||||||||3367
1688139900000|2023-06-30 15:45:00|||||||||3000
1688140200000|2023-06-30 15:50:00|208|207|209|208|209|208|208|207|35583
1688140500000|2023-06-30 15:55:00|||||||||1800
1688140800000|2023-06-30 16:00:00|||||||||400
1688141100000|2023-06-30 16:05:00|||||||||3502
1688141400000|2023-06-30 16:10:00|||||||||500
1688141700000|2023-06-30 16:15:00|||||||||4800
1688142000000|2023-06-30 16:20:00|||||||||2449
1688142600000|2023-06-30 16:30:00|210|209|211|210|211|210|210|209|24323
1688142900000|2023-06-30 16:35:00|212|211|212|211|212|211|212|211|25247
1688143200000|2023-06-30 16:40:00|||||||||2250
1688143500000|2023-06-30 16:45:00|||||||||8415
1688143800000|2023-06-30 16:50:00|||||||||673
1688144100000|2023-06-30 16:55:00|||||||||6100
1688144400000|2023-06-30 17:00:00|||||||||2451
1688144700000|2023-06-30 17:05:00|||||||||1040
1688145000000|2023-06-30 17:10:00|||||||||306
1688145300000|2023-06-30 17:15:00|213|212|214|213|214|213|213|212|38195
1688145600000|2023-06-30 17:20:00|213|212|213|212|213|212|213|212|32207
1688145900000|2023-06-30 17:25:00|||||||||3200
1688146200000|2023-06-30 17:30:00|212|211|213|212|213|212|212|211|15982
1688146500000|2023-06-30 17:35:00|||||||||6296
1688146800000|2023-06-30 17:40:00|214|213|214|213|214|213|214|213|5187
1688147100000|2023-06-30 17:45:00|213|212|213|212|214|213|213|212|26835
1688147400000|2023-06-30 17:50:00|214|213|214|213|214|213|213|213|7105
1688147700000|2023-06-30 17:55:00|||||||||2500
1688148000000|2023-06-30 18:00:00|||||||||1260
1688148300000|2023-06-30 18:05:00|||||||||9406
1688148600000|2023-06-30 18:10:00|||||||||3010
1688148900000|2023-06-30 18:15:00|||||||||1800
1688149200000|2023-06-30 18:20:00|||||||||900
1688149500000|2023-06-30 18:25:00|||||||||1540
1688149800000|2023-06-30 18:30:00|||||||||7680
1688150100000|2023-06-30 18:35:00|||||||||2700
1688150400000|2023-06-30 18:40:00|||||||||13843
1688150700000|2023-06-30 18:45:00|||||||||517
1688151000000|2023-06-30 18:50:00|||||||||6143
1688151300000|2023-06-30 18:55:00|||||||||891
1688151600000|2023-06-30 19:00:00|||||||||1966
1688151900000|2023-06-30 19:05:00|||||||||2797
1688152200000|2023-06-30 19:10:00|||||||||2249
1688152500000|2023-06-30 19:15:00|||||||||2800
1688152800000|2023-06-30 19:20:00|||||||||3235
1688153100000|2023-06-30 19:25:00|||||||||5490
1688153400000|2023-06-30 19:30:00|213|212|213|212|213|212|213|212|11521
1688153700000|2023-06-30 19:35:00|||||||||3845
1688154000000|2023-06-30 19:40:00|214|212|214|212|214|212|213|211|3150
1688154300000|2023-06-30 19:45:00|213|211|213|211|214|212|213|211|19869
1688154600000|2023-06-30 19:50:00|214|212|213|211|214|212|213|211|4666
1688154900000|2023-06-30 19:55:00|214|212|214|212|214|212|213|211|2988
1688391000000|2023-07-03 13:30:00|215|214|216|215|217|216|213|211|51469
1688391300000|2023-07-03 13:35:00|217|216|219|218|219|218|217|216|126266
1688391600000|2023-07-03 13:40:00|220|219|220|219|220|219|218|217|64734
1688391900000|2023-07-03 13:45:00|219|218|220|219|221|220|219|218|78381
1688392200000|2023-07-03 13:50:00|219|218|218|217|220|219|218|217|38519
1688392500000|2023-07-03 13:55:00|217|216|219|218|219|218|216|215|104303
1688392800000|2023-07-03 14:00:00|220|219|219|218|220|219|219|218|39098
1688393100000|2023-07-03 14:05:00|220|219|223|222|223|222|220|219|54400
1688393400000|2023-07-03 14:10:00|222|223|222|221|222|223|222|221|102696
1688393700000|2023-07-03 14:15:00|221|220|222|221|223|222|221|220|70009
1688394000000|2023-07-03 14:20:00|223|222|224|223|224|223|222|222|49146
1688394300000|2023-07-03 14:25:00|223|222|222|221|223|222|222|221|43072
1688394600000|2023-07-03 14:30:00|221|220|221|220|222|221|221|220|61351
1688394900000|2023-07-03 14:35:00|220|219|220|219|220|219|219|218|34883
1688395200000|2023-07-03 14:40:00|219||220||220||219||15400
1688395500000|2023-07-03 14:45:00|221|220|222|221|222|221|221|220|43593
1688395800000|2023-07-03 14:50:00|||||||||9234
1688396100000|2023-07-03 14:55:00|221|220|220|219|221|220|220|219|35261
1688396400000|2023-07-03 15:00:00|221|220|223|222|223|222|220|220|45901
1688396700000|2023-07-03 15:05:00|224|223|227|226|227|226|224|223|175043
1688397000000|2023-07-03 15:10:00|226|225|227|226|227|226|226|225|57450
1688397300000|2023-07-03 15:15:00|228|227|228|227|228|227|228|227|44569
1688397600000|2023-07-03 15:20:00|227|226|227|226|227|226|226|225|29781
1688397900000|2023-07-03 15:25:00|228|227|229|228|229|228|227|226|86020
1688398200000|2023-07-03 15:30:00|228|227|229|228|229|228|228|227|105894
1688398500000|2023-07-03 15:35:00|228|227|229|228|229|228|228|227|42467
1688398800000|2023-07-03 15:40:00|||||||||43129
1688399100000|2023-07-03 15:45:00|228||229||229||228||25894
1688399400000|2023-07-03 15:50:00|228|227|228|227|228|227|228|227|19360
1688399700000|2023-07-03 15:55:00|227|226|227|226|228|227|227|226|25453
1688400000000|2023-07-03 16:00:00|228|227|228|227|228|227|228|227|52367
1688400300000|2023-07-03 16:05:00|227|226|226|225|227|226|226|225|43049
1688400600000|2023-07-03 16:10:00|227|226|227|226|227|226|227|226|33603
1688400900000|2023-07-03 16:15:00|226|225|226|225|226|226|226|225|43614
1688401200000|2023-07-03 16:20:00|||||||||7310
1688401500000|2023-07-03 16:25:00|||||||||27640
1688401800000|2023-07-03 16:30:00|225|224|226|225|226|225|225|224|51202
1688402100000|2023-07-03 16:35:00|||||||||7997
1688402400000|2023-07-03 16:40:00|227|226|227|226|227|226|227|226|18005
1688402700000|2023-07-03 16:45:00|||||||||26775
1688403000000|2023-07-03 16:50:00|||||||||20349
1688403300000|2023-07-03 16:55:00|226|225|231|229|233|232|226|225|530378
1688403600000|2023-07-03 17:00:00||228||226||228||226|14842
1688563800000|2023-07-05 13:30:00|223|221|222|221|225|224|221|220|64959
1688564100000|2023-07-05 13:35:00|221|220|223|222|223|222|219|218|92587
1688564400000|2023-07-05 13:40:00|222|221|223|222|224|223|222|221|26848
1688564700000|2023-07-05 13:45:00|224|223|225|224|225|224|223|222|17617
1688565000000|2023-07-05 13:50:00|226|225|227|226|227|226|225|224|55389
1688565300000|2023-07-05 13:55:00|226|225|225|224|226|225|225|224|25593
1688565600000|2023-07-05 14:00:00|226|225|226|225|226|225|225|224|35354
1688565900000|2023-07-05 14:05:00|227|226|225|224|227|226|225|224|42793
1688566200000|2023-07-05 14:10:00|224|223|224|223|224|223|224|223|16433
1688566500000|2023-07-05 14:15:00|225|224|227|226|227|226|225|224|78296
1688566800000|2023-07-05 14:20:00|226|225|225|224|227|226|225|224|35060
1688567100000|2023-07-05 14:25:00|||||||||6820
1688567400000|2023-07-05 14:30:00|224|223|225|224|225|224|224|223|36565
1688567700000|2023-07-05 14:35:00|224|223|224|223|224|223|223|222|32685
1688568000000|2023-07-05 14:40:00|||||||||20287
1688568300000|2023-07-05 14:45:00|223|222|223|222|223|222|223|222|9747
1688568600000|2023-07-05 14:50:00|224|223|224|223|224|223|224|223|20150
1688568900000|2023-07-05 14:55:00|||||||||1531
1688569200000|2023-07-05 15:00:00|223|222|223|222|223|222|223|222|9621
1688569500000|2023-07-05 15:05:00|||||||||10284
1688569800000|2023-07-05 15:10:00|222|221|222|221|222|221|222|221|12777
1688570100000|2023-07-05 15:15:00|221|220|221|220|221|220|221|220|21337
1688570400000|2023-07-05 15:20:00|||||||||7336
1688570700000|2023-07-05 15:25:00|||||||||759
1688571000000|2023-07-05 15:30:00|222|221|222|221|222|221|222|221|17182
1688571300000|2023-07-05 15:35:00|||||||||1310
1688571600000|2023-07-05 15:40:00|223|222|224|223|224|223|223|222|20381
1688571900000|2023-07-05 15:45:00|||||||||10251
1688572200000|2023-07-05 15:50:00|225|224|225|224|225|224|224|223|90114
1688572500000|2023-07-05 15:55:00|||||||||5300
1688572800000|2023-07-05 16:00:00|224|223|225|224|225|224|224|223|251552
1688573100000|2023-07-05 16:05:00|226|225|226|225|226|225|226|225|17547
1688573400000|2023-07-05 16:10:00|227|226|228|227|228|227|227|226|66937
1688573700000|2023-07-05 16:15:00|||||||||15614
1688574000000|2023-07-05 16:20:00|227|226|228|227|228|227|227|226|35799
1688574300000|2023-07-05 16:25:00|229|228|228|227|229|228|228|227|35175
1688574600000|2023-07-05 16:30:00|227|226|228|227|228|227|227|226|129940
1688574900000|2023-07-05 16:35:00|227|226|228|227|228|227|227|226|64597
1688575200000|2023-07-05 16:40:00|||||||||2300
1688575500000|2023-07-05 16:45:00|227|226|227|226|228|227|227|226|47756
1688575800000|2023-07-05 16:50:00|228|227|228|227|228|227|227|226|81675
1688576100000|2023-07-05 16:55:00|229|228|229|228|229|228|229|228|18614
1688576400000|2023-07-05 17:00:00|230|229|231|230|231|230|230|229|121397
1688576700000|2023-07-05 17:05:00|232|231|232|231|232|231|232|231|48270
1688577000000|2023-07-05 17:10:00|233|232|232|231|233|232|232|231|87151
1688577300000|2023-07-05 17:15:00|||||||||8219
1688577600000|2023-07-05 17:20:00|231|230|231|230|231|230|231|230|30522
1688577900000|2023-07-05 17:25:00|230|229|232|231|232|231|230|229|66687
1688578200000|2023-07-05 17:30:00|231|230|231|230|232|231|231|230|85019
1688578500000|2023-07-05 17:35:00|230|229|231|230|231|230|230|229|25305
1688578800000|2023-07-05 17:40:00|230|229|231|230|231|230|230|229|52883
1688579100000|2023-07-05 17:45:00|232|231|232|231|232|231|232|231|36860
1688579400000|2023-07-05 17:50:00|||||||||3950
1688579700000|2023-07-05 17:55:00|||||||||11020
1688580000000|2023-07-05 18:00:00|231|230|231|230|231|231|231|230|39846
1688580300000|2023-07-05 18:05:00|232|231|233|232|233|232|231|231|85072
1688580600000|2023-07-05 18:10:00|232|231|232|231|232|231|231|230|81093
1688580900000|2023-07-05 18:15:00|231|230|230|229|231|230|230|229|54488
1688581200000|2023-07-05 18:20:00|229|228|229|228|229|228|229|228|30912
1688581500000|2023-07-05 18:25:00|230|229|229|228|230|229|229|228|31142
1688581800000|2023-07-05 18:30:00||229||228||229||228|9375
1688582100000|2023-07-05 18:35:00|||||||||4517
1688582400000|2023-07-05 18:40:00|||||||||2450
1688582700000|2023-07-05 18:45:00|230|229|230|229|230|229|229|228|109415
1688583000000|2023-07-05 18:50:00|229|228|228|227|229|228|228|227|22295
1688583300000|2023-07-05 18:55:00|||||||||37795
1688583600000|2023-07-05 19:00:00|||||||||10420
1688583900000|2023-07-05 19:05:00|229|228|228|227|229|228|228|227|33492
1688584200000|2023-07-05 19:10:00|||||||||3898
1688584500000|2023-07-05 19:15:00|||||||||8025
1688584800000|2023-07-05 19:20:00|||||||||3060
1688585100000|2023-07-05 19:25:00|||||||||1900
1688585400000|2023-07-05 19:30:00|||||||||3500
1688585700000|2023-07-05 19:35:00|||||||||6147
1688586000000|2023-07-05 19:40:00|||||||||7190
1688586300000|2023-07-05 19:45:00|||||||||4207
1688586600000|2023-07-05 19:50:00|||||||||5755
1688586900000|2023-07-05 19:55:00|227|226|227|226|227|226|227|226|35077
1688650200000|2023-07-06 13:30:00|229|222|228|227|231|230|224|222|62991
1688650500000|2023-07-06 13:35:00|227|226|232|231|233|232|227|226|69439
1688650800000|2023-07-06 13:40:00|231|230|231|230|234|233|231|230|72596
1688651100000|2023-07-06 13:45:00|230|229|230|229|231|230|229|228|49531
1688651400000|2023-07-06 13:50:00|229|228|226|225|229|228|226|225|48916
1688651700000|2023-07-06 13:55:00|225|224|226|225|226|225|224|223|47651
1688652000000|2023-07-06 14:00:00|227|226|227|226|227|226|227|226|10316
1688652300000|2023-07-06 14:05:00|226|225|225|224|226|225|224|223|41321
1688652600000|2023-07-06 14:10:00|224|223|227|226|227|226|224|223|26326
1688652900000|2023-07-06 14:15:00|226|225|225|224|226|225|225|224|16539
1688653200000|2023-07-06 14:20:00|224|223|223|222|224|223|223|222|18403
1688653500000|2023-07-06 14:25:00|224|223|224|223|224|223|223|222|35166
1688653800000|2023-07-06 14:30:00|225|224|224|223|225|224|223|222|56356
1688654100000|2023-07-06 14:35:00|223|222|224|223|224|223|223|222|44358
1688654400000|2023-07-06 14:40:00|223|222|227|226|227|226|223|222|82792
1688654700000|2023-07-06 14:45:00|226|225|228|227|228|227|226|225|67075
1688655000000|2023-07-06 14:50:00|227|226|227|226|227|226|227|226|17017
1688655300000|2023-07-06 14:55:00|226|225|227|226|227|226|226|225|15824
1688655600000|2023-07-06 15:00:00|228|227|228|227|228|227|228|227|10361
1688655900000|2023-07-06 15:05:00|227|226|227|226|227|226|227|226|21647
1688656200000|2023-07-06 15:10:00|226|225|226|225|227|226|226|225|39671
1688656500000|2023-07-06 15:15:00|227|226|227|226|227|226|227|226|33332
1688656800000|2023-07-06 15:20:00|226|225|226|225|226|226|226|225|21488
1688657100000|2023-07-06 15:25:00|225|224|228|227|228|227|225|224|83412
1688657400000|2023-07-06 15:30:00|227|226|228|227|228|228|227|226|144443
1688657700000|2023-07-06 15:35:00|227|226|227|226|227|227|227|226|15311
1688658000000|2023-07-06 15:40:00|||||||||3239
1688658300000|2023-07-06 15:45:00|226|225|225|224|226|226|225|224|16571
1688658600000|2023-07-06 15:50:00|||||||||18100
1688658900000|2023-07-06 15:55:00|||||||||1562
1688659200000|2023-07-06 16:00:00|||||||||2037
1688659500000|2023-07-06 16:05:00|||||||||6031
1688659800000|2023-07-06 16:10:00|224|223|223|222|224|223|223|222|25397
1688660100000|2023-07-06 16:15:00|||||||||17702
1688660400000|2023-07-06 16:20:00|||||||||3100
1688660700000|2023-07-06 16:25:00|||||||||8012
1688661000000|2023-07-06 16:30:00|||||||||1505
1688661300000|2023-07-06 16:35:00|||||||||15789
1688661600000|2023-07-06 16:40:00|||||||||2690
1688661900000|2023-07-06 16:45:00|||||||||3808
1688662200000|2023-07-06 16:50:00|224|223|225|224|225|224|224|223|76434
1688662500000|2023-07-06 16:55:00|||||||||11827
1688662800000|2023-07-06 17:00:00|226|225|226|225|226|225|226|225|20727
1688663100000|2023-07-06 17:05:00|||||||||700
1688663400000|2023-07-06 17:10:00|225|224|225|224|225|224|225|224|18640
1688663700000|2023-07-06 17:15:00|||||||||2864
1688664000000|2023-07-06 17:20:00|||||||||668
1688664300000|2023-07-06 17:25:00|224|223|224|223|224|223|224|223|11814
1688664600000|2023-07-06 17:30:00|||||||||306
1688664900000|2023-07-06 17:35:00|||||||||13700
1688665200000|2023-07-06 17:40:00|||||||||19400
1688665500000|2023-07-06 17:45:00|225|224|225|224|225|224|225|224|11600
1688665800000|2023-07-06 17:50:00|224|223|224|223|224|223|224|223|12685
1688666100000|2023-07-06 17:55:00|||||||||1000
1688666400000|2023-07-06 18:00:00|225|224|224|223|225|224|224|223|38440
1688666700000|2023-07-06 18:05:00|||||||||200
1688667000000|2023-07-06 18:10:00|||||||||1700
1688667300000|2023-07-06 18:15:00|223|222|223|222|223|222|223|222|9814
1688667600000|2023-07-06 18:20:00|||||||||2400
1688667900000|2023-07-06 18:25:00|||||||||2800
1688668200000|2023-07-06 18:30:00|224|223|223|222|224|223|223|222|25398
1688668500000|2023-07-06 18:35:00|||||||||6000
1688668800000|2023-07-06 18:40:00|||||||||500
1688669100000|2023-07-06 18:45:00|224|223|224|223|224|223|224|223|9500
1688669400000|2023-07-06 18:50:00|||||||||1700
1688669700000|2023-07-06 18:55:00|225|224|225|224|225|224|225|224|36531
1688670000000|2023-07-06 19:00:00|224|223|224|223|224|223|224|223|9216
1688670300000|2023-07-06 19:05:00|||||||||2799
1688670600000|2023-07-06 19:10:00|223|222|223|222|223|222|223|222|12574
1688670900000|2023-07-06 19:15:00|||||||||2300
1688671200000|2023-07-06 19:20:00|||||||||1901
1688671500000|2023-07-06 19:25:00|224|223|224|223|224|223|224|223|14300
1688671800000|2023-07-06 19:30:00|||||||||700
1688672100000|2023-07-06 19:35:00|225|224|224|223|225|224|224|223|40932
1688672400000|2023-07-06 19:40:00|||||||||1896
1688672700000|2023-07-06 19:45:00|||||||||1722
1688673000000|2023-07-06 19:50:00|||||||||2500
1688673300000|2023-07-06 19:55:00|||||||||29655
1688736600000|2023-07-07 13:30:00|227|224|229|228|230|228|225|223|14760
1688736900000|2023-07-07 13:35:00|228|227|229|228|230|229|228|227|24084
1688737200000|2023-07-07 13:40:00|230|229|231|230|231|231|230|229|41769
1688737500000|2023-07-07 13:45:00|232|231|233|232|233|232|232|231|40200
1688737800000|2023-07-07 13:50:00|234|233|234|233|235|234|233|233|46812
1688738100000|2023-07-07 13:55:00|235|234|234|233|236|235|234|233|37572
1688738400000|2023-07-07 14:00:00|235|234|235|234|235|234|235|234|29044
1688738700000|2023-07-07 14:05:00|234|233|233|232|234|233|233|232|34654
1688739000000|2023-07-07 14:10:00|234|233|234|233|234|233|234|233|11589
1688739300000|2023-07-07 14:15:00|233|232|234|233|234|233|233|232|29375
1688739600000|2023-07-07 14:20:00|235|234|236|235|236|235|235|234|42573
1688739900000|2023-07-07 14:25:00|235|234|235|234|236|235|234|233|73038
1688740200000|2023-07-07 14:30:00|234|233|232|231|235|234|232|231|70627
1688740500000|2023-07-07 14:35:00|233|232|236|235|236|235|233|232|59793
1688740800000|2023-07-07 14:40:00|237|236|237|236|237|236|237|236|54258
1688741100000|2023-07-07 14:45:00|238|237|242|241|242|241|238|237|301824
1688741400000|2023-07-07 14:50:00|243|242|243|242|243|242|242|241|123174
1688741700000|2023-07-07 14:55:00|242|241|243|242|243|242|242|241|65044
1688742000000|2023-07-07 15:00:00|242|241|244|243|244|243|242|241|43676
1688742300000|2023-07-07 15:05:00|245|244|242|241|246|245|241|240|272726
1688742600000|2023-07-07 15:10:00|241|240|242|241|242|241|241|240|31314
1688742900000|2023-07-07 15:15:00|243|242|243|242|244|243|243|242|37903
1688743200000|2023-07-07 15:20:00|242|241|243|242|243|242|242|241|62542
1688743500000|2023-07-07 15:25:00|244|243|244|243|244|243|243|243|15198
1688743800000|2023-07-07 15:30:00|243|242|246|245|246|245|243|242|82952
1688744100000|2023-07-07 15:35:00|245|244|245|244|246|245|245|244|74856
1688744400000|2023-07-07 15:40:00|246|245|246|245|247|246|245|245|94247
1688744700000|2023-07-07 15:45:00|247|246|249|248|249|248|247|246|90188
1688745000000|2023-07-07 15:50:00|250|249|249|248|250|249|249|248|112162
1688745300000|2023-07-07 15:55:00|250|249|250|249|251|250|250|249|204451
1688745600000|2023-07-07 16:00:00|251|250|250|249|251|250|250|249|57978
1688745900000|2023-07-07 16:05:00|||||||||17724
1688746200000|2023-07-07 16:10:00|251|250|250|249|252|251|250|249|150991
1688746500000|2023-07-07 16:15:00|251|250|251|250|251|250|250|249|98548
1688746800000|2023-07-07 16:20:00|252|251|249|248|252|251|249|248|64748
1688747100000|2023-07-07 16:25:00|250|249|250|249|250|249|249|248|26103
1688747400000|2023-07-07 16:30:00|251|250|253|252|253|252|251|250|74846
1688747700000|2023-07-07 16:35:00|||||||||24606
1688748000000|2023-07-07 16:40:00|252|251|254|253|254|253|252|251|75248
1688748300000|2023-07-07 16:45:00|255|254|256|255|256|255|255|254|89018
1688748600000|2023-07-07 16:50:00|255|254|251|250|255|254|251|250|61562
1688748900000|2023-07-07 16:55:00|252|251|251|250|253|252|251|250|66565
1688749200000|2023-07-07 17:00:00|250|249|249|248|250|249|248|247|49726
1688749500000|2023-07-07 17:05:00|250|249|249|248|250|249|249|248|51557
1688749800000|2023-07-07 17:10:00|||||||||989
1688750100000|2023-07-07 17:15:00|250|249|250|249|250|249|250|249|11304
1688750400000|2023-07-07 17:20:00|249|248|249|248|249|248|249|248|21116
1688750700000|2023-07-07 17:25:00|250|249|250|249|250|249|249|249|15500
1688751000000|2023-07-07 17:30:00|251|250|251|250|251|250|251|250|15808
1688751300000|2023-07-07 17:35:00|252|251|252|251|252|251|252|251|40366
1688751600000|2023-07-07 17:40:00|253|252|253|252|253|252|253|252|20043
1688751900000|2023-07-07 17:45:00|252|251|252|251|252|251|251|250|53408
1688752200000|2023-07-07 17:50:00|253|252|252|251|253|252|251|250|45906
1688752500000|2023-07-07 17:55:00|253|252|253|252|253|252|252|251|76059
1688752800000|2023-07-07 18:00:00|252|251|252|251|252|251|252|251|28244
1688753100000|2023-07-07 18:05:00|||||||||3842
1688753400000|2023-07-07 18:10:00|||||||||10105
1688753700000|2023-07-07 18:15:00|251|250|252|251|252|251|251|250|33182
1688754000000|2023-07-07 18:20:00|||||||||10474
1688754300000|2023-07-07 18:25:00|251|250|250|249|251|250|250|249|75432
1688754600000|2023-07-07 18:30:00|249|248|250|249|250|249|249|248|45934
1688754900000|2023-07-07 18:35:00|249|248|248|247|249|248|248|247|55891
1688755200000|2023-07-07 18:40:00|247|246|247|246|248|247|247|246|40233
1688755500000|2023-07-07 18:45:00|246|245|248|247|248|247|246|245|71892
1688755800000|2023-07-07 18:50:00|||||||||10262
1688756100000|2023-07-07 18:55:00|249|248|249|248|249|248|249|248|27546
1688756400000|2023-07-07 19:00:00|||||||||9646
1688756700000|2023-07-07 19:05:00|250|249|250|249|250|249|250|249|18675
1688757000000|2023-07-07 19:10:00|249|248|249|248|250|249|249|248|44500
1688757300000|2023-07-07 19:15:00|250|249|249|248|250|249|249|248|31267
1688757600000|2023-07-07 19:20:00|250|249|250|249|250|249|250|249|31021
1688757900000|2023-07-07 19:25:00|249|248|249|248|249|248|249|248|10600
1688758200000|2023-07-07 19:30:00|||||||||14263
1688758500000|2023-07-07 19:35:00|250|249|250|249|250|249|250|249|16975
1688758800000|2023-07-07 19:40:00|249|248|249|248|249|248|249|248|19042
1688759100000|2023-07-07 19:45:00|||||||||12150
1688759400000|2023-07-07 19:50:00|||||||||39503
1688759700000|2023-07-07 19:55:00|||||||||55284
1688995800000|2023-07-10 13:30:00|242|240|243|242|245|244|242|240|59633
1688996100000|2023-07-10 13:35:00|244|243|249|248|249|248|244|243|30193
1688996400000|2023-07-10 13:40:00|248|247|247|246|250|249|247|246|122824
1688996700000|2023-07-10 13:45:00|246|245|243|242|246|245|243|242|34374
1688997000000|2023-07-10 13:50:00|242|241|241|240|242|241|241|240|30622
1688997300000|2023-07-10 13:55:00|242|241|245|244|245|244|242|241|111658
1688997600000|2023-07-10 14:00:00|246|245|250|249|250|249|246|245|63565
1688997900000|2023-07-10 14:05:00|251|250|252|251|252|251|251|250|37319
1688998200000|2023-07-10 14:10:00|253|252|256|255|256|255|253|252|94431
1688998500000|2023-07-10 14:15:00|255|254|256|255|256|255|253|253|82874
1688998800000|2023-07-10 14:20:00|257|256|256|255|257|256|256|255|37150
1688999100000|2023-07-10 14:25:00|257|256|261|260|261|260|257|256|142751
1688999400000|2023-07-10 14:30:00|262|261|260|259|262|261|259|258|82515
1688999700000|2023-07-10 14:35:00|259|258|259|258|260|259|257|256|348072
1689000000000|2023-07-10 14:40:00|258|257|256|255|258|257|256|255|60054
1689000300000|2023-07-10 14:45:00|257|256|259|258|259|258|257|256|38834
1689000600000|2023-07-10 14:50:00|260|259|261|260|261|260|260|259|70876
1689000900000|2023-07-10 14:55:00|260|259|259|258|261|260|259|258|73223
1689001200000|2023-07-10 15:00:00|260|259|259|258|260|259|259|258|149021
1689001500000|2023-07-10 15:05:00|258|257|261|260|261|260|258|257|92122
1689001800000|2023-07-10 15:10:00|262|261|263|262|263|262|261|261|81461
1689002100000|2023-07-10 15:15:00|262|261|262|261|262|262|262|261|57318
1689002400000|2023-07-10 15:20:00|263|262|262|261|263|262|262|261|54352
1689002700000|2023-07-10 15:25:00|263|262|262|261|263|262|261|260|100766
1689003000000|2023-07-10 15:30:00|261|260|263|262|263|262|261|260|70401
1689003300000|2023-07-10 15:35:00|264|263|263|262|264|263|263|262|42976
1689003600000|2023-07-10 15:40:00|||||||||5049
1689003900000|2023-07-10 15:45:00|262|261|263|262|263|262|262|261|39305
1689004200000|2023-07-10 15:50:00|264|263|264|263|264|263|264|263|34060
1689004500000|2023-07-10 15:55:00|265|264|264|263|265|264|264|263|82193
1689004800000|2023-07-10 16:00:00|263|262|261|260|263|262|261|260|42492
1689005100000|2023-07-10 16:05:00|260|259|260|259|260|259|260|259|22936
1689005400000|2023-07-10 16:10:00|259|258|259|258|260|259|259|258|68818
1689005700000|2023-07-10 16:15:00|260|259|260|259|260|259|260|259|44895
1689006000000|2023-07-10 16:20:00|261|260|261|260|261|260|261|260|25862
1689006300000|2023-07-10 16:25:00|262|261|263|262|263|262|262|261|61519
1689006600000|2023-07-10 16:30:00|||||||||8580
1689006900000|2023-07-10 16:35:00|264|263|264|263|264|263|263|262|65429
1689007200000|2023-07-10 16:40:00|265|264|264|263|265|264|264|263|52289
1689007500000|2023-07-10 16:45:00|263|262|264|263|265|264|263|262|48634
1689007800000|2023-07-10 16:50:00|263|262|263|262|263|262|263|262|217440
1689008100000|2023-07-10 16:55:00|264|263|265|264|265|264|264|263|33462
1689008400000|2023-07-10 17:00:00|266|265|266|265|266|265|266|265|13650
1689008700000|2023-07-10 17:05:00|267|266|266|265|267|266|266|265|37223
1689009000000|2023-07-10 17:10:00|||||||||7684
1689009300000|2023-07-10 17:15:00|267|266|266|265|268|267|266|265|83538
1689009600000|2023-07-10 17:20:00|||||||||5362
1689009900000|2023-07-10 17:25:00|267|266|266|265|268|267|266|265|70411
1689010200000|2023-07-10 17:30:00|267|266|266|265|267|266|265|264|37345
1689010500000|2023-07-10 17:35:00|||||||||9168
1689010800000|2023-07-10 17:40:00|267|266|267|266|267|266|267|266|15377
1689011100000|2023-07-10 17:45:00|266|265|266|265|267|266|266|265|47504
1689011400000|2023-07-10 17:50:00|267|266|267|266|267|266|266|266|9169
1689011700000|2023-07-10 17:55:00|268|267|267|266|268|267|267|266|22817
1689012000000|2023-07-10 18:00:00|||||||||8944
1689012300000|2023-07-10 18:05:00|268|267|268|267|268|267|268|267|19146
1689012600000|2023-07-10 18:10:00|269|268|269|268|269|268|269|268|50051
1689012900000|2023-07-10 18:15:00|270|269|270|269|270|269|270|269|18153
1689013200000|2023-07-10 18:20:00|269|268|270|269|270|269|269|268|24895
1689013500000|2023-07-10 18:25:00|271|270|270|269|271|270|270|269|84956
1689013800000|2023-07-10 18:30:00|271|270|272|271|272|271|270|269|118576
1689014100000|2023-07-10 18:35:00|273|272|269|268|273|272|269|268|282403
1689014400000|2023-07-10 18:40:00|268|267|267|266|270|269|267|266|69589
1689014700000|2023-07-10 18:45:00|268|267|269|268|269|268|267|266|75698
1689015000000|2023-07-10 18:50:00|268|267|268|267|269|268|268|267|70454
1689015300000|2023-07-10 18:55:00|269|268|269|268|270|269|268|267|170001
1689015600000|2023-07-10 19:00:00|270|269|270|269|271|270|269|268|96784
1689015900000|2023-07-10 19:05:00|||||||||25517
1689016200000|2023-07-10 19:10:00|||||||||6647
1689016500000|2023-07-10 19:15:00|271|270|271|270|271|270|271|269|53238
1689016800000|2023-07-10 19:20:00|270|269|269|268|270|269|269|268|27159
1689017100000|2023-07-10 19:25:00|270|269|270|269|270|269|270|269|40241
1689017400000|2023-07-10 19:30:00|271|270|271|270|271|270|271|270|62769
1689017700000|2023-07-10 19:35:00|270|271|270|269|270|271|269|268|146352
1689018000000|2023-07-10 19:40:00|269|268|268|267|269|268|268|267|30013
1689018300000|2023-07-10 19:45:00|267|268|269|268|269|268|266|265|357086
1689018600000|2023-07-10 19:50:00|270|269|271|270|271|270|270|269|58397
1689018900000|2023-07-10 19:55:00|270|269|270|269|271|270|270|269|150090
1689082200000|2023-07-11 13:30:00|277|275|277|276|277|276|268|267|316720
1689082500000|2023-07-11 13:35:00|278|277|276|275|280|279|273|272|183132
1689082800000|2023-07-11 13:40:00|275|274|273|272|276|275|271|270|162227
1689083100000|2023-07-11 13:45:00|274|273|282|281|282|281|274|273|205053
1689083400000|2023-07-11 13:50:00|281|280|280|279|284|283|279|278|250577
1689083700000|2023-07-11 13:55:00|279|278|282|281|284|283|276|275|207922
1689084000000|2023-07-11 14:00:00|283|282|286|285|287|286|283|282|277731
1689084300000|2023-07-11 14:05:00|287|286|286|285|288|287|284|283|115961
1689084600000|2023-07-11 14:10:00|285|284|286|285|288|287|284|283|150885
1689084900000|2023-07-11 14:15:00|287|286|279|278|288|287|279|278|267409
1689085200000|2023-07-11 14:20:00|278|277|279|278|280|279|278|277|72361
1689085500000|2023-07-11 14:25:00|280|279|278|277|281|280|278|277|160551
1689085800000|2023-07-11 14:30:00|279|278|280|279|281|280|278|277|123722
1689086100000|2023-07-11 14:35:00|281|280|280|279|282|281|279|278|89152
1689086400000|2023-07-11 14:40:00|279|278|281|280|281|280|278|277|262720
1689086700000|2023-07-11 14:45:00|282|281|283|282|283|282|281|281|22955
1689087000000|2023-07-11 14:50:00|282|281|282|281|284|283|282|281|62162
1689087300000|2023-07-11 14:55:00|283|282|283|282|284|283|282|281|74619
1689087600000|2023-07-11 15:00:00|284|283|285|284|285|284|283|282|112595
1689087900000|2023-07-11 15:05:00|284|283|283|282|284|283|282|281|72002
1689088200000|2023-07-11 15:10:00|284|283|285|284|287|286|283|283|131794
1689088500000|2023-07-11 15:15:00|286|285|286|285|287|286|285|284|55496
1689088800000|2023-07-11 15:20:00|287|286|288|287|289|288|286|285|153967
1689089100000|2023-07-11 15:25:00|287|286|288|287|288|287|286|285|82354
1689089400000|2023-07-11 15:30:00|287|288|285|284|288|288|285|284|95168
1689089700000|2023-07-11 15:35:00|286|285|282|281|286|285|282|281|55586
1689090000000|2023-07-11 15:40:00|283|282|282|281|283|282|279|278|76316
1689090300000|2023-07-11 15:45:00|283|282|284|283|285|284|283|282|220170
1689090600000|2023-07-11 15:50:00|283|282|284|283|284|283|283|282|17996
1689090900000|2023-07-11 15:55:00|285|284|287|286|287|286|285|284|80203
1689091200000|2023-07-11 16:00:00|286|285|284|283|286|286|284|283|81004
1689091500000|2023-07-11 16:05:00|283|282|284|283|285|284|283|282|45006
1689091800000|2023-07-11 16:10:00|283|282|285|284|285|284|283|282|10454
1689092100000|2023-07-11 16:15:00|284|283|282|281|284|283|282|281|27600
1689092400000|2023-07-11 16:20:00|283|282|284|283|284|283|282|281|45884
1689092700000|2023-07-11 16:25:00|283|282|281|280|283|282|281|280|105204
1689093000000|2023-07-11 16:30:00|282|281|283|282|283|282|282|281|34775
1689093300000|2023-07-11 16:35:00|284|283|285|284|285|284|283|282|34582
1689093600000|2023-07-11 16:40:00|284|283|283|282|284|284|283|282|33477
1689093900000|2023-07-11 16:45:00|282|281|284|283|284|283|282|281|16454
1689094200000|2023-07-11 16:50:00|285|284|287|286|288|287|285|284|86100
1689094500000|2023-07-11 16:55:00|286|285|288|287|288|287|286|285|41934
1689094800000|2023-07-11 17:00:00|287|286|287|286|288|287|286|285|27452
1689095100000|2023-07-11 17:05:00|286|285|289|288|289|288|286|285|54720
1689095400000|2023-07-11 17:10:00|288|287|287|286|290|289|287|286|104590
1689095700000|2023-07-11 17:15:00|286|285|287|286|287|286|286|285|102505
1689096000000|2023-07-11 17:20:00|286|285|287|286|288|287|285|284|80228
1689096300000|2023-07-11 17:25:00|288|287|289|288|289|288|288|287|58686
1689096600000|2023-07-11 17:30:00|||||||||58644
1689096900000|2023-07-11 17:35:00|288|287|289|288|289|288|287|286|73944
1689097200000|2023-07-11 17:40:00|288|287|289|288|290|289|288|287|74750
1689097500000|2023-07-11 17:45:00|288|287|289|288|289|288|288|287|15027
1689097800000|2023-07-11 17:50:00|||||||||4624
1689098100000|2023-07-11 17:55:00|290|289|289|288|290|289|289|288|13555
1689098400000|2023-07-11 18:00:00|290|289|290|289|290|289|290|289|20014
1689098700000|2023-07-11 18:05:00|289|288|289|288|289|288|289|288|49388
1689099000000|2023-07-11 18:10:00|288|287|288|287|288|287|288|287|14490
1689099300000|2023-07-11 18:15:00|287|286|287|286|287|287|287|286|18143
1689099600000|2023-07-11 18:20:00|288|287|288|287|288|287|288|287|20081
1689099900000|2023-07-11 18:25:00|289|288|289|288|289|288|289|288|7250
1689100200000|2023-07-11 18:30:00|288|287|289|288|289|288|288|287|21165
1689100500000|2023-07-11 18:35:00|288|287|288|287|288|287|287|286|27068
1689100800000|2023-07-11 18:40:00|289|288|290|289|290|289|289|288|45873
1689101100000|2023-07-11 18:45:00|291|290|291|290|291|290|291|290|50480
1689101400000|2023-07-11 18:50:00|290|289|291|290|291|290|290|289|57103
1689101700000|2023-07-11 18:55:00|292|291|290|289|292|291|290|289|15836
1689102000000|2023-07-11 19:00:00|||||||||6833
1689102300000|2023-07-11 19:05:00|||||||||13895
1689102600000|2023-07-11 19:10:00|||||||||1782
1689102900000|2023-07-11 19:15:00|291|290|292|291|292|291|291|290|28041
1689103200000|2023-07-11 19:20:00|291|290|291|290|292|291|291|290|34216
1689103500000|2023-07-11 19:25:00|||||||||1275
1689103800000|2023-07-11 19:30:00|290|289|289|288|290|289|289|288|19775
1689104100000|2023-07-11 19:35:00|290|289|290|289|290|289|290|289|16546
1689104400000|2023-07-11 19:40:00|291|290|291|290|291|290|290|290|28147
1689104700000|2023-07-11 19:45:00|292|291|292|291|292|291|292|290|34521
1689105000000|2023-07-11 19:50:00|||||||||37548
1689105300000|2023-07-11 19:55:00|||||||||90471
1689168600000|2023-07-12 13:30:00|300|299|296|295|305|304|296|295|323326
1689168900000|2023-07-12 13:35:00|297|296|296|295|298|297|295|294|83795
1689169200000|2023-07-12 13:40:00|295|294|294|293|296|295|293|292|85459
1689169500000|2023-07-12 13:45:00|293|292|289|288|297|296|289|288|160162
1689169800000|2023-07-12 13:50:00|288|287|301|300|301|300|286|285|340487
1689170100000|2023-07-12 13:55:00|302|301|298|297|303|302|298|297|110297
1689170400000|2023-07-12 14:00:00|297|296|297|296|299|298|297|296|57104
1689170700000|2023-07-12 14:05:00|298|297|300|299|300|299|297|296|38531
1689171000000|2023-07-12 14:10:00|299|298|300|299|300|299|298|297|28870
1689171300000|2023-07-12 14:15:00|301|300|302|301|303|302|300|299|103689
1689171600000|2023-07-12 14:20:00|301|300|301|300|302|301|301|300|48415
1689171900000|2023-07-12 14:25:00|300|299|300|299|301|300|299|298|17369
1689172200000|2023-07-12 14:30:00|301|300|302|301|302|301|299|298|46935
1689172500000|2023-07-12 14:35:00|303|302|304|303|305|304|303|302|81514
1689172800000|2023-07-12 14:40:00|303|302|304|303|304|303|303|302|25345
1689173100000|2023-07-12 14:45:00|305|304|305|304|305|304|304|303|46028
1689173400000|2023-07-12 14:50:00|306|305|306|305|308|307|305|304|88791
1689173700000|2023-07-12 14:55:00|307|306|304|303|308|307|304|303|97833
1689174000000|2023-07-12 15:00:00|305|304|303|302|305|304|303|302|53544
1689174300000|2023-07-12 15:05:00|304|303|305|304|305|304|304|303|42192
1689174600000|2023-07-12 15:10:00|306|305|307|306|307|306|306|305|20668
1689174900000|2023-07-12 15:15:00|308|307|306|305|308|307|306|305|49498
1689175200000|2023-07-12 15:20:00|305|304|305|304|307|306|305|304|74386
1689175500000|2023-07-12 15:25:00|304|303|300|299|304|303|300|299|62395
1689175800000|2023-07-12 15:30:00|301|300|296|295|301|300|296|295|140485
1689176100000|2023-07-12 15:35:00|297|296|292|291|297|296|292|291|178607
1689176400000|2023-07-12 15:40:00|293|292|292|291|295|294|292|291|141434
1689176700000|2023-07-12 15:45:00|291|290|292|291|293|292|290|289|149643
1689177000000|2023-07-12 15:50:00|291|290|290|289|291|290|289|288|71265
1689177300000|2023-07-12 15:55:00|291|290|291|290|292|291|290|289|126516
1689177600000|2023-07-12 16:00:00|292|291|292|291|294|293|290|290|90165
1689177900000|2023-07-12 16:05:00|291|290|288|287|291|290|288|287|93138
1689178200000|2023-07-12 16:10:00|287|286|290|289|290|289|287|286|130753
1689178500000|2023-07-12 16:15:00|289|288|290|289|290|289|288|287|51139
1689178800000|2023-07-12 16:20:00|291|290|291|290|292|291|291|290|36230
1689179100000|2023-07-12 16:25:00|290|289|288|287|290|289|288|287|23139
1689179400000|2023-07-12 16:30:00|287|286|289|288|290|289|287|286|44976
1689179700000|2023-07-12 16:35:00|||||||||5861
1689180000000|2023-07-12 16:40:00|288|287|286|285|288|288|286|285|116409
1689180300000|2023-07-12 16:45:00|287|286|288|287|289|288|287|286|42416
1689180600000|2023-07-12 16:50:00|287|286|287|286|287|286|286|285|29179
1689180900000|2023-07-12 16:55:00|288|287|287|286|288|287|287|286|44814
1689181200000|2023-07-12 17:00:00|288|287|288|287|289|288|287|287|54327
1689181500000|2023-07-12 17:05:00|287|286|287|286|287|286|287|286|45864
1689181800000|2023-07-12 17:10:00|286|285|287|286|289|288|286|285|80787
1689182100000|2023-07-12 17:15:00|286|285|286|285|286|285|285|284|119177
1689182400000|2023-07-12 17:20:00|287|286|286|285|287|286|285|284|63375
1689182700000|2023-07-12 17:25:00|287|286|287|286|287|286|287|285|33304
1689183000000|2023-07-12 17:30:00|288|287|288|287|288|287|288|287|17376
1689183300000|2023-07-12 17:35:00|287|286|287|286|287|286|287|286|10484
1689183600000|2023-07-12 17:40:00|288|287|286|285|288|287|285|284|67228
1689183900000|2023-07-12 17:45:00|||||||||2075
1689184200000|2023-07-12 17:50:00|287|286|287|286|287|286|287|286|12724
1689184500000|2023-07-12 17:55:00|||||||||5606
1689184800000|2023-07-12 18:00:00|286|285|285|284|287|286|285|284|69349
1689185100000|2023-07-12 18:05:00|284|283|284|283|284|284|284|283|29921
1689185400000|2023-07-12 18:10:00|||||||||11480
1689185700000|2023-07-12 18:15:00|283|282|284|283|284|283|283|282|27984
1689186000000|2023-07-12 18:20:00|283|282|284|283|284|283|282|281|107100
1689186300000|2023-07-12 18:25:00|285|284|286|285|286|285|285|284|24517
1689186600000|2023-07-12 18:30:00|||||||||7126
1689186900000|2023-07-12 18:35:00|285|284|286|285|286|285|284|283|38751
1689187200000|2023-07-12 18:40:00|285|284|285|284|285|284|284|283|17662
1689187500000|2023-07-12 18:45:00|286|285|286|285|286|285|285|284|34447
1689187800000|2023-07-12 18:50:00|285|284|286|285|286|285|285|284|24384
1689188100000|2023-07-12 18:55:00||286||285||286||285|14941
1689188400000|2023-07-12 19:00:00|285|284|285|284|286|285|285|284|25588
1689188700000|2023-07-12 19:05:00|284|283|285|284|285|284|284|283|40133
1689189000000|2023-07-12 19:10:00|284|283|284|283|285|284|284|283|75307
1689189300000|2023-07-12 19:15:00|283|282|282|281|284|283|281|280|280788
1689189600000|2023-07-12 19:20:00|281|280|281|280|282|281|281|280|62052
1689189900000|2023-07-12 19:25:00|282|281|282|281|282|281|281|280|37896
1689190200000|2023-07-12 19:30:00|283|282|283|282|283|282|283|282|25740
1689190500000|2023-07-12 19:35:00|284|283|284|283|284|283|284|283|13946
1689190800000|2023-07-12 19:40:00|285|284|285|284|285|284|284|284|15027
1689191100000|2023-07-12 19:45:00|284|283|285|284|285|284|284|283|29556
1689191400000|2023-07-12 19:50:00|284|283|284|283|284|283|284|283|32277
1689191700000|2023-07-12 19:55:00|285|284|284|283|285|284|284|283|63924
1689255000000|2023-07-13 13:30:00|295|294|292|291|299|298|291|290|187153
1689255300000|2023-07-13 13:35:00|291|290|289|288|292|291|288|287|64526
1689255600000|2023-07-13 13:40:00|290|289|290|289|293|292|290|289|72931
1689255900000|2023-07-13 13:45:00|291|290|293|292|293|292|288|287|131399
1689256200000|2023-07-13 13:50:00|294|293|292|291|294|293|291|290|52361
1689256500000|2023-07-13 13:55:00|291|290|295|294|295|294|290|289|115175
1689256800000|2023-07-13 14:00:00|296|295|291|290|296|295|290|289|114521
1689257100000|2023-07-13 14:05:00|290|289|288|287|290|289|285|284|103833
1689257400000|2023-07-13 14:10:00|289|288|290|289|290|289|288|287|74458
1689257700000|2023-07-13 14:15:00|289|288|290|289|291|290|288|287|24682
1689258000000|2023-07-13 14:20:00|291|290|290|289|292|291|290|289|39305
1689258300000|2023-07-13 14:25:00|289|288|289|288|289|288|289|288|14300
1689258600000|2023-07-13 14:30:00|290|289|292|291|292|291|290|289|36017
1689258900000|2023-07-13 14:35:00|291|290|292|291|292|291|291|290|36386
1689259200000|2023-07-13 14:40:00|291|290|293|292|293|292|291|290|89576
1689259500000|2023-07-13 14:45:00|294|293|294|293|295|294|293|292|123388
1689259800000|2023-07-13 14:50:00|295|294|295|294|296|295|294|293|54513
1689260100000|2023-07-13 14:55:00|294|293|296|295|296|295|294|293|38107
1689260400000|2023-07-13 15:00:00|297|296|296|295|297|296|296|295|59577
1689260700000|2023-07-13 15:05:00|297|296|296|295|297|296|295|294|85363
1689261000000|2023-07-13 15:10:00|297|296|297|296|297|296|296|295|50651
1689261300000|2023-07-13 15:15:00|298|297|298|297|299|298|298|297|65806
1689261600000|2023-07-13 15:20:00|297|296|299|298|299|298|297|296|69454
1689261900000|2023-07-13 15:25:00|300|299|301|300|301|300|299|298|121270
1689262200000|2023-07-13 15:30:00|302|301|300|299|303|302|300|299|122521
1689262500000|2023-07-13 15:35:00|301|300|302|301|303|302|301|300|90239
1689262800000|2023-07-13 15:40:00|303|302|307|306|307|306|303|302|256624
1689263100000|2023-07-13 15:45:00|306|305|306|305|307|306|304|303|115946
1689263400000|2023-07-13 15:50:00|307|306|308|307|310|309|307|306|185560
1689263700000|2023-07-13 15:55:00|307|306|307|306|308|307|306|305|80194
1689264000000|2023-07-13 16:00:00|308|307|305|304|309|308|305|304|119065
1689264300000|2023-07-13 16:05:00|304|303|307|306|309|308|304|303|119590
1689264600000|2023-07-13 16:10:00|308|307|314|313|314|313|308|307|232746
1689264900000|2023-07-13 16:15:00|315|314|315|314|315|314|313|312|101136
1689265200000|2023-07-13 16:20:00|316|315|315|314|317|316|315|314|159636
1689265500000|2023-07-13 16:25:00|316|315|317|316|317|316|315|314|78668
1689265800000|2023-07-13 16:30:00|318|317|315|314|318|317|315|314|123028
1689266100000|2023-07-13 16:35:00|314|313|315|314|315|314|314|313|112651
1689266400000|2023-07-13 16:40:00|316|315|312|311|316|315|311|310|180531
1689266700000|2023-07-13 16:45:00|313|312|319|318|319|318|313|312|80311
1689267000000|2023-07-13 16:50:00|320|319|318|317|321|320|318|317|100318
1689267300000|2023-07-13 16:55:00|317|316|319|318|319|318|317|316|64868
1689267600000|2023-07-13 17:00:00|320|319|318|317|320|319|318|317|102287
1689267900000|2023-07-13 17:05:00|317|316|316|315|318|317|316|315|72071
1689268200000|2023-07-13 17:10:00|317|316|318|317|320|319|317|316|121042
1689268500000|2023-07-13 17:15:00|317|316|316|315|317|316|316|315|87576
1689268800000|2023-07-13 17:20:00|317|316|318|317|319|318|317|316|45879
1689269100000|2023-07-13 17:25:00|317|316|317|316|317|316|316|315|44243
1689269400000|2023-07-13 17:30:00|318|317|319|318|319|318|318|317|15144
1689269700000|2023-07-13 17:35:00|318|317|320|319|320|319|318|317|52663
1689270000000|2023-07-13 17:40:00|321|320|323|322|323|322|321|320|169733
1689270300000|2023-07-13 17:45:00|324|323|322|321|324|323|321|320|66288
1689270600000|2023-07-13 17:50:00|321|320|323|322|323|322|321|320|72970
1689270900000|2023-07-13 17:55:00|324|323|322|321|324|323|322|321|44903
1689271200000|2023-07-13 18:00:00|321|320|324|323|324|323|321|320|97368
1689271500000|2023-07-13 18:05:00|325|324|325|324|325|324|323|322|129090
1689271800000|2023-07-13 18:10:00|326|325|325|324|326|325|324|323|123659
1689272100000|2023-07-13 18:15:00|324|323|322|321|324|323|320|319|172359
1689272400000|2023-07-13 18:20:00|321|320|321|320|321|321|320|319|135337
1689272700000|2023-07-13 18:25:00|322|321|318|317|322|321|318|317|134457
1689273000000|2023-07-13 18:30:00|317|316|318|317|319|318|317|316|79615
1689273300000|2023-07-13 18:35:00|319|318|319|318|320|319|319|318|52430
1689273600000|2023-07-13 18:40:00|320|319|319|318|320|319|318|317|63358
1689273900000|2023-07-13 18:45:00|320|319|316|315|320|319|315|314|159811
1689274200000|2023-07-13 18:50:00|317|316|316|315|317|316|315|314|55072
1689274500000|2023-07-13 18:55:00|315|314|317|316|317|316|315|314|61983
1689274800000|2023-07-13 19:00:00|318|317|319|318|319|318|317|316|39582
1689275100000|2023-07-13 19:05:00|318|317|319|318|319|318|317|316|94254
1689275400000|2023-07-13 19:10:00|318|317|318|317|319|318|318|317|76650
1689275700000|2023-07-13 19:15:00|317|316|317|316|318|316|316|315|29422
1689276000000|2023-07-13 19:20:00|318|317|316|315|318|317|316|315|45939
1689276300000|2023-07-13 19:25:00|317|316|318|317|318|317|317|316|59988
1689276600000|2023-07-13 19:30:00|319|318|320|319|321|320|319|318|220980
1689276900000|2023-07-13 19:35:00|321|320|320|319|322|321|320|319|141635
1689277200000|2023-07-13 19:40:00|||||||||24118
1689277500000|2023-07-13 19:45:00|321|320|320|319|321|320|319|318|91472
1689277800000|2023-07-13 19:50:00|319|318|319|318|320|319|318|317|104596
1689278100000|2023-07-13 19:55:00|318|317|318|317|319|318|318|317|168179
1689341400000|2023-07-14 13:30:00|321|320|319|318|321|320|316|315|210658
1689341700000|2023-07-14 13:35:00|320|319|319|318|322|321|317|316|125219
1689342000000|2023-07-14 13:40:00|320|319|314|313|320|319|314|313|97096
1689342300000|2023-07-14 13:45:00|313|312|315|314|319|318|313|312|159325
1689342600000|2023-07-14 13:50:00|314|313|313|312|314|313|311|310|115087
1689342900000|2023-07-14 13:55:00|314|313|315|313|315|314|313|312|43991
1689343200000|2023-07-14 14:00:00|314|312|311|310|315|312|311|310|85833
1689343500000|2023-07-14 14:05:00|310|309|308|307|310|309|306|305|110484
1689343800000|2023-07-14 14:10:00|309|308|310|309|310|309|308|307|33381
1689344100000|2023-07-14 14:15:00|309|308|308|307|309|308|308|307|47804
1689344400000|2023-07-14 14:20:00|307|306|312|311|312|311|307|306|83458
1689344700000|2023-07-14 14:25:00|311|310|309|308|312|311|309|308|30883
1689345000000|2023-07-14 14:30:00|310|309|311|310|311|310|309|308|59761
1689345300000|2023-07-14 14:35:00|312|311|311|310|312|311|310|309|60478
1689345600000|2023-07-14 14:40:00|310|309|309|308|311|310|308|307|59856
1689345900000|2023-07-14 14:45:00|308|307|307|306|308|307|307|306|34003
1689346200000|2023-07-14 14:50:00|308|307|310|309|310|309|307|306|38304
1689346500000|2023-07-14 14:55:00|311|310|309|308|311|310|309|308|28662
1689346800000|2023-07-14 15:00:00|310|309|309|308|310|309|309|308|42618
1689347100000|2023-07-14 15:05:00|308|307|306|305|308|307|306|305|34169
1689347400000|2023-07-14 15:10:00|305|304|306|305|306|305|305|304|44260
1689347700000|2023-07-14 15:15:00|307|306|306|305|307|306|306|305|65930
1689348000000|2023-07-14 15:20:00|305|304|303|302|305|304|303|302|94613
1689348300000|2023-07-14 15:25:00|302|301|303|302|303|302|301|300|211087
1689348600000|2023-07-14 15:30:00|304|303|301|300|304|303|301|300|44954
1689348900000|2023-07-14 15:35:00|302|301|303|302|303|302|302|301|31875
1689349200000|2023-07-14 15:40:00|302|301|300|299|302|301|300|299|51554
1689349500000|2023-07-14 15:45:00|299|298|299|298|300|299|299|298|37331
1689349800000|2023-07-14 15:50:00|298|297|298|297|298|297|298|297|34896
1689350100000|2023-07-14 15:55:00|297|296|296|295|298|297|296|295|63647
1689350400000|2023-07-14 16:00:00|295|294|295|294|296|295|295|294|39807
1689350700000|2023-07-14 16:05:00|||||||||29972
1689351000000|2023-07-14 16:10:00|294|293|294|293|295|294|294|293|54999
1689351300000|2023-07-14 16:15:00|295|294|295|294|295|294|294|293|37107
1689351600000|2023-07-14 16:20:00|294|293|294|293|295|294|293|292|60370
1689351900000|2023-07-14 16:25:00|||||||||27546
1689352200000|2023-07-14 16:30:00|293|292|294|293|295|294|292|291|116249
1689352500000|2023-07-14 16:35:00|295|294|295|294|296|295|295|294|74402
1689352800000|2023-07-14 16:40:00|294|293|294|293|295|294|294|293|20646
1689353100000|2023-07-14 16:45:00|293|292|293|292|293|292|292|291|47265
1689353400000|2023-07-14 16:50:00|292|291|291|290|292|291|291|290|60986
1689353700000|2023-07-14 16:55:00|290|289|289|288|291|290|289|288|74235
1689354000000|2023-07-14 17:00:00|290|289|289|288|290|289|289|288|78323
1689354300000|2023-07-14 17:05:00|288|287|288|287|288|287|288|287|13376
1689354600000|2023-07-14 17:10:00|289|288|289|288|289|288|289|288|39793
1689354900000|2023-07-14 17:15:00|288|287|288|287|288|287|287|286|35170
1689355200000|2023-07-14 17:20:00|289|288|287|286|289|288|287|286|22709
1689355500000|2023-07-14 17:25:00|288|287|288|287|288|287|288|287|29004
1689355800000|2023-07-14 17:30:00|289|288|289|288|289|288|289|288|32236
1689356100000|2023-07-14 17:35:00|288|287|289|288|289|288|288|287|35516
1689356400000|2023-07-14 17:40:00|290|289|288|287|290|289|288|287|27623
1689356700000|2023-07-14 17:45:00|289|288|292|291|293|292|289|288|71362
1689357000000|2023-07-14 17:50:00|293|292|293|292|293|292|293|292|57323
1689357300000|2023-07-14 17:55:00|294|293|295|294|295|294|293|292|120123
1689357600000|2023-07-14 18:00:00|296|295|296|295|297|296|296|295|46618
1689357900000|2023-07-14 18:05:00|||||||||46496
1689358200000|2023-07-14 18:10:00|297|296|297|296|298|297|297|296|106018
1689358500000|2023-07-14 18:15:00|296|295|296|295|296|295|295|294|22138
1689358800000|2023-07-14 18:20:00|295|294|293|292|295|294|292|291|59157
1689359100000|2023-07-14 18:25:00|||||||||894
1689359400000|2023-07-14 18:30:00|292|291|292|291|292|291|292|291|16031
1689359700000|2023-07-14 18:35:00|293|292|292|291|293|292|292|291|27572
1689360000000|2023-07-14 18:40:00|291|290|290|289|291|290|290|289|42507
1689360300000|2023-07-14 18:45:00|289|288|291|290|291|290|289|288|34102
1689360600000|2023-07-14 18:50:00|||||||||26050
1689360900000|2023-07-14 18:55:00|||||||||9687
1689361200000|2023-07-14 19:00:00|290|289|290|289|290|289|290|289|27908
1689361500000|2023-07-14 19:05:00|291|290|294|293|294|293|291|290|111919
1689361800000|2023-07-14 19:10:00|||||||||18390
1689362100000|2023-07-14 19:15:00|295|294|293|292|296|295|293|292|36802
1689362400000|2023-07-14 19:20:00|||||||||5700
1689362700000|2023-07-14 19:25:00|292|291|292|291|292|291|292|291|12900
1689363000000|2023-07-14 19:30:00|291|290|293|292|293|292|291|290|41820
1689363300000|2023-07-14 19:35:00|||||||||14982
1689363600000|2023-07-14 19:40:00|294|293|294|293|294|293|294|293|9453
1689363900000|2023-07-14 19:45:00|295|294|296|295|296|295|294|294|42589
1689364200000|2023-07-14 19:50:00|297|296|298|297|298|297|296|296|257712
1689364500000|2023-07-14 19:55:00|299|298|294|293|299|298|294|293|70632
1689600600000|2023-07-17 13:30:00|294|291|286|285|294|293|286|285|112765
1689600900000|2023-07-17 13:35:00|287|286|287|286|290|289|287|286|89683
1689601200000|2023-07-17 13:40:00|288|287|289|288|289|288|288|287|24906
1689601500000|2023-07-17 13:45:00|290|289|292|291|293|292|290|289|89445
1689601800000|2023-07-17 13:50:00|293|292|293|292|293|292|291|290|34546
1689602100000|2023-07-17 13:55:00|294|293|296|295|296|295|293|293|49922
1689602400000|2023-07-17 14:00:00|297|296|296|295|297|296|296|295|33523
1689602700000|2023-07-17 14:05:00|295|294|292|291|295|294|292|291|52922
1689603000000|2023-07-17 14:10:00|291|290|293|292|293|292|289|288|216516
1689603300000|2023-07-17 14:15:00|292|291|293|292|293|292|291|290|79056
1689603600000|2023-07-17 14:20:00|292|291|292|291|292|291|292|291|12236
1689603900000|2023-07-17 14:25:00|291|290|291|290|292|291|291|290|26842
1689604200000|2023-07-17 14:30:00|292|291|291|290|292|291|291|290|22614
1689604500000|2023-07-17 14:35:00|290|289|291|290|291|290|290|289|47271
1689604800000|2023-07-17 14:40:00|290|289|291|290|291|290|290|289|18288
1689605100000|2023-07-17 14:45:00|292|291|295|294|295|294|292|291|16333
1689605400000|2023-07-17 14:50:00|||||||||6599
1689605700000|2023-07-17 14:55:00|||||||||11428
1689606000000|2023-07-17 15:00:00|296|295|297|296|297|296|296|295|32219
1689606300000|2023-07-17 15:05:00|298|297|299|298|299|298|298|297|18227
1689606600000|2023-07-17 15:10:00|298|297|299|298|299|298|298|297|58286
1689606900000|2023-07-17 15:15:00|300|299|300|299|300|299|300|299|33027
1689607200000|2023-07-17 15:20:00|299|298|298|297|299|298|298|297|31848
1689607500000|2023-07-17 15:25:00|297|296|296|295|297|296|296|295|21213
1689607800000|2023-07-17 15:30:00|||||||||8940
1689608100000|2023-07-17 15:35:00|||||||||4405
1689608400000|2023-07-17 15:40:00|||||||||15175
1689608700000|2023-07-17 15:45:00|297|296|295|294|297|296|295|294|112656
1689609000000|2023-07-17 15:50:00|294|293|294|293|294|293|294|293|10377
1689609300000|2023-07-17 15:55:00|295|294|295|294|296|295|295|294|54467
1689609600000|2023-07-17 16:00:00|294|293|294|293|295|294|294|293|25966
1689609900000|2023-07-17 16:05:00|295|294|296|295|296|295|295|294|7961
1689610200000|2023-07-17 16:10:00|297|296|297|296|297|296|297|296|4475
1689610500000|2023-07-17 16:15:00|298|297|302|301|302|301|297|297|133910
1689610800000|2023-07-17 16:20:00|301|300|302|301|302|301|300|299|44576
1689611100000|2023-07-17 16:25:00|301|300|301|300|301|300|301|300|12175
1689611400000|2023-07-17 16:30:00|300|299|300|299|300|299|300|299|13861
1689611700000|2023-07-17 16:35:00|||||||||6516
1689612000000|2023-07-17 16:40:00|301|300|301|300|301|300|300|300|12697
1689612300000|2023-07-17 16:45:00|300|299|300|299|300|299|300|299|8840
1689612600000|2023-07-17 16:50:00|||||||||7483
1689612900000|2023-07-17 16:55:00|299|298|300|299|300|299|299|298|7714
1689613200000|2023-07-17 17:00:00|||||||||800
1689613500000|2023-07-17 17:05:00|299|298|298|297|299|298|298|297|8088
1689613800000|2023-07-17 17:10:00|297|296|296|295|297|296|296|295|18212
1689614100000|2023-07-17 17:15:00|295|294|295|294|295|294|295|294|61286
1689614400000|2023-07-17 17:20:00|296|295|297|296|297|296|295|295|73500
1689614700000|2023-07-17 17:25:00|||||||||5492
1689615000000|2023-07-17 17:30:00|298|297|298|297|298|297|298|297|12972
1689615300000|2023-07-17 17:35:00|||||||||4177
1689615600000|2023-07-17 17:40:00|297|296|297|296|297|296|297|296|10764
1689615900000|2023-07-17 17:45:00|296|295|296|295|296|295|296|295|1383
1689616200000|2023-07-17 17:50:00|||||||||5950
1689616500000|2023-07-17 17:55:00|297|296|295|294|297|296|295|294|33141
1689616800000|2023-07-17 18:00:00|||||||||2201
1689617100000|2023-07-17 18:05:00|||||||||21717
1689617400000|2023-07-17 18:10:00|||||||||4391
1689617700000|2023-07-17 18:15:00|||||||||1758
1689618000000|2023-07-17 18:20:00|296|295|295|294|296|295|295|294|21967
1689618300000|2023-07-17 18:25:00|||||||||1300
1689618600000|2023-07-17 18:30:00|294|293|294|293|294|293|294|293|8307
1689618900000|2023-07-17 18:35:00|||||||||5108
1689619200000|2023-07-17 18:40:00|||||||||7750
1689619500000|2023-07-17 18:45:00|293|292|293|292|293|292|293|292|17204
1689619800000|2023-07-17 18:50:00|292|291|293|292|294|293|292|291|30057
1689620100000|2023-07-17 18:55:00|||||||||4110
1689620400000|2023-07-17 19:00:00|292|291|292|291|292|291|292|291|9343
1689620700000|2023-07-17 19:05:00|293|292|292|291|293|292|292|291|12000
1689621000000|2023-07-17 19:10:00|||||||||12986
1689621300000|2023-07-17 19:15:00|||||||||15995
1689621600000|2023-07-17 19:20:00|||||||||12861
1689621900000|2023-07-17 19:25:00|293|292|293|292|293|292|292|292|33192
1689622200000|2023-07-17 19:30:00|||||||||3742
1689622500000|2023-07-17 19:35:00|292|291|292|291|292|291|292|291|12737
1689622800000|2023-07-17 19:40:00|||||||||23099
1689623100000|2023-07-17 19:45:00|||||||||9153
1689623400000|2023-07-17 19:50:00|||||||||13238
1689623700000|2023-07-17 19:55:00|||||||||23072
1689687000000|2023-07-18 13:30:00|291|289|289|288|292|291|288|287|128983
1689687300000|2023-07-18 13:35:00|288|287|290|289|290|289|287|286|36561
1689687600000|2023-07-18 13:40:00|289|288|291|290|291|290|289|288|12594
1689687900000|2023-07-18 13:45:00|292|291|292|291|292|291|291|290|22053
1689688200000|2023-07-18 13:50:00|291|290|292|291|292|291|290|289|14605
1689688500000|2023-07-18 13:55:00|291|290|294|293|294|293|291|290|14096
1689688800000|2023-07-18 14:00:00|295|294|295|294|295|294|294|293|26906
1689689100000|2023-07-18 14:05:00|294|293|294|293|294|293|294|293|11807
1689689400000|2023-07-18 14:10:00|293|292|295|294|295|294|293|292|51594
1689689700000|2023-07-18 14:15:00|296|295|295|294|297|296|295|294|75558
1689690000000|2023-07-18 14:20:00|294|293|296|295|296|295|294|293|15200
1689690300000|2023-07-18 14:25:00|295||296||296||295||16561
1689690600000|2023-07-18 14:30:00|295|294|294|293|295|294|294|293|16784
1689690900000|2023-07-18 14:35:00|293|292|293|292|294|293|293|292|23946
1689691200000|2023-07-18 14:40:00|294|293|295|294|295|294|294|293|46916
1689691500000|2023-07-18 14:45:00|294|293|293|292|294|293|293|292|13479
1689691800000|2023-07-18 14:50:00|292|291|293|292|293|292|292|291|17184
1689692100000|2023-07-18 14:55:00|292|291|291|290|293|292|289|288|139521
1689692400000|2023-07-18 15:00:00|||||||||3228
1689692700000|2023-07-18 15:05:00|290|289|290|289|290|290|290|289|16588
1689693000000|2023-07-18 15:10:00|291|290|290|289|291|290|289|288|58027
1689693300000|2023-07-18 15:15:00|289|288|289|288|289|288|289|288|6806
1689693600000|2023-07-18 15:20:00|||||||||17726
1689693900000|2023-07-18 15:25:00|290|289|294|293|294|293|290|289|121464
1689694200000|2023-07-18 15:30:00|293|292|292|291|293|292|292|291|15815
1689694500000|2023-07-18 15:35:00|293|292|293|292|293|292|293|292|13821
1689694800000|2023-07-18 15:40:00|294|293|293|292|294|293|292|291|25953
1689695100000|2023-07-18 15:45:00|294|293|295|294|295|294|294|293|9236
1689695400000|2023-07-18 15:50:00|296|295|295|294|296|295|295|294|22722
1689695700000|2023-07-18 15:55:00|296|295|297|296|297|296|296|295|20633
1689696000000|2023-07-18 16:00:00|||||||||11108
1689696300000|2023-07-18 16:05:00|||||||||12453
1689696600000|2023-07-18 16:10:00|298|297|298|297|298|297|298|297|6668
1689696900000|2023-07-18 16:15:00|297|296|297|296|298|297|297|296|28835
1689697200000|2023-07-18 16:20:00|296|295|296|295|296|295|296|295|8486
1689697500000|2023-07-18 16:25:00|297|296|297|296|298|297|296|295|76710
1689697800000|2023-07-18 16:30:00|296|295|296|295|296|295|295|294|45980
1689698100000|2023-07-18 16:35:00|||||||||2000
1689698400000|2023-07-18 16:40:00|295|294|295|294|295|294|295|294|25606
1689698700000|2023-07-18 16:45:00|294|293|292|291|295|294|292|291|69486
1689699000000|2023-07-18 16:50:00|293|292|292|291|293|292|292|291|26676
1689699300000|2023-07-18 16:55:00|291|290|290|289|291|290|290|289|28200
1689699600000|2023-07-18 17:00:00|||||||||1750
1689699900000|2023-07-18 17:05:00|289|288|289|288|289|288|289|288|56511
1689700200000|2023-07-18 17:10:00|288|287|289|288|289|288|288|287|60781
1689700500000|2023-07-18 17:15:00|288|287|285|284|289|288|285|284|140237
1689700800000|2023-07-18 17:20:00|||||||||6024
1689701100000|2023-07-18 17:25:00|284|283|284|283|284|283|284|283|21619
1689701400000|2023-07-18 17:30:00|283|282|283|282|283|282|283|282|30832
1689701700000|2023-07-18 17:35:00|||||||||15517
1689702000000|2023-07-18 17:40:00|||||||||4374
1689702300000|2023-07-18 17:45:00|||||||||16808
1689702600000|2023-07-18 17:50:00|||||||||5095
1689702900000|2023-07-18 17:55:00|||||||||11922
1689703200000|2023-07-18 18:00:00|284|283|284|283|285|284|284|283|40059
1689703500000|2023-07-18 18:05:00|285|284|285|284|285|284|285|284|12341
1689703800000|2023-07-18 18:10:00|286|285|286|285|286|285|286|285|21452
1689704100000|2023-07-18 18:15:00|285|284|285|284|285|284|285|284|13908
1689704400000|2023-07-18 18:20:00|284|285|284|283|284|285|284|283|88630
1689704700000|2023-07-18 18:25:00|283|282|283|282|283|282|283|282|28840
1689705000000|2023-07-18 18:30:00|||||||||4987
1689705300000|2023-07-18 18:35:00|||||||||8285
1689705600000|2023-07-18 18:40:00|282|281|282|281|282|281|282|281|22250
1689705900000|2023-07-18 18:45:00|283|282|284|283|284|283|283|282|28002
1689706200000|2023-07-18 18:50:00|283|282|283|282|283|282|283|282|30562
1689706500000|2023-07-18 18:55:00|||||||||9748
1689706800000|2023-07-18 19:00:00|282|281|284|283|284|283|282|281|60842
1689707100000|2023-07-18 19:05:00|||||||||7090
1689707400000|2023-07-18 19:10:00|285|284|285|284|285|284|284|284|48363
1689707700000|2023-07-18 19:15:00|284|283|285|284|285|284|284|283|57384
1689708000000|2023-07-18 19:20:00|||||||||21300
1689708300000|2023-07-18 19:25:00|284|283|284|283|284|284|284|283|29833
1689708600000|2023-07-18 19:30:00|283|282|283|282|283|282|283|282|44200
1689708900000|2023-07-18 19:35:00|282|281|282|281|282|281|280|279|141621
1689709200000|2023-07-18 19:40:00|283|282|283|282|283|282|282|281|72371
1689709500000|2023-07-18 19:45:00|282||283||283||282||22324
1689709800000|2023-07-18 19:50:00|||||||||12697
1689710100000|2023-07-18 19:55:00|282|281|283|282|283|282|282|281|87873
1689773400000|2023-07-19 13:30:00|288|287|300|299|300|299|287|286|234292
1689773700000|2023-07-19 13:35:00|299|298|299|298|301|300|296|295|117104
1689774000000|2023-07-19 13:40:00|300|299|305|304|307|306|296|295|212264
1689774300000|2023-07-19 13:45:00|304|303|304|303|308|307|303|302|135597
1689774600000|2023-07-19 13:50:00|305|304|304|303|307|306|304|303|37480
1689774900000|2023-07-19 13:55:00|303|302|302|301|303|302|302|301|39820
1689775200000|2023-07-19 14:00:00|303|302|301|300|303|302|301|300|24248
1689775500000|2023-07-19 14:05:00|300|299|298|297|300|299|297|296|127447
1689775800000|2023-07-19 14:10:00|299|298|299|298|299|298|297|296|118133
1689776100000|2023-07-19 14:15:00|298|297|305|304|305|304|298|297|101566
1689776400000|2023-07-19 14:20:00|304|303|304|303|304|303|301|300|134724
1689776700000|2023-07-19 14:25:00|305|304|304|303|306|305|304|303|73596
1689777000000|2023-07-19 14:30:00|303|302|298|297|303|303|298|297|195611
1689777300000|2023-07-19 14:35:00|297|296|297|296|298|297|297|296|45480
1689777600000|2023-07-19 14:40:00|298|297|298|297|299|298|297|296|96459
1689777900000|2023-07-19 14:45:00|299|298|298|297|300|299|298|297|44539
1689778200000|2023-07-19 14:50:00|299|298|299|298|300|299|299|298|25203
1689778500000|2023-07-19 14:55:00|298|297|299|298|299|298|298|297|15213
1689778800000|2023-07-19 15:00:00|298|297|297|296|298|297|297|296|20854
1689779100000|2023-07-19 15:05:00|298|297|299|298|299|298|298|297|19584
1689779400000|2023-07-19 15:10:00|300|299|299|298|300|299|299|298|13681
1689779700000|2023-07-19 15:15:00|300|299|300|299|300|299|300|299|18495
1689780000000|2023-07-19 15:20:00|||||||||4680
1689780300000|2023-07-19 15:25:00|||||||||26078
1689780600000|2023-07-19 15:30:00||300||299||300||299|74232
1689780900000|2023-07-19 15:35:00|||||||||21854
1689781200000|2023-07-19 15:40:00|299|298|300|299|300|299|298|297|27560
1689781500000|2023-07-19 15:45:00|||||||||4798
1689781800000|2023-07-19 15:50:00|299|300|299|298|299|300|299|298|22552
1689782100000|2023-07-19 15:55:00|298|297|296|295|298|297|296|295|76313
1689782400000|2023-07-19 16:00:00|297|296|296|295|297|296|295|294|85164
1689782700000|2023-07-19 16:05:00|295|294|297|296|297|296|295|294|23497
1689783000000|2023-07-19 16:10:00|298|297|296|295|298|297|296|295|14776
1689783300000|2023-07-19 16:15:00|||||||||5300
1689783600000|2023-07-19 16:20:00|295|294|294|293|295|294|294|293|28525
1689783900000|2023-07-19 16:25:00|293|292|293|292|293|292|293|292|13769
1689784200000|2023-07-19 16:30:00|292|291|292|291|293|292|292|291|25346
1689784500000|2023-07-19 16:35:00|291|290|292|291|292|291|291|290|89675
1689784800000|2023-07-19 16:40:00|291|290|292|291|292|291|291|290|23905
1689785100000|2023-07-19 16:45:00|||||||||7389
1689785400000|2023-07-19 16:50:00|293|292|292|291|293|292|292|291|17257
1689785700000|2023-07-19 16:55:00|||||||||900
1689786000000|2023-07-19 17:00:00|293|292|294|293|295|294|293|292|84842
1689786300000|2023-07-19 17:05:00|293|292|292|291|293|292|292|291|35374
1689786600000|2023-07-19 17:10:00|293|292|293|292|294|293|293|292|27110
1689786900000|2023-07-19 17:15:00|292|291|292|291|292|291|292|291|8085
1689787200000|2023-07-19 17:20:00|||||||||2074
1689787500000|2023-07-19 17:25:00|293|292|293|292|293|292|293|292|6848
1689787800000|2023-07-19 17:30:00|294|293|293|292|294|293|293|292|14497
1689788100000|2023-07-19 17:35:00|||||||||4207
1689788400000|2023-07-19 17:40:00|294|293|294|293|294|293|294|293|9831
1689788700000|2023-07-19 17:45:00|||||||||7014
1689789000000|2023-07-19 17:50:00|295|294|295|294|295|294|295|294|13397
1689789300000|2023-07-19 17:55:00|294|293|294|293|295|294|294|293|17736
1689789600000|2023-07-19 18:00:00|293|292|292|291|293|293|291|290|93424
1689789900000|2023-07-19 18:05:00|293|292|291|290|293|292|291|290|73938
1689790200000|2023-07-19 18:10:00|||||||||3793
1689790500000|2023-07-19 18:15:00|292|291|292|291|292|291|291|290|22418
1689790800000|2023-07-19 18:20:00|291|290|291|290|292|291|291|290|8000
1689791100000|2023-07-19 18:25:00|292|291|292|291|292|291|292|291|24275
1689791400000|2023-07-19 18:30:00|293|292|293|292|293|292|293|292|7700
1689791700000|2023-07-19 18:35:00|292|291|293|292|293|292|292|291|54711
1689792000000|2023-07-19 18:40:00|294|293|293|292|294|293|293|292|21300
1689792300000|2023-07-19 18:45:00|294|293|293|292|294|293|293|292|13039
1689792600000|2023-07-19 18:50:00|||||||||1630
1689792900000|2023-07-19 18:55:00|294|293|295|294|296|295|294|293|41650
1689793200000|2023-07-19 19:00:00|296|295|295|294|296|295|295|294|32004
1689793500000|2023-07-19 19:05:00|||||||||7718
1689793800000|2023-07-19 19:10:00|||||||||600
1689794100000|2023-07-19 19:15:00|296|295|296|295|296|295|296|295|16137
1689794400000|2023-07-19 19:20:00|||||||||8800
1689794700000|2023-07-19 19:25:00|295|294|295|294|295|294|295|294|26094
1689795000000|2023-07-19 19:30:00|294|293|294|293|294|293|294|293|14050
1689795300000|2023-07-19 19:35:00|293|292|294|293|294|293|293|292|149271
1689795600000|2023-07-19 19:40:00|295|294|294|293|295|294|293|292|111873
1689795900000|2023-07-19 19:45:00|||||||||7470
1689796200000|2023-07-19 19:50:00|295|294|295|294|295|294|295|294|20222
1689796500000|2023-07-19 19:55:00|294|293|293|292|294|293|293|292|93606
1689859800000|2023-07-20 13:30:00|296|295|304|303|308|307|294|293|203583
1689860100000|2023-07-20 13:35:00|303|302|300|299|304|303|298|297|52783
1689860400000|2023-07-20 13:40:00|299|298|298|297|300|299|298|297|16501
1689860700000|2023-07-20 13:45:00|299|298|301|300|301|300|298|297|28095
1689861000000|2023-07-20 13:50:00|300|299|303|302|303|302|299|298|70198
1689861300000|2023-07-20 13:55:00|302|301|300|299|304|303|300|299|74092
1689861600000|2023-07-20 14:00:00|301|300|298|297|301|300|298|297|48618
1689861900000|2023-07-20 14:05:00|297|296|297|296|298|297|297|296|54824
1689862200000|2023-07-20 14:10:00|296|295|299|298|300|299|296|295|59509
1689862500000|2023-07-20 14:15:00|300|299|298|297|300|299|297|296|22233
1689862800000|2023-07-20 14:20:00|299|298|297|296|299|298|297|296|18820
1689863100000|2023-07-20 14:25:00|298|297|297|296|298|297|297|296|9535
1689863400000|2023-07-20 14:30:00|296|295|293|292|296|295|293|292|67817
1689863700000|2023-07-20 14:35:00|292|291|291|290|292|291|291|290|38555
1689864000000|2023-07-20 14:40:00|292|291|292|291|293|292|292|291|25144
1689864300000|2023-07-20 14:45:00|291|290|290|289|291|290|289|288|66825
1689864600000|2023-07-20 14:50:00|289|288|290|289|290|289|289|288|16413
1689864900000|2023-07-20 14:55:00|289|288|288|287|289|288|288|287|43517
1689865200000|2023-07-20 15:00:00|287|286|288|287|288|287|287|286|68562
1689865500000|2023-07-20 15:05:00|289|288|288|287|289|288|288|287|36512
1689865800000|2023-07-20 15:10:00|289|288|288|287|291|290|288|287|72840
1689866100000|2023-07-20 15:15:00|||||||||6164
1689866400000|2023-07-20 15:20:00|287|286|287|286|287|286|287|286|26037
1689866700000|2023-07-20 15:25:00|288|287|288|287|288|287|288|287|29696
1689867000000|2023-07-20 15:30:00|289|288|289|288|290|289|289|288|36877
1689867300000|2023-07-20 15:35:00|290|289|289|288|290|289|289|288|18404
1689867600000|2023-07-20 15:40:00|288|287|289|288|289|288|287|286|36023
1689867900000|2023-07-20 15:45:00|288|287|288|287|289|288|288|287|34024
1689868200000|2023-07-20 15:50:00|289|288|289|288|289|288|288|287|20525
1689868500000|2023-07-20 15:55:00|288|287|291|290|291|290|288|287|40361
1689868800000|2023-07-20 16:00:00|292|291|293|292|293|292|292|291|30401
1689869100000|2023-07-20 16:05:00|294|293|293|292|294|293|293|292|46343
1689869400000|2023-07-20 16:10:00|294|293|294|293|294|293|294|293|16517
1689869700000|2023-07-20 16:15:00|293|292|292|291|293|292|292|291|24959
1689870000000|2023-07-20 16:20:00|293|292|292|291|293|292|292|291|28370
1689870300000|2023-07-20 16:25:00|||||||||21648
1689870600000|2023-07-20 16:30:00|||||||||8219
1689870900000|2023-07-20 16:35:00|291|290|292|291|292|291|291|290|27315
1689871200000|2023-07-20 16:40:00|293|292|294|293|294|293|293|292|4464
1689871500000|2023-07-20 16:45:00|||||||||3266
1689871800000|2023-07-20 16:50:00|295|294|295|294|295|294|295|294|5438
1689872100000|2023-07-20 16:55:00|294|293|294|293|294|293|294|293|7031
1689872400000|2023-07-20 17:00:00|||||||||1200
1689872700000|2023-07-20 17:05:00|293|292|292|291|293|292|290|289|161659
1689873000000|2023-07-20 17:10:00|293|292|293|292|293|292|293|292|5601
1689873300000|2023-07-20 17:15:00|292|291|291|290|292|291|291|290|33786
1689873600000|2023-07-20 17:20:00|292|291|291|290|292|291|291|290|25183
1689873900000|2023-07-20 17:25:00|292|291|293|292|293|292|292|291|14927
1689874200000|2023-07-20 17:30:00|292|291|294|293|294|293|292|291|22033
1689874500000|2023-07-20 17:35:00|293|292|293|292|293|292|293|292|11500
1689874800000|2023-07-20 17:40:00|294|293|294|293|294|293|293|292|28499
1689875100000|2023-07-20 17:45:00|293|292|294|293|294|293|293|292|28269
1689875400000|2023-07-20 17:50:00|295|294|294|293|295|294|294|293|69139
1689875700000|2023-07-20 17:55:00|||||||||5352
1689876000000|2023-07-20 18:00:00|293|292|292|291|293|292|292|291|13500
1689876300000|2023-07-20 18:05:00|293|292|293|292|293|292|293|292|8429
1689876600000|2023-07-20 18:10:00|||||||||5922
1689876900000|2023-07-20 18:15:00|292|291|291|290|292|291|291|290|34878
1689877200000|2023-07-20 18:20:00|290|289|290|289|291|290|290|289|54582
1689877500000|2023-07-20 18:25:00|289|288|289|288|289|288|288|287|33413
1689877800000|2023-07-20 18:30:00|288|287|290|289|290|289|288|287|30707
1689878100000|2023-07-20 18:35:00|291|290|290|289|291|290|290|289|62586
1689878400000|2023-07-20 18:40:00|289|288|289|288|289|288|289|288|36337
1689878700000|2023-07-20 18:45:00|290|289|291|290|291|290|290|289|24377
1689879000000|2023-07-20 18:50:00|||||||||18984
1689879300000|2023-07-20 18:55:00|||||||||4300
1689879600000|2023-07-20 19:00:00|||||||||5744
1689879900000|2023-07-20 19:05:00|||||||||9065
1689880200000|2023-07-20 19:10:00|290|289|291|290|291|290|290|289|16268
1689880500000|2023-07-20 19:15:00|290|289|290|289|290|289|290|289|11409
1689880800000|2023-07-20 19:20:00|289|288|290|289|290|289|289|288|28537
1689881100000|2023-07-20 19:25:00|||||||||22797
1689881400000|2023-07-20 19:30:00|291|290|290|289|291|290|290|289|24867
1689881700000|2023-07-20 19:35:00|||||||||16901
1689882000000|2023-07-20 19:40:00|||||||||20516
1689882300000|2023-07-20 19:45:00|291|290|291|290|291|290|291|290|47913
1689882600000|2023-07-20 19:50:00|||||||||13111
1689882900000|2023-07-20 19:55:00|||||||||78518
1689946200000|2023-07-21 13:30:00|294|292|299|298|300|299|291|290|94124
1689946500000|2023-07-21 13:35:00|298|297|294|293|298|297|294|293|29824
1689946800000|2023-07-21 13:40:00|293|292|293|292|294|293|293|292|6460
1689947100000|2023-07-21 13:45:00|292|291|289|288|292|291|289|288|26814
1689947400000|2023-07-21 13:50:00|288|287|287|286|289|288|287|286|73881
1689947700000|2023-07-21 13:55:00|286|285|285|284|286|285|285|284|13376
1689948000000|2023-07-21 14:00:00|286|285|285|284|286|285|285|284|18936
1689948300000|2023-07-21 14:05:00|286|285|285|284|286|285|285|284|24722
1689948600000|2023-07-21 14:10:00|286|285|289|288|289|288|286|285|41610
1689948900000|2023-07-21 14:15:00|||||||||9695
1689949200000|2023-07-21 14:20:00|288|287|288|287|289|288|288|287|16938
1689949500000|2023-07-21 14:25:00|287|286|286|285|288|287|286|285|40090
1689949800000|2023-07-21 14:30:00|287|286|286|285|287|286|286|285|19316
1689950100000|2023-07-21 14:35:00|287|286|288|287|288|287|287|286|27915
1689950400000|2023-07-21 14:40:00|287|286|290|289|290|289|287|286|124480
1689950700000|2023-07-21 14:45:00|289|288|290|289|290|289|289|288|11329
1689951000000|2023-07-21 14:50:00|||||||||14991
1689951300000|2023-07-21 14:55:00|289|288|290|289|290|289|289|288|14026
1689951600000|2023-07-21 15:00:00|||||||||23351
1689951900000|2023-07-21 15:05:00|291|290|291|290|291|290|290|289|24179
1689952200000|2023-07-21 15:10:00|290|289|290|289|290|289|290|289|5300
1689952500000|2023-07-21 15:15:00|291|290|292|291|292|291|291|290|35924
1689952800000|2023-07-21 15:20:00|293|292|293|292|293|292|293|292|12452
1689953100000|2023-07-21 15:25:00|||||||||2211
1689953400000|2023-07-21 15:30:00|294|293|292|291|294|293|292|291|16397
1689953700000|2023-07-21 15:35:00|291|290|291|290|291|290|291|290|2547
1689954000000|2023-07-21 15:40:00|290|289|290|289|290|289|290|289|25745
1689954300000|2023-07-21 15:45:00|291|290|291|290|291|290|291|290|12075
1689954600000|2023-07-21 15:50:00|292|291|290|289|292|291|290|289|19608
1689954900000|2023-07-21 15:55:00|291|290|291|290|291|290|291|290|4445
1689955200000|2023-07-21 16:00:00|290|289|289|288|290|289|289|288|17257
1689955500000|2023-07-21 16:05:00|288|287|288|287|288|287|288|287|9001
1689955800000|2023-07-21 16:10:00|||||||||300
1689956100000|2023-07-21 16:15:00|||||||||1200
1689956400000|2023-07-21 16:20:00|289|288|289|288|289|288|289|288|10200
1689956700000|2023-07-21 16:25:00|288|287|289|288|289|288|288|287|9286
1689957000000|2023-07-21 16:30:00|||||||||500
1689957300000|2023-07-21 16:35:00|290|289|290|289|290|289|290|289|4550
1689957600000|2023-07-21 16:40:00|289|288|290|289|290|289|289|288|47452
1689957900000|2023-07-21 16:45:00|291|290|291|290|291|290|291|290|3051
1689958200000|2023-07-21 16:50:00|||||||||13415
1689958500000|2023-07-21 16:55:00|290|289|290|289|291|289|290|289|33065
1689958800000|2023-07-21 17:00:00|||||||||4465
1689959100000|2023-07-21 17:05:00|291|290|291|290|291|290|291|290|15659
1689959400000|2023-07-21 17:10:00|292|291|293|292|293|292|292|291|28808
1689959700000|2023-07-21 17:15:00|||||||||5500
1689960000000|2023-07-21 17:20:00|294|293|294|293|294|293|294|293|22875
1689960300000|2023-07-21 17:25:00|295|294|294|293|295|294|294|293|21474
1689960600000|2023-07-21 17:30:00|||||||||1339
1689960900000|2023-07-21 17:35:00|||||||||2750
1689961200000|2023-07-21 17:40:00|293|292|293|292|293|292|293|292|30979
1689961500000|2023-07-21 17:45:00|292|291|293|292|293|292|292|291|9122
1689961800000|2023-07-21 17:50:00|294|293|295|294|295|294|294|293|24158
1689962100000|2023-07-21 17:55:00|294|293|296|295|296|295|294|293|41132
1689962400000|2023-07-21 18:00:00|297|296|297|296|298|297|296|295|39471
1689962700000|2023-07-21 18:05:00|296|295|296|295|296|295|296|295|29007
1689963000000|2023-07-21 18:10:00|297|296|296|295|297|296|296|295|28187
1689963300000|2023-07-21 18:15:00|||||||||1800
1689963600000|2023-07-21 18:20:00|297|296|297|296|297|296|297|296|20884
1689963900000|2023-07-21 18:25:00|||||||||16891
1689964200000|2023-07-21 18:30:00|296|295|297|296|297|296|296|295|28982
1689964500000|2023-07-21 18:35:00|298|297|297|296|298|297|297|296|22500
1689964800000|2023-07-21 18:40:00|298|297|299|298|299|298|297|296|100404
1689965100000|2023-07-21 18:45:00|||||||||6816
1689965400000|2023-07-21 18:50:00|||||||||12449
1689965700000|2023-07-21 18:55:00|298|297|298|297|298|297|298|297|11291
1689966000000|2023-07-21 19:00:00|297|296|295|294|297|296|295|294|77017
1689966300000|2023-07-21 19:05:00|294|293|293|292|294|293|293|292|46583
1689966600000|2023-07-21 19:10:00|||||||||4950
1689966900000|2023-07-21 19:15:00|294|293|293|292|294|293|293|292|9489
1689967200000|2023-07-21 19:20:00|294|293|293|292|294|293|293|292|9095
1689967500000|2023-07-21 19:25:00|294|293|294|293|294|293|294|293|9583
1689967800000|2023-07-21 19:30:00|293|292|293|292|293|293|292|291|41084
1689968100000|2023-07-21 19:35:00|||||||||8636
1689968400000|2023-07-21 19:40:00|294|293|294|293|294|293|294|293|13405
1689968700000|2023-07-21 19:45:00|||||||||15105
1689969000000|2023-07-21 19:50:00|293|292|294|293|294|293|293|292|38552
1689969300000|2023-07-21 19:55:00|293|292|293|292|293|292|293|292|63597
1690205400000|2023-07-24 13:30:00|290|285|288|287|290|287|285|284|143080
1690205700000|2023-07-24 13:35:00|289|288|287|286|289|288|287|286|21578
1690206000000|2023-07-24 13:40:00|288|287|285|284|288|287|284|283|21150
1690206300000|2023-07-24 13:45:00|284|283|283|282|284|283|282|281|59226
1690206600000|2023-07-24 13:50:00|282|281|281|280|282|281|281|280|74086
1690206900000|2023-07-24 13:55:00|280|279|276|275|280|279|276|275|182105
1690207200000|2023-07-24 14:00:00|277|276|274|273|277|276|273|272|150734
1690207500000|2023-07-24 14:05:00|273|272|273|272|274|273|272|271|117611
1690207800000|2023-07-24 14:10:00|274|273|275|274|275|274|274|273|51621
1690208100000|2023-07-24 14:15:00|274|273|274|273|274|273|274|273|41001
1690208400000|2023-07-24 14:20:00|||||||||14811
1690208700000|2023-07-24 14:25:00|273|272|271|270|273|272|270|269|309225
1690209000000|2023-07-24 14:30:00|270|269|270|269|271|270|269|268|76735
1690209300000|2023-07-24 14:35:00|271|270|272|271|272|271|271|270|39595
1690209600000|2023-07-24 14:40:00|273|272|273|272|273|272|272|271|56244
1690209900000|2023-07-24 14:45:00|274|273|273|272|274|273|273|272|32665
1690210200000|2023-07-24 14:50:00|272|271|273|272|273|272|272|271|25639
1690210500000|2023-07-24 14:55:00|272|271|270|269|272|271|270|269|39453
1690210800000|2023-07-24 15:00:00|271|270|270|269|271|270|270|269|53232
1690211100000|2023-07-24 15:05:00|269|268|269|268|270|269|269|268|49393
1690211400000|2023-07-24 15:10:00|270|269|271|270|271|270|270|269|26673
1690211700000|2023-07-24 15:15:00|272|271|272|271|272|271|272|271|8465
1690212000000|2023-07-24 15:20:00|271|270|272|271|272|271|270|270|41824
1690212300000|2023-07-24 15:25:00|271|270|271|270|271|270|270|269|103900
1690212600000|2023-07-24 15:30:00|272|271|271|270|272|271|271|270|23003
1690212900000|2023-07-24 15:35:00|272|271|272|271|272|271|272|271|8666
1690213200000|2023-07-24 15:40:00|||||||||5725
1690213500000|2023-07-24 15:45:00|273|272|273|272|273|272|273|272|13900
1690213800000|2023-07-24 15:50:00|272|271|272|271|272|271|272|271|34696
1690214100000|2023-07-24 15:55:00|||||||||8570
1690214400000|2023-07-24 16:00:00|273|272|273|272|273|272|273|272|10196
1690214700000|2023-07-24 16:05:00|274|273|274|273|274|273|273|272|28887
1690215000000|2023-07-24 16:10:00|||||||||1440
1690215300000|2023-07-24 16:15:00|273|272|274|273|274|273|273|272|54373
1690215600000|2023-07-24 16:20:00|275|274|282|281|282|281|275|274|344355
1690215900000|2023-07-24 16:25:00|281|280|281|280|281|280|279|278|137279
1690216200000|2023-07-24 16:30:00|282|281|281|280|282|281|281|280|29140
1690216500000|2023-07-24 16:35:00|282|281|281|280|282|281|281|280|6523
1690216800000|2023-07-24 16:40:00|280|279|281|280|281|280|280|279|31921
1690217100000|2023-07-24 16:45:00|280|279|280|279|281|280|280|279|8120
1690217400000|2023-07-24 16:50:00|279|278|278|277|279|278|278|277|48787
1690217700000|2023-07-24 16:55:00|||||||||11884
1690218000000|2023-07-24 17:00:00|277|276|276|275|277|276|276|275|13234
1690218300000|2023-07-24 17:05:00|277|276|279|278|279|278|277|276|133496
1690218600000|2023-07-24 17:10:00|278|277|278|277|278|277|278|277|14557
1690218900000|2023-07-24 17:15:00|279|278|279|278|279|278|279|278|13532
1690219200000|2023-07-24 17:20:00|278|277|279|278|279|278|278|277|32273
1690219500000|2023-07-24 17:25:00|280|279|280|279|280|279|279|278|21808
1690219800000|2023-07-24 17:30:00|||||||||8357
1690220100000|2023-07-24 17:35:00|||||||||3700
1690220400000|2023-07-24 17:40:00|281|280|281|280|281|280|281|280|2646
1690220700000|2023-07-24 17:45:00|||||||||1990
1690221000000|2023-07-24 17:50:00|282|281|282|281|282|281|282|281|6679
1690221300000|2023-07-24 17:55:00|281|280|279|278|281|280|279|278|101464
1690221600000|2023-07-24 18:00:00|280|279|280|279|280|279|280|279|3600
1690221900000|2023-07-24 18:05:00|||||||||2400
1690222200000|2023-07-24 18:10:00|279|278|280|279|280|279|279|278|13078
1690222500000|2023-07-24 18:15:00|279|278|279|278|279|278|279|278|2501
1690222800000|2023-07-24 18:20:00|280|279|280|279|280|279|280|279|6568
1690223100000|2023-07-24 18:25:00|||||||||12298
1690223400000|2023-07-24 18:30:00|279|278|280|279|280|279|279|278|7768
1690223700000|2023-07-24 18:35:00|279|278|279|278|279|278|279|278|16615
1690224000000|2023-07-24 18:40:00|278|277|279|278|279|278|278|277|13002
1690224300000|2023-07-24 18:45:00|280|279|280|279|280|279|280|279|9682
1690224600000|2023-07-24 18:50:00|||||||||1259
1690224900000|2023-07-24 18:55:00|||||||||3106
1690225200000|2023-07-24 19:00:00|||||||||1400
1690225500000|2023-07-24 19:05:00|||||||||2206
1690225800000|2023-07-24 19:10:00|||||||||4664
1690226100000|2023-07-24 19:15:00|281|280|281|280|281|280|280|279|24083
1690226400000|2023-07-24 19:20:00|||||||||3300
1690226700000|2023-07-24 19:25:00|280|279|280|279|280|280|280|279|15429
1690227000000|2023-07-24 19:30:00|279|278|279|278|279|278|279|278|12570
1690227300000|2023-07-24 19:35:00|280|279|280|279|280|279|280|279|10699
1690227600000|2023-07-24 19:40:00|281|280|280|279|281|280|280|279|23138
1690227900000|2023-07-24 19:45:00|279|278|279|278|279|279|279|278|41762
1690228200000|2023-07-24 19:50:00|||||||||9097
1690228500000|2023-07-24 19:55:00|278|277|280|279|280|279|278|277|204722
1690291800000|2023-07-25 13:30:00|285|280|289|288|289|288|280|278|103075
1690292100000|2023-07-25 13:35:00|290|289|294|293|294|293|290|289|87276
1690292400000|2023-07-25 13:40:00|295|294|294|293|295|294|292|291|75527
1690292700000|2023-07-25 13:45:00|293|292|291|290|294|293|291|290|67938
1690293000000|2023-07-25 13:50:00|292|291|293|292|293|292|292|291|32735
1690293300000|2023-07-25 13:55:00|294|293|293|292|295|294|293|292|28488
1690293600000|2023-07-25 14:00:00|294|293|292|291|295|294|292|291|45619
1690293900000|2023-07-25 14:05:00|293|292|293|292|293|292|292|291|33263
1690294200000|2023-07-25 14:10:00|294|293|296|295|296|295|294|293|36045
1690294500000|2023-07-25 14:15:00|297|296|295|294|298|297|295|294|39230
1690294800000|2023-07-25 14:20:00|296|295|295|294|296|295|294|293|31180
1690295100000|2023-07-25 14:25:00|294|293|294|293|294|293|294|293|20662
1690295400000|2023-07-25 14:30:00|293|292|294|293|294|293|293|292|27464
1690295700000|2023-07-25 14:35:00|295|294|294|293|295|294|294|293|13497
1690296000000|2023-07-25 14:40:00|293|292|293|292|293|292|293|292|10162
1690296300000|2023-07-25 14:45:00|294|293|294|293|295|294|294|293|114832
1690296600000|2023-07-25 14:50:00|293|292|293|292|293|292|293|292|15069
1690296900000|2023-07-25 14:55:00|294|293|294|293|294|293|294|293|3100
1690297200000|2023-07-25 15:00:00|293|292|297|296|297|296|293|292|85672
1690297500000|2023-07-25 15:05:00|298|297|299|298|299|298|297|296|31024
1690297800000|2023-07-25 15:10:00|300|299|300|299|300|299|299|298|81654
1690298100000|2023-07-25 15:15:00|301|300|303|302|303|302|301|300|144316
1690298400000|2023-07-25 15:20:00|302|301|302|301|303|302|301|300|88419
1690298700000|2023-07-25 15:25:00|301|300|300|299|301|300|300|299|20185
1690299000000|2023-07-25 15:30:00|301|300|301|300|301|300|300|299|15163
1690299300000|2023-07-25 15:35:00|300|299|300|299|300|299|300|299|14599
1690299600000|2023-07-25 15:40:00|299|298|300|299|300|299|299|298|26784
1690299900000|2023-07-25 15:45:00|299|298|299|298|299|298|298|297|66006
1690300200000|2023-07-25 15:50:00|298|297|298|297|298|297|298|297|5842
1690300500000|2023-07-25 15:55:00|299|298|297|296|299|298|297|296|22361
1690300800000|2023-07-25 16:00:00|296|295|298|297|298|297|295|294|49091
1690301100000|2023-07-25 16:05:00|297|296|297|296|297|296|296|295|13694
1690301400000|2023-07-25 16:10:00|298|297|299|298|299|298|298|297|76026
1690301700000|2023-07-25 16:15:00|300|299|300|299|300|299|299|298|38173
1690302000000|2023-07-25 16:20:00|301|300|300|299|301|300|300|299|31398
1690302300000|2023-07-25 16:25:00|299|298|298|297|299|298|297|297|40685
1690302600000|2023-07-25 16:30:00|||||||||12039
1690302900000|2023-07-25 16:35:00|297|296|297|296|297|296|297|296|9627
1690303200000|2023-07-25 16:40:00|298|297|298|297|298|297|298|297|15509
1690303500000|2023-07-25 16:45:00|297|296|296|295|297|296|296|295|7655
1690303800000|2023-07-25 16:50:00|295|294|297|296|297|296|295|294|26359
1690304100000|2023-07-25 16:55:00|296|295|296|295|296|295|296|295|7473
1690304400000|2023-07-25 17:00:00|||||||||1472
1690304700000|2023-07-25 17:05:00|295|294|295|294|295|294|295|294|6270
1690305000000|2023-07-25 17:10:00|294|293|294|293|295|293|294|293|11960
1690305300000|2023-07-25 17:15:00|293|292|294|293|295|294|293|292|44308
1690305600000|2023-07-25 17:20:00|295|294|295|294|295|294|294|294|8886
1690305900000|2023-07-25 17:25:00|296|295|295|294|296|295|295|294|26982
1690306200000|2023-07-25 17:30:00|||||||||1000
1690306500000|2023-07-25 17:35:00|||||||||13640
1690306800000|2023-07-25 17:40:00|294|293|295|294|295|294|294|293|23692
1690307100000|2023-07-25 17:45:00|294|293|295|294|295|294|294|293|29322
1690307400000|2023-07-25 17:50:00|294|293|294|293|295|293|294|293|10320
1690307700000|2023-07-25 17:55:00|295|294|295|294|295|294|295|294|33480
1690308000000|2023-07-25 18:00:00|||||||||2600
1690308300000|2023-07-25 18:05:00|296|295|296|295|296|295|296|295|19313
1690308600000|2023-07-25 18:10:00|||||||||4200
1690308900000|2023-07-25 18:15:00|297|296|297|296|297|296|297|296|15244
1690309200000|2023-07-25 18:20:00|||||||||5237
1690309500000|2023-07-25 18:25:00|||||||||9057
1690309800000|2023-07-25 18:30:00|298|297|298|297|298|297|298|297|15216
1690310100000|2023-07-25 18:35:00|||||||||15732
1690310400000|2023-07-25 18:40:00|299|298|297|296|299|298|297|296|60835
1690310700000|2023-07-25 18:45:00|296|295|296|295|296|295|296|295|5535
1690311000000|2023-07-25 18:50:00|||||||||3596
1690311300000|2023-07-25 18:55:00|||||||||1765
1690311600000|2023-07-25 19:00:00|||||||||3220
1690311900000|2023-07-25 19:05:00|||||||||22437
1690312200000|2023-07-25 19:10:00|||||||||8302
1690312500000|2023-07-25 19:15:00|295|294|295|294|295|294|295|294|21673
1690312800000|2023-07-25 19:20:00|294|293|295|294|295|294|294|293|42994
1690313100000|2023-07-25 19:25:00|||||||||1339
1690313400000|2023-07-25 19:30:00|294|293|293|292|294|293|293|292|23695
1690313700000|2023-07-25 19:35:00|||||||||17016
1690314000000|2023-07-25 19:40:00|||||||||8500
1690314300000|2023-07-25 19:45:00|294|293|294|293|294|293|294|293|36659
1690314600000|2023-07-25 19:50:00|293|292|293|292|293|292|293|292|18908
1690314900000|2023-07-25 19:55:00|292|291|291|290|292|292|291|290|126743
1690378200000|2023-07-26 13:30:00|291|288|290|289|292|291|287|286|34410
1690378500000|2023-07-26 13:35:00|291|290|292|291|292|291|291|290|21415
1690378800000|2023-07-26 13:40:00|293|292|292|291|295|294|292|291|31893
1690379100000|2023-07-26 13:45:00|293|292|294|293|295|294|292|291|31981
1690379400000|2023-07-26 13:50:00|295|294|295|294|296|295|295|294|6400
1690379700000|2023-07-26 13:55:00|296|295|297|296|297|296|296|295|2449
1690380000000|2023-07-26 14:00:00|296|295|294|293|297|296|294|293|24955
1690380300000|2023-07-26 14:05:00|||||||||6475
1690380600000|2023-07-26 14:10:00|293|292|293|292|293|292|293|292|5800
1690380900000|2023-07-26 14:15:00|292|291|292|291|293|292|292|291|35263
1690381200000|2023-07-26 14:20:00|293|292|292|291|293|292|292|291|13943
1690381500000|2023-07-26 14:25:00|293|292|293|292|293|292|293|292|8532
1690381800000|2023-07-26 14:30:00|294|293|293|292|294|293|293|292|12945
1690382100000|2023-07-26 14:35:00|||||||||2406
1690382400000|2023-07-26 14:40:00|||||||||4734
1690382700000|2023-07-26 14:45:00|292|291|290|289|292|291|290|289|37552
1690383000000|2023-07-26 14:50:00|289|288|286|285|289|288|285|284|169131
1690383300000|2023-07-26 14:55:00|287|286|285|284|287|286|285|284|32644
1690383600000|2023-07-26 15:00:00|284|283|286|285|286|285|284|283|44660
1690383900000|2023-07-26 15:05:00|||||||||5170
1690384200000|2023-07-26 15:10:00|||||||||6700
1690384500000|2023-07-26 15:15:00|||||||||10299
1690384800000|2023-07-26 15:20:00|287|286|285|284|287|286|285|284|45577
1690385100000|2023-07-26 15:25:00|||||||||18153
1690385400000|2023-07-26 15:30:00|286|285|287|286|287|286|286|285|79555
1690385700000|2023-07-26 15:35:00|288|287|287|286|288|287|287|286|35366
1690386000000|2023-07-26 15:40:00|||||||||3016
1690386300000|2023-07-26 15:45:00|||||||||7851
1690386600000|2023-07-26 15:50:00|288|287|288|287|288|287|288|287|6800
1690386900000|2023-07-26 15:55:00|||||||||2900
1690387200000|2023-07-26 16:00:00|287|286|286|285|287|286|286|285|14874
1690387500000|2023-07-26 16:05:00|285|284|286|285|286|285|285|284|14902
1690387800000|2023-07-26 16:10:00|287|286|287|286|287|286|287|286|25229
1690388100000|2023-07-26 16:15:00|288|287|289|288|289|288|288|287|48360
1690388400000|2023-07-26 16:20:00|290|289|288|287|290|289|287|286|39913
1690388700000|2023-07-26 16:25:00|||||||||5115
1690389000000|2023-07-26 16:30:00|289|288|289|288|289|288|289|288|18349
1690389300000|2023-07-26 16:35:00|288|287|288|287|288|287|288|287|6078
1690389600000|2023-07-26 16:40:00|||||||||3200
1690389900000|2023-07-26 16:45:00|||||||||4788
1690390200000|2023-07-26 16:50:00|287|286|286|285|287|286|286|285|13312
1690390500000|2023-07-26 16:55:00|287|286|286|285|287|286|286|285|9858
1690390800000|2023-07-26 17:00:00|287|286|287|286|287|286|287|286|8485
1690391100000|2023-07-26 17:05:00|||||||||5400
1690391400000|2023-07-26 17:10:00|288|287|288|287|288|287|288|287|11871
1690391700000|2023-07-26 17:15:00|||||||||1200
1690392000000|2023-07-26 17:20:00|||||||||5408
1690392300000|2023-07-26 17:25:00|289|288|288|287|289|288|288|287|16101
1690392600000|2023-07-26 17:30:00|||||||||3600
1690392900000|2023-07-26 17:35:00|||||||||3200
1690393200000|2023-07-26 17:40:00|||||||||2703
1690393500000|2023-07-26 17:45:00|||||||||2000
1690393800000|2023-07-26 17:50:00|287|286|287|286|287|286|287|286|10558
1690394100000|2023-07-26 17:55:00|286|285|287|286|287|286|286|285|21061
1690394400000|2023-07-26 18:00:00|||||||||1743
1690394700000|2023-07-26 18:05:00|286|285|287|286|287|286|286|285|5671
1690395000000|2023-07-26 18:10:00|288|287|288|287|288|287|287|286|30949
1690395300000|2023-07-26 18:15:00|287|286|287|286|287|286|287|286|17030
1690395600000|2023-07-26 18:20:00|286|285|287|286|287|286|286|285|37966
1690395900000|2023-07-26 18:25:00|288|287|290|289|291|290|288|287|88849
1690396200000|2023-07-26 18:30:00|291|290|291|290|292|291|291|290|53296
1690396500000|2023-07-26 18:35:00|292|291|294|293|294|293|292|291|24159
1690396800000|2023-07-26 18:40:00|295|294|293|292|295|294|293|292|16594
1690397100000|2023-07-26 18:45:00|294|293|292|291|295|294|292|291|30194
1690397400000|2023-07-26 18:50:00|293|292|294|293|295|294|293|292|29071
1690397700000|2023-07-26 18:55:00|293|292|294|293|294|293|293|292|33368
1690398000000|2023-07-26 19:00:00|||||||||12059
1690398300000|2023-07-26 19:05:00|293|292|293|292|294|292|291|290|59512
1690398600000|2023-07-26 19:10:00|292|291|294|293|294|293|292|291|83783
1690398900000|2023-07-26 19:15:00|295|294|292|291|295|294|291|290|110017
1690399200000|2023-07-26 19:20:00|293|292|295|294|295|294|293|292|34410
1690399500000|2023-07-26 19:25:00|294|293|294|293|294|293|294|293|22598
1690399800000|2023-07-26 19:30:00|||||||||19600
1690400100000|2023-07-26 19:35:00|295|294|294|293|295|294|293|292|36700
1690400400000|2023-07-26 19:40:00|295|294|295|294|295|294|295|294|7736
1690400700000|2023-07-26 19:45:00|||||||||10264
1690401000000|2023-07-26 19:50:00|294|293|294|293|294|293|293|292|56957
1690401300000|2023-07-26 19:55:00|295|294|295|294|295|294|294|293|84765
1690464600000|2023-07-27 13:30:00|295|294|297|296|300|299|295|293|57394
1690464900000|2023-07-27 13:35:00|298|295|295|294|298|295|293|292|24751
1690465200000|2023-07-27 13:40:00|294|293|296|295|296|295|294|293|3809
1690465500000|2023-07-27 13:45:00|295|294|295|294|296|295|294|293|16655
1690465800000|2023-07-27 13:50:00|296|295|295|294|296|295|295|294|6250
1690466100000|2023-07-27 13:55:00|294|293|293|292|294|293|293|292|19234
1690466400000|2023-07-27 14:00:00|||||||||3600
1690466700000|2023-07-27 14:05:00|292|291|292|291|292|291|292|291|7948
1690467000000|2023-07-27 14:10:00|293|292|294|293|294|293|293|292|5802
1690467300000|2023-07-27 14:15:00|295|294|296|295|296|295|295|294|7600
1690467600000|2023-07-27 14:20:00|295|294|298|297|298|297|295|294|32819
1690467900000|2023-07-27 14:25:00|297|296|296|295|297|296|296|295|21616
1690468200000|2023-07-27 14:30:00|297|296|298|297|298|297|297|296|22094
1690468500000|2023-07-27 14:35:00|||||||||1500
1690468800000|2023-07-27 14:40:00|299|298|300|299|300|299|299|298|31509
1690469100000|2023-07-27 14:45:00|301|300|301|300|301|300|301|300|57313
1690469400000|2023-07-27 14:50:00|||||||||24690
1690469700000|2023-07-27 14:55:00|302|301|303|302|304|303|302|301|139148
1690470000000|2023-07-27 15:00:00|304|303|301|300|304|303|301|300|117268
1690470300000|2023-07-27 15:05:00|300|299|298|297|300|299|298|297|29384
1690470600000|2023-07-27 15:10:00|297|296|296|295|297|296|296|295|26237
1690470900000|2023-07-27 15:15:00|297|296|296|295|297|296|296|295|34033
1690471200000|2023-07-27 15:20:00|297|296|298|297|298|297|297|296|12643
1690471500000|2023-07-27 15:25:00|299|298|299|298|299|298|298|297|19619
1690471800000|2023-07-27 15:30:00|300|299|300|299|300|299|299|298|24837
1690472100000|2023-07-27 15:35:00|||||||||6270
1690472400000|2023-07-27 15:40:00|||||||||2400
1690472700000|2023-07-27 15:45:00|301|300|301|300|301|300|301|300|29301
1690473000000|2023-07-27 15:50:00|||||||||7494
1690473300000|2023-07-27 15:55:00|302|301|302|301|303|302|302|301|56299
1690473600000|2023-07-27 16:00:00|||||||||9753
1690473900000|2023-07-27 16:05:00|||||||||13100
1690474200000|2023-07-27 16:10:00|303|302|303|302|303|302|303|302|17017
1690474500000|2023-07-27 16:15:00|304|303|303|302|304|303|303|302|22771
1690474800000|2023-07-27 16:20:00|304|303|304|303|304|303|304|303|14385
1690475100000|2023-07-27 16:25:00|303|302|303|302|303|302|303|302|12567
1690475400000|2023-07-27 16:30:00|304|303|306|305|306|305|304|303|58341
1690475700000|2023-07-27 16:35:00|305|304|304|303|305|304|304|303|31321
1690476000000|2023-07-27 16:40:00|305|304|305|304|305|304|305|304|6979
1690476300000|2023-07-27 16:45:00|306|305|306|305|306|305|306|305|13488
1690476600000|2023-07-27 16:50:00|305|304|305|304|305|304|305|304|34525
1690476900000|2023-07-27 16:55:00|304|303|304|303|304|303|304|303|22389
1690477200000|2023-07-27 17:00:00|305|304|302|301|305|304|302|301|36597
1690477500000|2023-07-27 17:05:00|301|300|300|299|301|300|299|298|40852
1690477800000|2023-07-27 17:10:00|301|300|301|300|301|300|301|300|29218
1690478100000|2023-07-27 17:15:00|300|299|299|298|300|299|299|298|27436
1690478400000|2023-07-27 17:20:00|298|297|298|297|298|297|298|297|5612
1690478700000|2023-07-27 17:25:00|||||||||5554
1690479000000|2023-07-27 17:30:00|299|298|297|296|299|298|297|296|23692
1690479300000|2023-07-27 17:35:00|296|295|296|295|296|295|296|295|10764
1690479600000|2023-07-27 17:40:00|||||||||9390
1690479900000|2023-07-27 17:45:00|||||||||2867
1690480200000|2023-07-27 17:50:00|||||||||2100
1690480500000|2023-07-27 17:55:00|295|294|295|294|295|294|295|294|29089
1690480800000|2023-07-27 18:00:00|296|295|296|295|297|296|296|295|37630
1690481100000|2023-07-27 18:05:00|295|294|295|294|295|294|295|294|26279
1690481400000|2023-07-27 18:10:00|294|293|293|292|294|293|293|292|11810
1690481700000|2023-07-27 18:15:00|294|293|294|293|294|293|293|293|9589
1690482000000|2023-07-27 18:20:00|295|294|294|293|295|294|294|293|17927
1690482300000|2023-07-27 18:25:00|293|292|293|292|293|292|293|292|15722
1690482600000|2023-07-27 18:30:00|292|291|292|291|292|291|292|291|36335
1690482900000|2023-07-27 18:35:00|291|290|291|290|291|290|291|290|9137
1690483200000|2023-07-27 18:40:00|292|291|292|291|292|291|291|290|23075
1690483500000|2023-07-27 18:45:00|||||||||2100
1690483800000|2023-07-27 18:50:00|291|290|291|290|291|290|291|290|15807
1690484100000|2023-07-27 18:55:00|||||||||3664
1690484400000|2023-07-27 19:00:00|290|289|289|288|290|289|289|288|45737
1690484700000|2023-07-27 19:05:00|||||||||25084
1690485000000|2023-07-27 19:10:00|290|289|289|288|290|289|289|288|90383
1690485300000|2023-07-27 19:15:00|290|289|290|289|290|289|289|289|39460
1690485600000|2023-07-27 19:20:00|||||||||18360
1690485900000|2023-07-27 19:25:00|289|288|288|287|289|288|288|287|18610
1690486200000|2023-07-27 19:30:00|287|286|287|286|287|286|287|286|12143
1690486500000|2023-07-27 19:35:00|286|285|288|287|288|287|286|285|25839
1690486800000|2023-07-27 19:40:00|287|286|287|286|287|286|287|286|31441
1690487100000|2023-07-27 19:45:00|286|285|286|285|286|285|286|285|23341
1690487400000|2023-07-27 19:50:00|287|286|287|286|287|286|286|285|38350
1690487700000|2023-07-27 19:55:00|288|287|288|287|288|287|288|287|125538
1690551000000|2023-07-28 13:30:00|294|292|295|294|296|295|291|290|34689
1690551300000|2023-07-28 13:35:00|294|293|294|293|295|294|292|291|21988
1690551600000|2023-07-28 13:40:00|295|294|295|294|296|295|295|294|13556
1690551900000|2023-07-28 13:45:00|296|295|301|300|301|300|296|295|63608
1690552200000|2023-07-28 13:50:00|300|299|297|296|300|299|296|295|86876
1690552500000|2023-07-28 13:55:00|296|295|296|295|296|295|296|295|3330
1690552800000|2023-07-28 14:00:00|297|296|298|297|298|297|297|296|7575
1690553100000|2023-07-28 14:05:00|297|296|297|296|297|296|297|296|7586
1690553400000|2023-07-28 14:10:00|298|297|299|298|300|299|298|297|43316
1690553700000|2023-07-28 14:15:00|300|299|301|300|301|300|300|299|41438
1690554000000|2023-07-28 14:20:00|302|301|302|301|302|301|302|301|21829
1690554300000|2023-07-28 14:25:00|301|300|300|299|301|300|299|298|39489
1690554600000|2023-07-28 14:30:00|301|300|303|302|303|302|301|300|43465
1690554900000|2023-07-28 14:35:00|302|301|302|301|303|302|302|301|18789
1690555200000|2023-07-28 14:40:00|301|300|301|300|301|300|301|300|12450
1690555500000|2023-07-28 14:45:00|300|299|300|299|300|299|300|299|10816
1690555800000|2023-07-28 14:50:00|301|300|299|298|301|300|299|298|26065
1690556100000|2023-07-28 14:55:00|300|299|301|300|301|300|299|298|67088
1690556400000|2023-07-28 15:00:00|300|299|301|300|301|300|300|299|11607
1690556700000|2023-07-28 15:05:00|302|301|304|303|304|303|302|301|37384
1690557000000|2023-07-28 15:10:00|||||||||7744
1690557300000|2023-07-28 15:15:00|303|302|303|302|303|302|303|302|25189
1690557600000|2023-07-28 15:20:00|304|303|303|302|304|303|303|302|47407
1690557900000|2023-07-28 15:25:00|304|303|304|303|305|304|303|303|39508
1690558200000|2023-07-28 15:30:00|305|304|305|304|305|304|304|303|28572
1690558500000|2023-07-28 15:35:00|306|305|304|303|306|305|304|303|30207
1690558800000|2023-07-28 15:40:00|||||||||13067
1690559100000|2023-07-28 15:45:00|303|302|303|302|303|302|302|301|26895
1690559400000|2023-07-28 15:50:00|||||||||3259
1690559700000|2023-07-28 15:55:00|||||||||6214
1690560000000|2023-07-28 16:00:00|302|301|301|300|302|301|300|299|47709
1690560300000|2023-07-28 16:05:00|||||||||23668
1690560600000|2023-07-28 16:10:00|302|301|302|301|302|301|302|301|10642
1690560900000|2023-07-28 16:15:00|303|302|303|302|303|302|303|302|13941
1690561200000|2023-07-28 16:20:00|304|303|304|303|304|303|304|303|31191
1690561500000|2023-07-28 16:25:00|||||||||3991
1690561800000|2023-07-28 16:30:00|||||||||5044
1690562100000|2023-07-28 16:35:00|||||||||2189
1690562400000|2023-07-28 16:40:00|305|304|306|305|306|305|304|304|26245
1690562700000|2023-07-28 16:45:00|305|304|305|304|305|304|305|304|53217
1690563000000|2023-07-28 16:50:00|306|305|306|305|306|305|306|305|11388
1690563300000|2023-07-28 16:55:00|305|304|305|304|305|304|305|304|13465
1690563600000|2023-07-28 17:00:00|306|305|305|304|307|306|305|304|67413
1690563900000|2023-07-28 17:05:00|304|303|304|303|304|303|304|303|28578
1690564200000|2023-07-28 17:10:00|303|302|305|304|305|304|303|302|17952
1690564500000|2023-07-28 17:15:00|304|303|304|303|304|303|304|303|11910
1690564800000|2023-07-28 17:20:00|305|304|305|304|305|304|305|304|6985
1690565100000|2023-07-28 17:25:00|||||||||7155
1690565400000|2023-07-28 17:30:00|||||||||1761
1690565700000|2023-07-28 17:35:00|304|303|304|303|304|303|304|303|9477
1690566000000|2023-07-28 17:40:00|303|302|303|302|303|302|303|302|6681
1690566300000|2023-07-28 17:45:00|||||||||2039
1690566600000|2023-07-28 17:50:00|304|303|305|304|305|304|304|303|24099
1690566900000|2023-07-28 17:55:00|304|303|304|303|304|303|304|303|9652
1690567200000|2023-07-28 18:00:00|||||||||2198
1690567500000|2023-07-28 18:05:00|||||||||5613
1690567800000|2023-07-28 18:10:00|||||||||3845
1690568100000|2023-07-28 18:15:00|||||||||5189
1690568400000|2023-07-28 18:20:00|||||||||4412
1690568700000|2023-07-28 18:25:00|||||||||3472
1690569000000|2023-07-28 18:30:00|||||||||4222
1690569300000|2023-07-28 18:35:00|303|302|304|303|304|303|303|302|14528
1690569600000|2023-07-28 18:40:00|||||||||1400
1690569900000|2023-07-28 18:45:00|||||||||4600
1690570200000|2023-07-28 18:50:00|305|304|305|304|305|304|305|304|7389
1690570500000|2023-07-28 18:55:00|304|303|304|303|304|303|304|303|7912
1690570800000|2023-07-28 19:00:00|||||||||5817
1690571100000|2023-07-28 19:05:00|||||||||4720
1690571400000|2023-07-28 19:10:00|305|304|305|304|305|304|305|304|31346
1690571700000|2023-07-28 19:15:00|||||||||6981
1690572000000|2023-07-28 19:20:00|304|303|303|302|304|303|303|302|29096
1690572300000|2023-07-28 19:25:00|||||||||13740
1690572600000|2023-07-28 19:30:00|||||||||8370
1690572900000|2023-07-28 19:35:00|||||||||15329
1690573200000|2023-07-28 19:40:00|302|301|303|302|303|302|302|301|35181
1690573500000|2023-07-28 19:45:00|||||||||14110
1690573800000|2023-07-28 19:50:00|||||||||16570
1690574100000|2023-07-28 19:55:00|304|303|304|303|304|303|304|303|66567
1690810200000|2023-07-31 13:30:00|306|305|310|309|311|310|303|302|134130
1690810500000|2023-07-31 13:35:00|311|310|309|308|315|314|309|308|109598
1690810800000|2023-07-31 13:40:00|308|307|310|309|310|309|307|306|26347
1690811100000|2023-07-31 13:45:00|311|310|310|309|311|310|310|309|24594
1690811400000|2023-07-31 13:50:00|309|308|306|305|309|308|306|305|30487
1690811700000|2023-07-31 13:55:00|305|304|305|304|305|304|304|303|17746
1690812000000|2023-07-31 14:00:00|304|303|306|305|306|305|304|303|19170
1690812300000|2023-07-31 14:05:00|305|304|307|306|307|306|305|304|43094
1690812600000|2023-07-31 14:10:00|306|305|307|306|307|306|306|305|14996
1690812900000|2023-07-31 14:15:00|||||||||17470
1690813200000|2023-07-31 14:20:00|306|305|306|305|306|305|306|305|6160
1690813500000|2023-07-31 14:25:00|305|304|305|304|305|304|305|304|13819
1690813800000|2023-07-31 14:30:00|306|305|302|301|306|305|302|301|49007
1690814100000|2023-07-31 14:35:00|303|302|303|302|303|302|303|302|30434
1690814400000|2023-07-31 14:40:00|304|303|302|301|304|303|302|301|43240
1690814700000|2023-07-31 14:45:00|301|300|302|301|302|301|301|300|39228
1690815000000|2023-07-31 14:50:00|303|302|305|304|305|304|303|302|44777
1690815300000|2023-07-31 14:55:00|||||||||3700
1690815600000|2023-07-31 15:00:00|304|303|305|304|305|304|304|303|12608
1690815900000|2023-07-31 15:05:00|306|305|305|304|306|305|304|303|42604
1690816200000|2023-07-31 15:10:00|304|303|304|303|304|303|304|303|53132
1690816500000|2023-07-31 15:15:00|303|302|303|302|303|302|303|302|21666
1690816800000|2023-07-31 15:20:00|||||||||13122
1690817100000|2023-07-31 15:25:00|302|301|302|301|302|302|302|301|21599
1690817400000|2023-07-31 15:30:00|301|300|301|300|301|300|300|299|27251
1690817700000|2023-07-31 15:35:00|302|301|301|300|302|301|301|300|16400
1690818000000|2023-07-31 15:40:00|300|299|301|300|301|300|300|299|23115
1690818300000|2023-07-31 15:45:00|302|301|303|302|303|302|302|301|76226
1690818600000|2023-07-31 15:50:00|302|301|305|304|305|304|302|301|101910
1690818900000|2023-07-31 15:55:00|306|305|306|305|306|305|305|304|15683
1690819200000|2023-07-31 16:00:00|||||||||4795
1690819500000|2023-07-31 16:05:00|307|306|306|305|307|306|306|305|14754
1690819800000|2023-07-31 16:10:00|307|306|308|307|308|307|306|306|41232
1690820100000|2023-07-31 16:15:00|309|308|311|310|311|310|308|307|95357
1690820400000|2023-07-31 16:20:00|310|309|311|310|311|310|310|309|45584
1690820700000|2023-07-31 16:25:00|||||||||14298
1690821000000|2023-07-31 16:30:00|310|309|309|308|310|309|309|308|48856
1690821300000|2023-07-31 16:35:00|308|307|308|307|308|307|308|307|22658
1690821600000|2023-07-31 16:40:00|||||||||6031
1690821900000|2023-07-31 16:45:00|||||||||6965
1690822200000|2023-07-31 16:50:00|307|306|307|306|307|306|306|305|22208
1690822500000|2023-07-31 16:55:00|306|305|306|305|306|305|306|305|22054
1690822800000|2023-07-31 17:00:00|305|304|307|306|307|306|304|303|65616
1690823100000|2023-07-31 17:05:00|306|305|308|307|308|307|306|305|25029
1690823400000|2023-07-31 17:10:00|||||||||300
1690823700000|2023-07-31 17:15:00|307|306|307|306|307|306|306|305|53055
1690824000000|2023-07-31 17:20:00|308|307|308|307|308|307|307|306|37348
1690824300000|2023-07-31 17:25:00|307|306|307|306|307|306|307|306|15415
1690824600000|2023-07-31 17:30:00|||||||||3713
1690824900000|2023-07-31 17:35:00|308|307|308|307|308|307|308|307|20889
1690825200000|2023-07-31 17:40:00|307|306|307|306|307|306|307|306|3894
1690825500000|2023-07-31 17:45:00|||||||||9661
1690825800000|2023-07-31 17:50:00|306|305|306|305|306|305|306|305|23182
1690826100000|2023-07-31 17:55:00|305|304|305|304|305|304|305|304|48238
1690826400000|2023-07-31 18:00:00|304|303|306|305|306|305|304|303|63405
1690826700000|2023-07-31 18:05:00|307|306|313|312|313|312|306|305|151179
1690827000000|2023-07-31 18:10:00|312|311|312|311|313|312|312|311|31024
1690827300000|2023-07-31 18:15:00|||||||||11274
1690827600000|2023-07-31 18:20:00|313|312|313|312|313|312|311|310|57317
1690827900000|2023-07-31 18:25:00|||||||||6939
1690828200000|2023-07-31 18:30:00|||||||||3100
1690828500000|2023-07-31 18:35:00|||||||||4721
1690828800000|2023-07-31 18:40:00|||||||||6092
1690829100000|2023-07-31 18:45:00|312|311|313|312|313|312|311|310|72557
1690829400000|2023-07-31 18:50:00|||||||||2721
1690829700000|2023-07-31 18:55:00|||||||||1517
1690830000000|2023-07-31 19:00:00|||||||||7899
1690830300000|2023-07-31 19:05:00|312|311|312|311|312|311|312|311|30382
1690830600000|2023-07-31 19:10:00|||||||||22241
1690830900000|2023-07-31 19:15:00|311|310|310|309|311|310|309|308|74073
1690831200000|2023-07-31 19:20:00|311|310|311|310|311|310|311|309|53191
1690831500000|2023-07-31 19:25:00|||||||||6123
1690831800000|2023-07-31 19:30:00|||||||||15191
1690832100000|2023-07-31 19:35:00|||||||||29096
1690832400000|2023-07-31 19:40:00|310|308|311|309|311|309|310|308|6689
1690832700000|2023-07-31 19:45:00|310|308|310|308|313|311|310|308|1891
1690833000000|2023-07-31 19:50:00|311|309|317|315|318|316|311|309|14849
1690833300000|2023-07-31 19:55:00|318|316|319|317|319|317|316|314|41865
1690896600000|2023-08-01 13:30:00|307|303|299|298|307|304|297|297|100161
1690896900000|2023-08-01 13:35:00|298|297|300|299|301|300|298|297|81328
1690897200000|2023-08-01 13:40:00|299|298|300|299|301|300|298|297|55315
1690897500000|2023-08-01 13:45:00|299|298|299|298|301|300|299|298|60239
1690897800000|2023-08-01 13:50:00|298|297|298|297|298|297|297|296|96474
1690898100000|2023-08-01 13:55:00|297|296|298|297|298|297|297|296|24166
1690898400000|2023-08-01 14:00:00|299|298|302|301|302|301|298|297|54100
1690898700000|2023-08-01 14:05:00|301|300|304|303|305|304|301|300|45003
1690899000000|2023-08-01 14:10:00|303|302|301|300|303|302|301|300|39052
1690899300000|2023-08-01 14:15:00|300|299|300|299|300|299|300|299|11488
1690899600000|2023-08-01 14:20:00|299|298|298|297|299|299|297|296|85382
1690899900000|2023-08-01 14:25:00|297|296|297|296|297|296|297|296|24369
1690900200000|2023-08-01 14:30:00|298|297|298|297|300|299|298|297|132081
1690900500000|2023-08-01 14:35:00|297|296|296|295|297|296|296|295|30658
1690900800000|2023-08-01 14:40:00|297|296|295|294|297|296|295|294|93733
1690901100000|2023-08-01 14:45:00|296|295|296|295|296|295|296|295|27171
1690901400000|2023-08-01 14:50:00|297|296|297|296|297|296|297|296|14146
1690901700000|2023-08-01 14:55:00|296|295|295|294|296|295|295|294|18808
1690902000000|2023-08-01 15:00:00|296|295|296|295|296|295|296|295|12512
1690902300000|2023-08-01 15:05:00|297|296|296|295|298|297|296|295|77725
1690902600000|2023-08-01 15:10:00|||||||||27937
1690902900000|2023-08-01 15:15:00|||||||||8466
1690903200000|2023-08-01 15:20:00|295|294|295|294|295|294|295|294|18768
1690903500000|2023-08-01 15:25:00|294|293|296|295|296|295|294|293|54418
1690903800000|2023-08-01 15:30:00|295|294|295|294|295|294|295|294|14997
1690904100000|2023-08-01 15:35:00|296|295|298|297|298|297|296|295|55549
1690904400000|2023-08-01 15:40:00|299|298|313|312|314|313|299|298|382163
1690904700000|2023-08-01 15:45:00|312|311|309|308|313|312|308|307|203837
1690905000000|2023-08-01 15:50:00|310|309|312|311|312|311|310|309|46457
1690905300000|2023-08-01 15:55:00|311|310|312|311|312|311|310|310|44000
1690905600000|2023-08-01 16:00:00|311|310|311|310|311|310|311|310|13864
1690905900000|2023-08-01 16:05:00|||||||||6025
1690906200000|2023-08-01 16:10:00|312|311|311|310|313|312|311|310|31979
1690906500000|2023-08-01 16:15:00|312|311|309|308|312|311|309|308|24541
1690906800000|2023-08-01 16:20:00|310|309|309|308|310|309|309|308|13667
1690907100000|2023-08-01 16:25:00|308|307|308|307|308|307|307|306|25597
1690907400000|2023-08-01 16:30:00|309|308|308|307|309|308|308|307|51139
1690907700000|2023-08-01 16:35:00|||||||||2171
1690908000000|2023-08-01 16:40:00|309|308|310|309|310|309|308|307|19350
1690908300000|2023-08-01 16:45:00|||||||||42891
1690908600000|2023-08-01 16:50:00|311|310|311|310|311|310|311|310|7432
1690908900000|2023-08-01 16:55:00|||||||||19120
1690909200000|2023-08-01 17:00:00|||||||||3251
1690909500000|2023-08-01 17:05:00|||||||||13380
1690909800000|2023-08-01 17:10:00|310|309|309|308|310|309|309|308|16904
1690910100000|2023-08-01 17:15:00|||||||||2100
1690910400000|2023-08-01 17:20:00|||||||||5959
1690910700000|2023-08-01 17:25:00|310|309|309|308|310|309|309|308|14469
1690911000000|2023-08-01 17:30:00|||||||||1459
1690911300000|2023-08-01 17:35:00|308|307|308|307|308|307|308|307|8617
1690911600000|2023-08-01 17:40:00|||||||||600
1690911900000|2023-08-01 17:45:00|||||||||3800
1690912200000|2023-08-01 17:50:00|||||||||1805
1690912500000|2023-08-01 17:55:00|||||||||4726
1690912800000|2023-08-01 18:00:00|||||||||7862
1690913100000|2023-08-01 18:05:00|309|308|310|309|310|309|309|308|19388
1690913400000|2023-08-01 18:10:00|309|308|309|308|309|308|309|308|20594
1690913700000|2023-08-01 18:15:00|310|309|310|309|310|309|310|309|7650
1690914000000|2023-08-01 18:20:00|311|310|312|311|312|311|311|310|38909
1690914300000|2023-08-01 18:25:00|313|312|312|311|313|312|311|310|37788
1690914600000|2023-08-01 18:30:00|||||||||1833
1690914900000|2023-08-01 18:35:00|313|312|313|312|313|312|313|312|57942
1690915200000|2023-08-01 18:40:00|314|313|313|312|314|313|313|312|24594
1690915500000|2023-08-01 18:45:00|314|313|314|313|314|313|314|313|9040
1690915800000|2023-08-01 18:50:00|||||||||7615
1690916100000|2023-08-01 18:55:00|||||||||8075
1690916400000|2023-08-01 19:00:00|||||||||5620
1690916700000|2023-08-01 19:05:00|||||||||8035
1690917000000|2023-08-01 19:10:00|||||||||2273
1690917300000|2023-08-01 19:15:00|||||||||3217
1690917600000|2023-08-01 19:20:00|313|312|313|312|313|312|313|312|16482
1690917900000|2023-08-01 19:25:00|||||||||3500
1690918200000|2023-08-01 19:30:00|314|313|315|314|315|314|314|313|24386
1690918500000|2023-08-01 19:35:00|||||||||11615
1690918800000|2023-08-01 19:40:00|314|313|314|313|314|314|314|313|30864
1690919100000|2023-08-01 19:45:00|||||||||35747
1690919400000|2023-08-01 19:50:00|315|314|315|314|315|314|315|314|125538
1690919700000|2023-08-01 19:55:00|316|315|315|314|316|315|314|313|222100
1690983000000|2023-08-02 13:30:00|302|301|304|304|306|305|301|300|48672
1690983300000|2023-08-02 13:35:00|305|303|308|307|309|308|302|301|102358
1690983600000|2023-08-02 13:40:00|309|308|310|309|311|310|308|307|33142
1690983900000|2023-08-02 13:45:00|309|308|314|313|314|313|309|308|42868
1690984200000|2023-08-02 13:50:00|313|312|313|312|314|313|313|312|29234
1690984500000|2023-08-02 13:55:00|314|313|313|312|314|313|313|312|34432
1690984800000|2023-08-02 14:00:00|312|311|315|314|315|314|311|311|63029
1690985100000|2023-08-02 14:05:00|316|315|312|311|316|315|312|311|37604
1690985400000|2023-08-02 14:10:00|311|310|306|305|311|310|306|305|142785
1690985700000|2023-08-02 14:15:00|305|304|304|303|305|305|303|302|59994
1690986000000|2023-08-02 14:20:00|303|304|306|305|306|305|303|304|47002
1690986300000|2023-08-02 14:25:00|307|306|307|306|309|308|307|306|17073
1690986600000|2023-08-02 14:30:00|308|307|308|307|308|307|308|307|11497
1690986900000|2023-08-02 14:35:00|307|306|307|306|307|307|307|306|10100
1690987200000|2023-08-02 14:40:00|306|305|303|302|306|305|303|302|12770
1690987500000|2023-08-02 14:45:00|302|301|302|301|302|301|302|301|27315
1690987800000|2023-08-02 14:50:00|301|300|302|301|303|302|301|300|34908
1690988100000|2023-08-02 14:55:00|301|300|299|298|301|300|299|298|9772
1690988400000|2023-08-02 15:00:00|300|299|298|297|300|299|298|297|89270
1690988700000|2023-08-02 15:05:00|297|296|298|297|298|297|295|294|129235
1690989000000|2023-08-02 15:10:00|297|296|296|295|297|296|296|295|24078
1690989300000|2023-08-02 15:15:00|295|294|295|294|296|295|294|293|112314
1690989600000|2023-08-02 15:20:00|294|293|296|295|296|295|294|293|49061
1690989900000|2023-08-02 15:25:00|295|294|297|296|297|296|295|294|40383
1690990200000|2023-08-02 15:30:00|296|295|298|297|298|297|296|295|24794
1690990500000|2023-08-02 15:35:00|297|296|298|297|298|297|297|296|9911
1690990800000|2023-08-02 15:40:00|297|296|298|297|298|297|297|296|16038
1690991100000|2023-08-02 15:45:00|299|298|297|296|299|298|297|296|38471
1690991400000|2023-08-02 15:50:00|||||||||700
1690991700000|2023-08-02 15:55:00|296|295|296|295|296|295|296|295|9010
1690992000000|2023-08-02 16:00:00|||||||||11175
1690992300000|2023-08-02 16:05:00|||||||||3380
1690992600000|2023-08-02 16:10:00|295|294|295|294|295|294|293|292|70579
1690992900000|2023-08-02 16:15:00|||||||||1450
1690993200000|2023-08-02 16:20:00|||||||||7250
1690993500000|2023-08-02 16:25:00|294|293|294|293|294|293|294|293|3790
1690993800000|2023-08-02 16:30:00|295|294|295|294|295|294|294|293|12776
1690994100000|2023-08-02 16:35:00|296|295|296|295|296|295|295|294|26713
1690994400000|2023-08-02 16:40:00|297|296|297|296|297|296|297|296|7284
1690994700000|2023-08-02 16:45:00|||||||||6483
1690995000000|2023-08-02 16:50:00|296|295|295|294|296|296|295|294|25637
1690995300000|2023-08-02 16:55:00|294|293|295|294|295|294|294|293|19114
1690995600000|2023-08-02 17:00:00|296|295|296|295|296|295|296|295|6741
1690995900000|2023-08-02 17:05:00|297|296|295|294|297|296|295|294|25292
1690996200000|2023-08-02 17:10:00|||||||||4588
1690996500000|2023-08-02 17:15:00|||||||||4143
1690996800000|2023-08-02 17:20:00|294|293|294|293|294|294|292|291|97352
1690997100000|2023-08-02 17:25:00|||||||||16146
1690997400000|2023-08-02 17:30:00|||||||||4135
1690997700000|2023-08-02 17:35:00|295|294|294|293|295|294|294|293|14801
1690998000000|2023-08-02 17:40:00|295|294|296|295|296|295|294|294|61412
1690998300000|2023-08-02 17:45:00|||||||||200
1690998600000|2023-08-02 17:50:00|297|296|297|296|297|296|296|296|10418
1690998900000|2023-08-02 17:55:00|||||||||10322
1690999200000|2023-08-02 18:00:00|296||297||297||296||18191
1690999500000|2023-08-02 18:05:00|||||||||728
1690999800000|2023-08-02 18:10:00|||||||||3000
1691000100000|2023-08-02 18:15:00|298|297|298|297|298|297|298|297|8150
1691000400000|2023-08-02 18:20:00|297|296|297|296|297|296|297|296|12918
1691000700000|2023-08-02 18:25:00|||||||||13119
1691001000000|2023-08-02 18:30:00|296|295|295|294|296|295|295|294|14406
1691001300000|2023-08-02 18:35:00|294|293|294|293|295|294|294|293|17524
1691001600000|2023-08-02 18:40:00|295|294|295|294|295|294|295|294|19943
1691001900000|2023-08-02 18:45:00|296|295|295|294|296|295|295|294|17274
1691002200000|2023-08-02 18:50:00|||||||||1182
1691002500000|2023-08-02 18:55:00|294|293|294|293|294|293|294|293|13285
1691002800000|2023-08-02 19:00:00|||||||||12947
1691003100000|2023-08-02 19:05:00|||||||||1182
1691003400000|2023-08-02 19:10:00|293|292|293|292|293|292|293|292|14924
1691003700000|2023-08-02 19:15:00|||||||||33298
1691004000000|2023-08-02 19:20:00|294|293|293|292|294|293|293|292|30871
1691004300000|2023-08-02 19:25:00|292|291|291|290|292|291|291|290|37767
1691004600000|2023-08-02 19:30:00|||||||||57870
1691004900000|2023-08-02 19:35:00|292|291|292|291|292|291|291|291|30717
1691005200000|2023-08-02 19:40:00|||||||||8528
1691005500000|2023-08-02 19:45:00|||||||||20387
1691005800000|2023-08-02 19:50:00|||||||||35454
1691006100000|2023-08-02 19:55:00|291|290|291|290|291|291|290|289|331291
1691069400000|2023-08-03 13:30:00|297|292|288|287|297|294|288|287|115519
1691069700000|2023-08-03 13:35:00|289|288|286|285|289|288|283|283|154351
1691070000000|2023-08-03 13:40:00|285|284|286|285|286|285|284|283|29360
1691070300000|2023-08-03 13:45:00|287|286|288|287|288|287|284|283|49777
1691070600000|2023-08-03 13:50:00|289|288|286|285|289|288|286|285|37248
1691070900000|2023-08-03 13:55:00|||||||||9846
1691071200000|2023-08-03 14:00:00|285|284|287|286|287|286|285|284|30192
1691071500000|2023-08-03 14:05:00|286|285|284|283|286|285|284|283|39711
1691071800000|2023-08-03 14:10:00|285|284|284|283|285|284|284|283|12550
1691072100000|2023-08-03 14:15:00|283|282|283|282|283|282|283|282|10828
1691072400000|2023-08-03 14:20:00|284|283|281|280|284|283|281|280|25914
1691072700000|2023-08-03 14:25:00|282|281|281|280|282|281|281|280|24430
1691073000000|2023-08-03 14:30:00|282|281|284|283|284|283|282|281|81879
1691073300000|2023-08-03 14:35:00|285|284|285|284|285|284|284|283|19706
1691073600000|2023-08-03 14:40:00|286|285|286|285|288|287|286|285|126340
1691073900000|2023-08-03 14:45:00|285|284|285|284|285|284|284|283|25919
1691074200000|2023-08-03 14:50:00|284|283|284|283|284|283|284|283|13515
1691074500000|2023-08-03 14:55:00|285|284|285|284|285|284|285|284|18514
1691074800000|2023-08-03 15:00:00|284|283|285|284|285|284|284|283|18631
1691075100000|2023-08-03 15:05:00|286|285|286|285|286|285|286|285|31018
1691075400000|2023-08-03 15:10:00|285|284|285|284|286|285|285|284|33508
1691075700000|2023-08-03 15:15:00|286|285|286|285|286|285|286|285|10343
1691076000000|2023-08-03 15:20:00|||||||||14548
1691076300000|2023-08-03 15:25:00|||||||||5000
1691076600000|2023-08-03 15:30:00|||||||||3951
1691076900000|2023-08-03 15:35:00|||||||||1910
1691077200000|2023-08-03 15:40:00|||||||||2698
1691077500000|2023-08-03 15:45:00|285|284|285|284|285|284|285|284|10180
1691077800000|2023-08-03 15:50:00|||||||||9405
1691078100000|2023-08-03 15:55:00|||||||||1150
1691078400000|2023-08-03 16:00:00|284|283|284|283|284|283|284|283|19620
1691078700000|2023-08-03 16:05:00|||||||||2647
1691079000000|2023-08-03 16:10:00|||||||||10225
1691079300000|2023-08-03 16:15:00|||||||||1440
1691079600000|2023-08-03 16:20:00|285|284|285|284|286|285|285|284|66343
1691079900000|2023-08-03 16:25:00|286|285|285|284|286|285|285|284|40012
1691080200000|2023-08-03 16:30:00|||||||||3062
1691080500000|2023-08-03 16:35:00|||||||||4050
1691080800000|2023-08-03 16:40:00|||||||||2800
1691081100000|2023-08-03 16:45:00|286|285|286|285|286|285|286|285|14029
1691081400000|2023-08-03 16:50:00|287|286|287|286|287|286|287|286|10744
1691081700000|2023-08-03 16:55:00|||||||||1569
1691082000000|2023-08-03 17:00:00|288|287|288|287|288|287|288|287|11198
1691082300000|2023-08-03 17:05:00|287|286|287|286|287|286|287|286|31638
1691082600000|2023-08-03 17:10:00|288|287|288|287|288|287|288|287|7560
1691082900000|2023-08-03 17:15:00|287|286|287|286|287|287|287|286|12367
1691083200000|2023-08-03 17:20:00|288|287|288|287|289|288|288|287|32125
1691083500000|2023-08-03 17:25:00|287|286|287|286|287|286|287|286|12800
1691083800000|2023-08-03 17:30:00|286|285|286|285|286|285|286|285|29888
1691084100000|2023-08-03 17:35:00|||||||||4900
1691084400000|2023-08-03 17:40:00|285|284|285|284|286|285|285|284|7719
1691084700000|2023-08-03 17:45:00|||||||||3149
1691085000000|2023-08-03 17:50:00|||||||||400
1691085300000|2023-08-03 17:55:00|284||285||285||284||6613
1691085600000|2023-08-03 18:00:00|||||||||3005
1691085900000|2023-08-03 18:05:00|284|283|284|283|284|283|284|283|11149
1691086200000|2023-08-03 18:10:00|||||||||1700
1691086500000|2023-08-03 18:15:00||284||283||284||283|4561
1691086800000|2023-08-03 18:20:00|285|284|285|284|285|284|285|284|4989
1691087100000|2023-08-03 18:25:00|284|283|284|283|284|283|284|283|7903
1691087400000|2023-08-03 18:30:00|285|284|285|284|285|284|285|284|8601
1691087700000|2023-08-03 18:35:00|284|283|284|283|284|283|284|283|4176
1691088000000|2023-08-03 18:40:00|||||||||1985
1691088300000|2023-08-03 18:45:00|||||||||9805
1691088600000|2023-08-03 18:50:00|283|282|284|283|284|283|283|282|16018
1691088900000|2023-08-03 18:55:00|||||||||4446
1691089200000|2023-08-03 19:00:00|||||||||6026
1691089500000|2023-08-03 19:05:00|||||||||4700
1691089800000|2023-08-03 19:10:00|283|282|281|280|283|282|281|280|55242
1691090100000|2023-08-03 19:15:00|282|281|282|281|282|281|282|281|23410
1691090400000|2023-08-03 19:20:00|||||||||4810
1691090700000|2023-08-03 19:25:00|||||||||9893
1691091000000|2023-08-03 19:30:00|283|282|282|281|283|282|282|281|21382
1691091300000|2023-08-03 19:35:00|||||||||2056
1691091600000|2023-08-03 19:40:00|281|280|282|281|282|281|281|280|22765
1691091900000|2023-08-03 19:45:00|||||||||12976
1691092200000|2023-08-03 19:50:00|||||||||9654
1691092500000|2023-08-03 19:55:00|||||||||39029
1691155800000|2023-08-04 13:30:00|288|283|282|281|288|284|281|280|33692
1691156100000|2023-08-04 13:35:00|281|280|281|280|282|281|281|280|13759
1691156400000|2023-08-04 13:40:00|280|279|281|280|282|281|280|279|76423
1691156700000|2023-08-04 13:45:00|282|281|284|283|284|283|282|281|76718
1691157000000|2023-08-04 13:50:00|283|282|282|281|283|282|281|280|17665
1691157300000|2023-08-04 13:55:00|281|280|279|278|281|280|279|278|31858
1691157600000|2023-08-04 14:00:00|278|277|279|278|281|280|278|277|124167
1691157900000|2023-08-04 14:05:00|278|277|278|277|278|277|277|276|39045
1691158200000|2023-08-04 14:10:00|279|278|278|277|279|278|278|277|43294
1691158500000|2023-08-04 14:15:00|277|276|279|278|279|278|277|276|41925
1691158800000|2023-08-04 14:20:00|278|277|279|278|279|278|278|277|23871
1691159100000|2023-08-04 14:25:00|278|277|279|278|279|278|278|277|32964
1691159400000|2023-08-04 14:30:00|280|279|281|280|281|280|280|279|15442
1691159700000|2023-08-04 14:35:00|||||||||2700
1691160000000|2023-08-04 14:40:00|280|279|280|279|280|279|280|279|24560
1691160300000|2023-08-04 14:45:00|281|280|283|282|283|282|281|280|98981
1691160600000|2023-08-04 14:50:00|284|283|285|284|285|284|284|283|25822
1691160900000|2023-08-04 14:55:00|284|283|284|283|284|283|284|283|24258
1691161200000|2023-08-04 15:00:00|285|284|286|285|286|285|285|284|18271
1691161500000|2023-08-04 15:05:00|||||||||12350
1691161800000|2023-08-04 15:10:00|285|284|285|284|285|284|285|284|10588
1691162100000|2023-08-04 15:15:00|284|283|284|283|284|283|284|283|12695
1691162400000|2023-08-04 15:20:00|||||||||5576
1691162700000|2023-08-04 15:25:00|285|284|285|284|285|284|285|284|16676
1691163000000|2023-08-04 15:30:00|||||||||2400
1691163300000|2023-08-04 15:35:00|284|283|284|283|284|283|284|283|6066
1691163600000|2023-08-04 15:40:00|285|284|286|285|286|285|285|284|22590
1691163900000|2023-08-04 15:45:00|||||||||1465
1691164200000|2023-08-04 15:50:00|285|284|286|285|286|285|285|284|8855
1691164500000|2023-08-04 15:55:00|287|286|286|285|287|286|286|285|6126
1691164800000|2023-08-04 16:00:00|||||||||8503
1691165100000|2023-08-04 16:05:00|287|286|286|285|287|286|286|285|11942
1691165400000|2023-08-04 16:10:00|287|286|287|286|287|286|287|286|2833
1691165700000|2023-08-04 16:15:00|||||||||1024
1691166000000|2023-08-04 16:20:00|288|287|288|287|288|287|287|286|19336
1691166300000|2023-08-04 16:25:00|||||||||1200
1691166600000|2023-08-04 16:30:00|||||||||8600
1691166900000|2023-08-04 16:35:00|287|286|287|286|287|286|287|286|58851
1691167200000|2023-08-04 16:40:00|286|285|286|285|286|285|286|285|6520
1691167500000|2023-08-04 16:45:00|||||||||2400
1691167800000|2023-08-04 16:50:00|||||||||6890
1691168100000|2023-08-04 16:55:00|||||||||800
1691168400000|2023-08-04 17:00:00|||||||||5874
1691168700000|2023-08-04 17:05:00|285|284|284|283|285|284|283|282|87502
1691169000000|2023-08-04 17:10:00|285|284|285|284|285|284|285|284|6816
1691169300000|2023-08-04 17:15:00|284|283|285|284|285|284|284|283|13182
1691169600000|2023-08-04 17:20:00|||||||||3088
1691169900000|2023-08-04 17:25:00|284|283|284|283|284|283|284|283|9831
1691170200000|2023-08-04 17:30:00|285|284|284|283|285|284|284|283|11768
1691170500000|2023-08-04 17:35:00|||||||||1200
1691170800000|2023-08-04 17:40:00|||||||||310
1691171100000|2023-08-04 17:45:00|||||||||10826
1691171400000|2023-08-04 17:50:00|||||||||100
1691171700000|2023-08-04 17:55:00|283|282|283|282|283|282|283|282|10783
1691172000000|2023-08-04 18:00:00|282|281|283|282|283|282|282|281|32287
1691172300000|2023-08-04 18:05:00|282|281|283|282|283|282|282|281|14561
1691172600000|2023-08-04 18:10:00|||||||||2400
1691172900000|2023-08-04 18:15:00|||||||||1600
1691173200000|2023-08-04 18:20:00|282|281|282|281|282|281|282|281|18200
1691173500000|2023-08-04 18:25:00|||||||||11676
1691173800000|2023-08-04 18:30:00|281|280|281|280|281|280|281|280|21584
1691174100000|2023-08-04 18:35:00|280|279|280|279|280|279|280|279|27608
1691174400000|2023-08-04 18:40:00|281|280|280|279|281|280|280|279|27590
1691174700000|2023-08-04 18:45:00|||||||||14251
1691175000000|2023-08-04 18:50:00|||||||||7357
1691175300000|2023-08-04 18:55:00|279|278|280|279|280|279|279|278|16788
1691175600000|2023-08-04 19:00:00|||||||||3874
1691175900000|2023-08-04 19:05:00|279|278|279|278|279|278|279|278|6869
1691176200000|2023-08-04 19:10:00|280|279|279|278|280|279|279|278|22073
1691176500000|2023-08-04 19:15:00|||||||||2000
1691176800000|2023-08-04 19:20:00|278|277|278|277|278|277|278|277|26210
1691177100000|2023-08-04 19:25:00|277|276|278|277|278|277|277|276|34248
1691177400000|2023-08-04 19:30:00|279|278|278|277|279|278|278|277|24366
1691177700000|2023-08-04 19:35:00|||||||||7826
1691178000000|2023-08-04 19:40:00|||||||||6344
1691178300000|2023-08-04 19:45:00|||||||||9800
1691178600000|2023-08-04 19:50:00|277|276|277|276|277|276|277|276|22110
1691178900000|2023-08-04 19:55:00|276|275|276|275|277|276|275|274|207874
1691415000000|2023-08-07 13:30:00|284|278|273|272|284|278|272|271|114144
1691415300000|2023-08-07 13:35:00|274|273|274|273|275|274|273|273|28565
1691415600000|2023-08-07 13:40:00|273|272|272|271|273|272|272|271|58847
1691415900000|2023-08-07 13:45:00|271|270|269|268|271|270|269|268|161729
1691416200000|2023-08-07 13:50:00|270|269|271|270|271|270|270|269|23369
1691416500000|2023-08-07 13:55:00|270|269|267|266|271|269|267|266|66596
1691416800000|2023-08-07 14:00:00|266|265|267|266|267|266|266|265|31371
1691417100000|2023-08-07 14:05:00|268|267|269|268|270|269|268|267|28417
1691417400000|2023-08-07 14:10:00|268|267|268|267|268|267|268|267|37089
1691417700000|2023-08-07 14:15:00|267|266|268|267|268|267|267|266|17478
1691418000000|2023-08-07 14:20:00|267|266|267|266|267|266|267|266|12058
1691418300000|2023-08-07 14:25:00|268|267|267|266|268|267|267|266|18127
1691418600000|2023-08-07 14:30:00|266|265|266|265|266|265|266|265|41524
1691418900000|2023-08-07 14:35:00|||||||||15791
1691419200000|2023-08-07 14:40:00|267|266|265|264|267|266|265|264|30848
1691419500000|2023-08-07 14:45:00|266|265|265|264|266|265|265|264|21565
1691419800000|2023-08-07 14:50:00|266|265|264|263|266|265|264|263|37886
1691420100000|2023-08-07 14:55:00|265|264|265|264|265|264|264|264|24432
1691420400000|2023-08-07 15:00:00|264|263|264|263|264|263|264|263|49552
1691420700000|2023-08-07 15:05:00|263|262|264|263|264|263|263|262|53516
1691421000000|2023-08-07 15:10:00|265|264|265|264|265|264|265|264|16630
1691421300000|2023-08-07 15:15:00|264|263|262|261|264|263|262|261|40266
1691421600000|2023-08-07 15:20:00|263|262|262|261|263|262|262|261|41630
1691421900000|2023-08-07 15:25:00|||||||||5716
1691422200000|2023-08-07 15:30:00|261|260|261|260|261|261|261|260|20558
1691422500000|2023-08-07 15:35:00|262|261|262|261|262|261|262|261|10481
1691422800000|2023-08-07 15:40:00|263|262|263|262|263|262|262|262|28258
1691423100000|2023-08-07 15:45:00|262|261|263|262|263|262|262|261|32640
1691423400000|2023-08-07 15:50:00|||||||||3258
1691423700000|2023-08-07 15:55:00|||||||||4300
1691424000000|2023-08-07 16:00:00|||||||||5500
1691424300000|2023-08-07 16:05:00|264|263|264|263|264|263|264|263|8078
1691424600000|2023-08-07 16:10:00|263|262|262|261|263|262|262|261|13018
1691424900000|2023-08-07 16:15:00|||||||||15430
1691425200000|2023-08-07 16:20:00|263|262|263|262|263|262|263|262|22657
1691425500000|2023-08-07 16:25:00|264|263|264|263|264|263|264|263|10488
1691425800000|2023-08-07 16:30:00|263|262|263|262|263|262|263|262|13310
1691426100000|2023-08-07 16:35:00|262|261|263|262|263|262|262|261|27364
1691426400000|2023-08-07 16:40:00|264|263|264|263|264|263|264|263|15082
1691426700000|2023-08-07 16:45:00|263|262|265|264|265|264|263|262|40166
1691427000000|2023-08-07 16:50:00|266|265|267|266|267|266|266|265|21043
1691427300000|2023-08-07 16:55:00|266|265|267|266|267|266|266|265|23033
1691427600000|2023-08-07 17:00:00|266|265|267|266|267|266|266|265|20075
1691427900000|2023-08-07 17:05:00|266|265|267|266|267|266|266|265|23887
1691428200000|2023-08-07 17:10:00|||||||||9399
1691428500000|2023-08-07 17:15:00|||||||||3700
1691428800000|2023-08-07 17:20:00|||||||||2500
1691429100000|2023-08-07 17:25:00|266|265|266|265|266|265|266|265|22036
1691429400000|2023-08-07 17:30:00|265|264|265|264|265|264|265|264|5900
1691429700000|2023-08-07 17:35:00|||||||||3656
1691430000000|2023-08-07 17:40:00|266|265|266|265|266|265|266|265|10000
1691430300000|2023-08-07 17:45:00|267|266|266|265|267|266|266|265|12747
1691430600000|2023-08-07 17:50:00|||||||||2700
1691430900000|2023-08-07 17:55:00|267|266|267|266|267|266|267|266|8868
1691431200000|2023-08-07 18:00:00|||||||||1500
1691431500000|2023-08-07 18:05:00|||||||||963
1691431800000|2023-08-07 18:10:00|268|267|267|266|268|267|267|266|16756
1691432100000|2023-08-07 18:15:00|268|267|268|268|269|268|268|267|22635
1691432400000|2023-08-07 18:20:00|269|267|269|268|269|268|268|267|54284
1691432700000|2023-08-07 18:25:00|268|267|268|267|269|268|268|267|63271
1691433000000|2023-08-07 18:30:00|269|268|269|268|270|269|269|268|40466
1691433300000|2023-08-07 18:35:00|||||||||1036
1691433600000|2023-08-07 18:40:00|268|267|269|268|269|268|268|267|16280
1691433900000|2023-08-07 18:45:00|||||||||34710
1691434200000|2023-08-07 18:50:00|||||||||3601
1691434500000|2023-08-07 18:55:00|268|267|269|268|269|268|268|267|81317
1691434800000|2023-08-07 19:00:00|268|267|269|268|269|268|268|267|5900
1691435100000|2023-08-07 19:05:00|||||||||2799
1691435400000|2023-08-07 19:10:00|||||||||6952
1691435700000|2023-08-07 19:15:00|270|269|269|268|270|269|269|268|13598
1691436000000|2023-08-07 19:20:00|||||||||9240
1691436300000|2023-08-07 19:25:00|||||||||3496
1691436600000|2023-08-07 19:30:00|||||||||16154
1691436900000|2023-08-07 19:35:00|270|269|270|269|270|269|270|269|21721
1691437200000|2023-08-07 19:40:00|269|268|270|269|270|269|269|268|25954
1691437500000|2023-08-07 19:45:00|||||||||7949
1691437800000|2023-08-07 19:50:00|271|270|270|269|271|270|270|269|17958
1691438100000|2023-08-07 19:55:00|269|268|270|269|270|269|269|268|43140
1691501400000|2023-08-08 13:30:00|275|270|275|274|279|277|271|270|222396
1691501700000|2023-08-08 13:35:00|276|275|274|273|276|275|272|271|47547
1691502000000|2023-08-08 13:40:00|273|272|273|272|274|273|272|271|31204
1691502300000|2023-08-08 13:45:00|272|271|272|271|274|273|271|270|67082
1691502600000|2023-08-08 13:50:00|271|270|268|267|271|270|266|265|49142
1691502900000|2023-08-08 13:55:00|269|268|269|268|272|271|269|268|107775
1691503200000|2023-08-08 14:00:00|268|267|268|267|268|267|266|265|67403
1691503500000|2023-08-08 14:05:00|269|268|267|266|269|268|267|266|61486
1691503800000|2023-08-08 14:10:00|266|265|265|264|266|265|264|263|96845
1691504100000|2023-08-08 14:15:00|266|265|267|266|268|267|265|265|40153
1691504400000|2023-08-08 14:20:00|||||||||12389
1691504700000|2023-08-08 14:25:00|268|267|270|269|270|269|268|267|59234
1691505000000|2023-08-08 14:30:00|269|268|270|269|270|269|269|268|37654
1691505300000|2023-08-08 14:35:00|271|270|270|269|271|270|270|269|20921
1691505600000|2023-08-08 14:40:00|271|270|274|273|274|273|271|270|53712
1691505900000|2023-08-08 14:45:00|273|272|273|272|274|273|273|272|56572
1691506200000|2023-08-08 14:50:00|272|271|270|269|272|271|269|268|43486
1691506500000|2023-08-08 14:55:00|||||||||3927
1691506800000|2023-08-08 15:00:00|269|268|269|268|269|268|268|267|37119
1691507100000|2023-08-08 15:05:00|270|269|269|268|270|269|269|268|13163
1691507400000|2023-08-08 15:10:00|270|269|270|269|271|270|270|269|41754
1691507700000|2023-08-08 15:15:00|||||||||2500
1691508000000|2023-08-08 15:20:00|||||||||3700
1691508300000|2023-08-08 15:25:00|269|268|269|268|269|268|269|268|26036
1691508600000|2023-08-08 15:30:00||269||268||269||268|6060
1691508900000|2023-08-08 15:35:00|270|269|271|270|271|270|270|269|21147
1691509200000|2023-08-08 15:40:00|270|269|269|268|270|269|269|268|22906
1691509500000|2023-08-08 15:45:00|270|269|270|269|271|270|270|269|26114
1691509800000|2023-08-08 15:50:00|||||||||3871
1691510100000|2023-08-08 15:55:00|||||||||5960
1691510400000|2023-08-08 16:00:00|271|270|272|271|272|271|271|270|16907
1691510700000|2023-08-08 16:05:00|||||||||3622
1691511000000|2023-08-08 16:10:00|273|272|273|272|273|272|273|272|17680
1691511300000|2023-08-08 16:15:00|274|273|276|275|277|276|274|273|121141
1691511600000|2023-08-08 16:20:00|||||||||4430
1691511900000|2023-08-08 16:25:00|275|274|276|275|276|275|275|274|43244
1691512200000|2023-08-08 16:30:00|277|276|276|275|277|276|275|274|47129
1691512500000|2023-08-08 16:35:00|277|276|277|276|277|276|276|275|48268
1691512800000|2023-08-08 16:40:00|||||||||10920
1691513100000|2023-08-08 16:45:00|278|277|279|278|279|278|277|276|70833
1691513400000|2023-08-08 16:50:00|280|279|279|278|280|279|279|278|66671
1691513700000|2023-08-08 16:55:00|280|279|278|277|280|279|278|277|61589
1691514000000|2023-08-08 17:00:00|277|276|277|276|277|276|277|276|113779
1691514300000|2023-08-08 17:05:00|276|275|276|275|276|275|275|274|29609
1691514600000|2023-08-08 17:10:00|277|276|277|276|277|276|277|276|18828
1691514900000|2023-08-08 17:15:00|278|277|277|276|278|277|277|276|21553
1691515200000|2023-08-08 17:20:00|276|275|276|275|276|275|276|275|11299
1691515500000|2023-08-08 17:25:00|277|276|276|275|277|276|276|275|22503
1691515800000|2023-08-08 17:30:00|277|276|276|275|277|276|276|275|23468
1691516100000|2023-08-08 17:35:00|277|276|277|276|277|276|277|276|20008
1691516400000|2023-08-08 17:40:00||277||276||277||276|29178
1691516700000|2023-08-08 17:45:00|||||||||2100
1691517000000|2023-08-08 17:50:00|276|275|278|277|278|277|276|275|51526
1691517300000|2023-08-08 17:55:00|||||||||4364
1691517600000|2023-08-08 18:00:00|277|276|277|276|277|276|277|276|11999
1691517900000|2023-08-08 18:05:00|278|277|278|277|278|277|278|277|119218
1691518200000|2023-08-08 18:10:00|279|278|280|279|280|279|279|278|17554
1691518500000|2023-08-08 18:15:00|281|280|281|280|281|280|281|280|26682
1691518800000|2023-08-08 18:20:00|||||||||3287
1691519100000|2023-08-08 18:25:00|280|279|279|278|280|279|279|278|19193
1691519400000|2023-08-08 18:30:00|||||||||2517
1691519700000|2023-08-08 18:35:00|||||||||6700
1691520000000|2023-08-08 18:40:00|280|279|280|279|280|279|280|279|112293
1691520300000|2023-08-08 18:45:00|279|278|279|278|279|279|279|278|109243
1691520600000|2023-08-08 18:50:00|280|279|280|279|280|279|280|279|14130
1691520900000|2023-08-08 18:55:00|281|280|281|280|281|280|281|280|8735
1691521200000|2023-08-08 19:00:00|||||||||10200
1691521500000|2023-08-08 19:05:00|282|281|282|281|282|281|282|281|21812
1691521800000|2023-08-08 19:10:00|281|280|281|280|281|280|281|280|12973
1691522100000|2023-08-08 19:15:00|282|281|281|280|282|281|281|280|22625
1691522400000|2023-08-08 19:20:00|282|281|282|281|282|281|282|281|8764
1691522700000|2023-08-08 19:25:00|||||||||105600
1691523000000|2023-08-08 19:30:00|283|282|280|279|283|282|280|279|41760
1691523300000|2023-08-08 19:35:00|279|278|281|280|281|280|279|278|16921
1691523600000|2023-08-08 19:40:00|||||||||6394
1691523900000|2023-08-08 19:45:00|282|281|282|281|282|281|282|281|59895
1691524200000|2023-08-08 19:50:00|281|280|281|280|283|282|280|279|103579
1691524500000|2023-08-08 19:55:00|280|279|281|279|281|279|280|279|70483
1691587800000|2023-08-09 13:30:00|287|286|283|281|287|286|282|281|42366
1691588100000|2023-08-09 13:35:00|282|282|280|279|283|282|280|279|29676
1691588400000|2023-08-09 13:40:00|281|280|281|280|283|282|280|279|31140
1691588700000|2023-08-09 13:45:00|280|279|281|280|283|282|280|279|43181
1691589000000|2023-08-09 13:50:00|280|279|282|281|282|281|280|279|16855
1691589300000|2023-08-09 13:55:00|283|282|282|281|284|283|282|281|18918
1691589600000|2023-08-09 14:00:00|283|282|283|282|283|282|283|282|11200
1691589900000|2023-08-09 14:05:00|282|281|277|276|282|281|276|275|62460
1691590200000|2023-08-09 14:10:00|278|277|276|275|278|277|276|275|49438
1691590500000|2023-08-09 14:15:00|277|276|277|276|277|276|277|276|11915
1691590800000|2023-08-09 14:20:00|276|275|276|275|276|275|275|274|32172
1691591100000|2023-08-09 14:25:00|277|276|276|275|277|276|276|275|14466
1691591400000|2023-08-09 14:30:00|277|276|277|276|277|276|277|276|8906
1691591700000|2023-08-09 14:35:00|278|277|277|276|278|277|277|276|13740
1691592000000|2023-08-09 14:40:00|276|275|276|275|276|275|274|273|113201
1691592300000|2023-08-09 14:45:00|275|274|276|275|277|276|275|274|62908
1691592600000|2023-08-09 14:50:00|275|274|275|274|276|275|274|273|83301
1691592900000|2023-08-09 14:55:00|276|275|276|275|276|275|275|274|19684
1691593200000|2023-08-09 15:00:00|275|274|275|274|276|275|275|274|62312
1691593500000|2023-08-09 15:05:00|276|275|275|274|276|275|275|274|84831
1691593800000|2023-08-09 15:10:00|274|273|273|272|275|274|273|272|31858
1691594100000|2023-08-09 15:15:00|272|271|272|271|272|271|272|271|12688
1691594400000|2023-08-09 15:20:00|273|272|272|271|273|272|272|271|22380
1691594700000|2023-08-09 15:25:00|273|272|274|273|274|273|273|272|13129
1691595000000|2023-08-09 15:30:00|273|272|274|273|274|273|272|271|31558
1691595300000|2023-08-09 15:35:00|275|274|274|273|275|274|274|273|26556
1691595600000|2023-08-09 15:40:00|273|272|274|273|274|273|273|272|17347
1691595900000|2023-08-09 15:45:00|273|272|273|272|273|272|272|271|19585
1691596200000|2023-08-09 15:50:00|272|271|273|272|273|272|271|270|73474
1691596500000|2023-08-09 15:55:00|272|271|273|272|273|272|272|271|32039
1691596800000|2023-08-09 16:00:00|||||||||154
1691597100000|2023-08-09 16:05:00|274|273|272|271|274|273|272|271|54061
1691597400000|2023-08-09 16:10:00|273|272|273|272|273|272|272|271|20195
1691597700000|2023-08-09 16:15:00|274|273|273|272|274|273|273|272|32253
1691598000000|2023-08-09 16:20:00|274|273|274|273|274|273|274|273|3070
1691598300000|2023-08-09 16:25:00|273|272|272|271|273|272|272|271|126171
1691598600000|2023-08-09 16:30:00|271|270|270|269|271|270|270|269|18860
1691598900000|2023-08-09 16:35:00|||||||||2455
1691599200000|2023-08-09 16:40:00|269|268|270|269|270|269|269|268|31392
1691599500000|2023-08-09 16:45:00|269|268|270|269|270|269|269|268|59539
1691599800000|2023-08-09 16:50:00|269|268|269|268|269|268|269|268|68506
1691600100000|2023-08-09 16:55:00|270|269|268|267|270|269|268|267|64598
1691600400000|2023-08-09 17:00:00|269|268|268|267|269|268|268|267|65956
1691600700000|2023-08-09 17:05:00|267|266|268|267|268|267|267|266|17552
1691601000000|2023-08-09 17:10:00|269|268|268|267|269|268|268|267|45508
1691601300000|2023-08-09 17:15:00|269|268|269|268|269|268|269|268|5200
1691601600000|2023-08-09 17:20:00|||||||||1000
1691601900000|2023-08-09 17:25:00|||||||||6972
1691602200000|2023-08-09 17:30:00|270|269|270|269|270|269|270|269|8164
1691602500000|2023-08-09 17:35:00|||||||||1400
1691602800000|2023-08-09 17:40:00|||||||||8900
1691603100000|2023-08-09 17:45:00|269|268|269|268|270|269|269|268|23410
1691603400000|2023-08-09 17:50:00|||||||||400
1691603700000|2023-08-09 17:55:00|||||||||6900
1691604000000|2023-08-09 18:00:00|270|269|271|270|271|270|270|269|51387
1691604300000|2023-08-09 18:05:00|||||||||1321
1691604600000|2023-08-09 18:10:00|272|271|272|271|272|271|272|271|9857
1691604900000|2023-08-09 18:15:00|273|272|273|272|273|272|272|271|32607
1691605200000|2023-08-09 18:20:00|272|271|272|271|272|271|272|271|2100
1691605500000|2023-08-09 18:25:00|273|272|273|272|274|273|273|272|34461
1691605800000|2023-08-09 18:30:00|274|273|273|272|274|273|273|272|22474
1691606100000|2023-08-09 18:35:00|||||||||2917
1691606400000|2023-08-09 18:40:00|272|271|273|272|273|272|272|271|22348
1691606700000|2023-08-09 18:45:00|274|273|274|273|274|273|274|273|5649
1691607000000|2023-08-09 18:50:00|273|272|273|272|273|272|273|272|15923
1691607300000|2023-08-09 18:55:00|274|273|274|273|274|273|273|272|26103
1691607600000|2023-08-09 19:00:00|273|272|273|272|273|272|273|272|17036
1691607900000|2023-08-09 19:05:00|||||||||3001
1691608200000|2023-08-09 19:10:00|272|271|272|271|272|271|271|270|22594
1691608500000|2023-08-09 19:15:00|||||||||1900
1691608800000|2023-08-09 19:20:00|273|272|273|272|273|272|273|272|7599
1691609100000|2023-08-09 19:25:00|274|273|272|271|274|273|272|271|23349
1691609400000|2023-08-09 19:30:00|273|272|273|272|273|272|273|272|8506
1691609700000|2023-08-09 19:35:00|||||||||4039
1691610000000|2023-08-09 19:40:00|||||||||10424
1691610300000|2023-08-09 19:45:00|272|271|272|271|272|271|272|271|6021
1691610600000|2023-08-09 19:50:00|||||||||12649
1691610900000|2023-08-09 19:55:00|271|270|271|270|271|270|271|270|36364
1691674200000|2023-08-10 13:30:00|280|265|270|269|280|272|269|265|48951
1691674500000|2023-08-10 13:35:00|269|268|274|273|274|273|267|266|145718
1691674800000|2023-08-10 13:40:00|275|274|275|274|275|274|275|274|11316
1691675100000|2023-08-10 13:45:00|276|275|278|277|280|279|276|275|71167
1691675400000|2023-08-10 13:50:00|277|276|287|286|289|288|277|276|293584
1691675700000|2023-08-10 13:55:00|286|285|287|286|289|288|286|285|221710
1691676000000|2023-08-10 14:00:00|288|287|287|286|289|289|286|285|164539
1691676300000|2023-08-10 14:05:00|286|285|284|283|286|285|284|283|79982
1691676600000|2023-08-10 14:10:00|283|282|286|285|286|286|283|282|230165
1691676900000|2023-08-10 14:15:00|287|286|288|287|288|287|286|285|109614
1691677200000|2023-08-10 14:20:00|287|286|287|286|288|287|285|284|163550
1691677500000|2023-08-10 14:25:00|286|285|284|283|287|286|284|283|77525
1691677800000|2023-08-10 14:30:00|285|284|284|283|285|284|284|283|36969
1691678100000|2023-08-10 14:35:00|283|282|282|281|283|282|281|280|37513
1691678400000|2023-08-10 14:40:00|283|282|285|284|285|284|283|282|43628
1691678700000|2023-08-10 14:45:00|286|285|285|284|288|287|285|284|81953
1691679000000|2023-08-10 14:50:00|284|283|281|280|284|283|281|280|42225
1691679300000|2023-08-10 14:55:00|282|281|284|283|284|283|282|281|34501
1691679600000|2023-08-10 15:00:00|283|282|283|282|283|282|281|280|21572
1691679900000|2023-08-10 15:05:00|282|281|283|282|284|283|282|281|59095
1691680200000|2023-08-10 15:10:00|284|283|284|283|285|284|284|283|35337
1691680500000|2023-08-10 15:15:00|283|282|283|282|283|282|282|281|16462
1691680800000|2023-08-10 15:20:00|284|283|284|283|284|283|284|283|5300
1691681100000|2023-08-10 15:25:00|285|284|284|283|285|284|284|283|23080
1691681400000|2023-08-10 15:30:00|285|284|286|285|286|285|283|282|29576
1691681700000|2023-08-10 15:35:00|285|284|288|287|288|287|285|284|66171
1691682000000|2023-08-10 15:40:00|287|286|286|285|287|286|286|285|58544
1691682300000|2023-08-10 15:45:00|285|284|285|284|285|284|285|284|11666
1691682600000|2023-08-10 15:50:00|284|283|283|282|284|283|283|282|16132
1691682900000|2023-08-10 15:55:00|284|283|285|284|285|284|284|283|19352
1691683200000|2023-08-10 16:00:00|284|283|286|285|286|285|284|283|25496
1691683500000|2023-08-10 16:05:00|285|284|285|284|285|284|285|284|6608
1691683800000|2023-08-10 16:10:00|||||||||3537
1691684100000|2023-08-10 16:15:00|286|285|287|286|287|286|286|285|22231
1691684400000|2023-08-10 16:20:00|288|287|287|286|289|288|287|286|47590
1691684700000|2023-08-10 16:25:00|286|285|286|285|286|285|285|284|19083
1691685000000|2023-08-10 16:30:00|287|286|286|285|287|286|286|285|12412
1691685300000|2023-08-10 16:35:00|285|284|285|284|286|285|285|284|19133
1691685600000|2023-08-10 16:40:00|284|283|285|284|285|284|283|282|112235
1691685900000|2023-08-10 16:45:00|286|285|285|284|286|285|285|284|33127
1691686200000|2023-08-10 16:50:00|284|283|283|282|284|283|283|282|13197
1691686500000|2023-08-10 16:55:00|282|281|280|279|282|281|279|278|42766
1691686800000|2023-08-10 17:00:00|281|280|280|279|281|280|280|279|8245
1691687100000|2023-08-10 17:05:00|281|280|279|278|281|280|279|278|28265
1691687400000|2023-08-10 17:10:00|||||||||1187
1691687700000|2023-08-10 17:15:00|278|277|279|278|279|278|278|277|28061
1691688000000|2023-08-10 17:20:00|278|277|280|279|280|279|278|277|143544
1691688300000|2023-08-10 17:25:00|279|278|279|278|280|279|279|278|16322
1691688600000|2023-08-10 17:30:00|||||||||4900
1691688900000|2023-08-10 17:35:00|280|279|280|279|280|279|280|279|10801
1691689200000|2023-08-10 17:40:00|279|278|279|278|279|278|278|277|24943
1691689500000|2023-08-10 17:45:00|278|277|279|278|280|279|278|277|21851
1691689800000|2023-08-10 17:50:00|280|279|279|278|280|279|279|278|14208
1691690100000|2023-08-10 17:55:00|280|279|281|280|281|280|279|278|103817
1691690400000|2023-08-10 18:00:00|280|279|280|279|280|279|280|279|17867
1691690700000|2023-08-10 18:05:00|281|280|282|281|282|281|280|279|58507
1691691000000|2023-08-10 18:10:00|283|282|284|283|284|283|282|281|38724
1691691300000|2023-08-10 18:15:00|283|282|284|283|284|283|283|282|78812
1691691600000|2023-08-10 18:20:00|285|284|285|284|285|284|285|284|22275
1691691900000|2023-08-10 18:25:00|284|283|284|283|285|284|284|283|7064
1691692200000|2023-08-10 18:30:00|283|282|283|282|283|282|283|282|8127
1691692500000|2023-08-10 18:35:00|282|281|281|280|282|281|280|279|131865
1691692800000|2023-08-10 18:40:00|280|279|280|279|280|279|280|279|5898
1691693100000|2023-08-10 18:45:00|279|278|280|279|280|279|279|278|12331
1691693400000|2023-08-10 18:50:00|279|280|280|279|280|280|279|279|15332
1691693700000|2023-08-10 18:55:00|281|280|281|280|281|280|281|280|3570
1691694000000|2023-08-10 19:00:00|280|279|280|279|280|279|280|279|3805
1691694300000|2023-08-10 19:05:00|279|278|280|279|280|279|279|278|22731
1691694600000|2023-08-10 19:10:00|281|280|280|279|281|280|280|279|58844
1691694900000|2023-08-10 19:15:00|||||||||3895
1691695200000|2023-08-10 19:20:00|279|278|279|278|280|279|278|277|31480
1691695500000|2023-08-10 19:25:00|278|277|279|278|279|278|278|277|60855
1691695800000|2023-08-10 19:30:00|280|279|280|279|280|279|279|278|49366
1691696100000|2023-08-10 19:35:00|||||||||3616
1691696400000|2023-08-10 19:40:00|279|278|279|278|279|278|279|278|15152
1691696700000|2023-08-10 19:45:00|280|279|279|278|280|279|279|278|43669
1691697000000|2023-08-10 19:50:00|278|277|279|278|280|279|278|277|34078
1691697300000|2023-08-10 19:55:00|278|277|279|278|279|278|278|277|72137
1691760600000|2023-08-11 13:30:00|275|272|270|269|275|272|269|268|27157
1691760900000|2023-08-11 13:35:00|271|268|270|269|273|272|270|268|32692
1691761200000|2023-08-11 13:40:00|269|268|271|270|271|270|268|267|91761
1691761500000|2023-08-11 13:45:00|270|269|271|270|272|271|269|268|33379
1691761800000|2023-08-11 13:50:00|272|271|271|270|272|271|270|269|15682
1691762100000|2023-08-11 13:55:00|272|271|272|271|272|271|271|270|11865
1691762400000|2023-08-11 14:00:00|273|272|274|273|275|274|272|271|23551
1691762700000|2023-08-11 14:05:00|273|274|274|273|274|274|273|272|34804
1691763000000|2023-08-11 14:10:00|273|272|276|275|276|275|272|271|24326
1691763300000|2023-08-11 14:15:00|277|276|274|273|277|276|274|273|104771
1691763600000|2023-08-11 14:20:00|275|274|277|276|277|276|274|274|20761
1691763900000|2023-08-11 14:25:00|276|275|276|275|277|276|276|275|18640
1691764200000|2023-08-11 14:30:00|277|276|276|275|278|277|276|275|55480
1691764500000|2023-08-11 14:35:00|277|276|277|276|278|277|277|276|23970
1691764800000|2023-08-11 14:40:00|278|277|277|276|278|277|277|276|10236
1691765100000|2023-08-11 14:45:00|276|275|276|275|276|275|276|275|6366
1691765400000|2023-08-11 14:50:00|275|274|274|273|275|274|274|273|9166
1691765700000|2023-08-11 14:55:00|275|274|275|274|275|274|275|274|48472
1691766000000|2023-08-11 15:00:00|||||||||2500
1691766300000|2023-08-11 15:05:00|274|273|274|273|274|273|274|273|21506
1691766600000|2023-08-11 15:10:00|273|272|274|273|274|273|273|272|49318
1691766900000|2023-08-11 15:15:00|273|272|272|271|273|272|272|271|25988
1691767200000|2023-08-11 15:20:00|273|272|273|272|274|273|273|272|22426
1691767500000|2023-08-11 15:25:00|274|273|273|272|274|273|273|272|7284
1691767800000|2023-08-11 15:30:00|272|271|273|272|273|272|272|271|15590
1691768100000|2023-08-11 15:35:00|274|273|274|273|274|273|274|273|11250
1691768400000|2023-08-11 15:40:00|273|272|273|272|273|272|273|272|5568
1691768700000|2023-08-11 15:45:00|272|271|271|270|273|272|271|270|54949
1691769000000|2023-08-11 15:50:00|||||||||4921
1691769300000|2023-08-11 15:55:00|272|271|273|272|274|273|271|271|58923
1691769600000|2023-08-11 16:00:00|272|271|272|271|273|272|272|271|44453
1691769900000|2023-08-11 16:05:00|||||||||10188
1691770200000|2023-08-11 16:10:00|273|272|273|272|273|272|273|272|10465
1691770500000|2023-08-11 16:15:00|272|271|272|271|272|271|272|271|10369
1691770800000|2023-08-11 16:20:00|271|270|271|270|271|270|271|270|4683
1691771100000|2023-08-11 16:25:00|||||||||6134
1691771400000|2023-08-11 16:30:00|272|271|272|271|272|271|272|271|14409
1691771700000|2023-08-11 16:35:00|271|270|271|270|271|270|271|270|10952
1691772000000|2023-08-11 16:40:00|270|269|270|269|270|269|270|269|20852
1691772300000|2023-08-11 16:45:00|||||||||5846
1691772600000|2023-08-11 16:50:00|||||||||2000
1691772900000|2023-08-11 16:55:00|||||||||1262
1691773200000|2023-08-11 17:00:00|||||||||1153
1691773500000|2023-08-11 17:05:00|269|268|269|268|269|268|269|268|6812
1691773800000|2023-08-11 17:10:00|||||||||11628
1691774100000|2023-08-11 17:15:00|270|269|270|269|270|269|270|269|15579
1691774400000|2023-08-11 17:20:00|||||||||5900
1691774700000|2023-08-11 17:25:00|||||||||9143
1691775000000|2023-08-11 17:30:00|||||||||399
1691775300000|2023-08-11 17:35:00|269|268|269|268|270|269|269|268|26398
1691775600000|2023-08-11 17:40:00|||||||||2213
1691775900000|2023-08-11 17:45:00|||||||||1680
1691776200000|2023-08-11 17:50:00|||||||||625
1691776500000|2023-08-11 17:55:00|270|269|270|269|270|269|270|269|18808
1691776800000|2023-08-11 18:00:00|269|268|270|269|270|269|269|268|110872
1691777100000|2023-08-11 18:05:00|271|270|270|269|271|270|270|269|34331
1691777400000|2023-08-11 18:10:00|||||||||2200
1691777700000|2023-08-11 18:15:00|271|270|270|269|271|270|270|269|35076
1691778000000|2023-08-11 18:20:00|271|270|272|271|272|271|270|270|69229
1691778300000|2023-08-11 18:25:00|271|270|271|270|271|270|271|270|21241
1691778600000|2023-08-11 18:30:00|272|271|271|270|272|271|271|270|19541
1691778900000|2023-08-11 18:35:00|270|269|272|271|272|271|270|269|37494
1691779200000|2023-08-11 18:40:00|271|270|271|270|272|271|271|270|45779
1691779500000|2023-08-11 18:45:00|272|271|272|271|272|271|271|270|74766
1691779800000|2023-08-11 18:50:00|||||||||6964
1691780100000|2023-08-11 18:55:00|||||||||1767
1691780400000|2023-08-11 19:00:00|271|270|272|271|272|271|271|270|54129
1691780700000|2023-08-11 19:05:00|||||||||12960
1691781000000|2023-08-11 19:10:00|271|270|272|271|272|271|271|270|88554
1691781300000|2023-08-11 19:15:00|||||||||14958
1691781600000|2023-08-11 19:20:00|273|272|273|272|273|272|272|272|24463
1691781900000|2023-08-11 19:25:00|272|271|273|272|273|272|272|271|44962
1691782200000|2023-08-11 19:30:00|274|273|273|272|274|273|273|272|61387
1691782500000|2023-08-11 19:35:00|274|273|272|271|274|273|272|271|41788
1691782800000|2023-08-11 19:40:00|273|272|273|272|273|272|273|272|32785
1691783100000|2023-08-11 19:45:00|272|271|272|271|272|271|272|271|20565
1691783400000|2023-08-11 19:50:00|271|270|271|270|271|270|271|270|8226
1691783700000|2023-08-11 19:55:00|272|271|272|271|272|271|272|271|81392
1692019800000|2023-08-14 13:30:00|269|267|264|263|269|267|263|262|115505
1692020100000|2023-08-14 13:35:00|263|262|261|260|263|262|259|258|134919
1692020400000|2023-08-14 13:40:00|262|261|262|261|263|262|261|260|45450
1692020700000|2023-08-14 13:45:00|263|262|261|260|263|262|261|260|83778
1692021000000|2023-08-14 13:50:00|262|261|262|261|263|262|262|261|2506
1692021300000|2023-08-14 13:55:00|261|260|261|260|262|261|259|258|87191
1692021600000|2023-08-14 14:00:00|262|261|261|260|262|261|261|260|18894
1692021900000|2023-08-14 14:05:00|262|261|263|262|263|262|262|261|21139
1692022200000|2023-08-14 14:10:00|262|261|264|263|264|263|262|261|30485
1692022500000|2023-08-14 14:15:00|263|262|263|262|263|262|263|262|9493
1692022800000|2023-08-14 14:20:00|264|263|264|263|264|263|264|263|11200
1692023100000|2023-08-14 14:25:00|263|262|263|262|263|262|263|262|3400
1692023400000|2023-08-14 14:30:00|262|261|264|263|264|263|262|261|12394
1692023700000|2023-08-14 14:35:00|265|264|266|265|266|265|265|264|17220
1692024000000|2023-08-14 14:40:00|265|264|266|265|266|265|265|264|18688
1692024300000|2023-08-14 14:45:00|265|264|265|264|265|264|265|264|24960
1692024600000|2023-08-14 14:50:00|266|265|265|264|266|265|265|264|43601
1692024900000|2023-08-14 14:55:00|264|263|262|261|264|263|262|261|49601
1692025200000|2023-08-14 15:00:00|||||||||10123
1692025500000|2023-08-14 15:05:00|||||||||1855
1692025800000|2023-08-14 15:10:00|261|260|261|260|261|260|261|260|25208
1692026100000|2023-08-14 15:15:00|262|261|262|261|262|261|262|261|16368
1692026400000|2023-08-14 15:20:00|263|262|263|262|263|262|263|262|12631
1692026700000|2023-08-14 15:25:00|264|263|263|262|264|263|263|262|57830
1692027000000|2023-08-14 15:30:00|262|261|262|261|262|262|262|261|29899
1692027300000|2023-08-14 15:35:00|263|262|263|262|263|262|262|261|50469
1692027600000|2023-08-14 15:40:00|264|263|263|262|264|263|263|262|26942
1692027900000|2023-08-14 15:45:00|264|263|263|262|264|263|263|262|27287
1692028200000|2023-08-14 15:50:00|264|263|264|263|264|263|264|263|14135
1692028500000|2023-08-14 15:55:00|||||||||1000
1692028800000|2023-08-14 16:00:00|265|264|265|264|265|264|264|263|42030
1692029100000|2023-08-14 16:05:00|||||||||1000
1692029400000|2023-08-14 16:10:00|||||||||2331
1692029700000|2023-08-14 16:15:00|||||||||9117
1692030000000|2023-08-14 16:20:00|264|263|263|262|264|263|263|262|29178
1692030300000|2023-08-14 16:25:00|264|263|264|263|264|263|264|263|14558
1692030600000|2023-08-14 16:30:00|263|262|262|261|263|262|262|261|22719
1692030900000|2023-08-14 16:35:00|263|262|263|262|263|262|262|261|23227
1692031200000|2023-08-14 16:40:00|||||||||10800
1692031500000|2023-08-14 16:45:00|264|263|267|266|267|266|264|263|91767
1692031800000|2023-08-14 16:50:00|||||||||2300
1692032100000|2023-08-14 16:55:00|||||||||10600
1692032400000|2023-08-14 17:00:00|||||||||2231
1692032700000|2023-08-14 17:05:00|||||||||5579
1692033000000|2023-08-14 17:10:00|||||||||400
1692033300000|2023-08-14 17:15:00|||||||||2800
1692033600000|2023-08-14 17:20:00|266|265|264|263|266|265|264|263|103194
1692033900000|2023-08-14 17:25:00|||||||||4400
1692034200000|2023-08-14 17:30:00|263|262|264|263|264|263|263|262|17168
1692034500000|2023-08-14 17:35:00|263|262|263|262|263|262|263|262|11022
1692034800000|2023-08-14 17:40:00|||||||||1200
1692035100000|2023-08-14 17:45:00|||||||||1895
1692035400000|2023-08-14 17:50:00|262|261|263|262|263|262|262|261|19959
1692035700000|2023-08-14 17:55:00|262|261|263|262|263|262|262|261|71269
1692036000000|2023-08-14 18:00:00|262|261|262|261|262|261|262|261|18493
1692036300000|2023-08-14 18:05:00|261|260|262|261|262|261|261|260|22600
1692036600000|2023-08-14 18:10:00|263|262|262|261|263|262|262|261|13723
1692036900000|2023-08-14 18:15:00|||||||||200
1692037200000|2023-08-14 18:20:00|||||||||2526
1692037500000|2023-08-14 18:25:00|263|262|262|261|263|262|262|261|19968
1692037800000|2023-08-14 18:30:00|261|260|262|261|262|261|261|260|31814
1692038100000|2023-08-14 18:35:00|||||||||600
1692038400000|2023-08-14 18:40:00|||||||||700
1692038700000|2023-08-14 18:45:00|||||||||1000
1692039000000|2023-08-14 18:50:00|261|260|262|261|262|261|261|260|17527
1692039300000|2023-08-14 18:55:00|||||||||459
1692039600000|2023-08-14 19:00:00|||||||||8125
1692039900000|2023-08-14 19:05:00|263|262|262|261|263|262|262|261|14776
1692040200000|2023-08-14 19:10:00|||||||||4464
1692040500000|2023-08-14 19:15:00|||||||||1129
1692040800000|2023-08-14 19:20:00|263|262|263|262|263|262|262|262|12472
1692041100000|2023-08-14 19:25:00|262|261|263|262|263|262|262|261|20518
1692041400000|2023-08-14 19:30:00|||||||||3600
1692041700000|2023-08-14 19:35:00|||||||||3450
1692042000000|2023-08-14 19:40:00|262|261|262|261|262|261|262|261|15873
1692042300000|2023-08-14 19:45:00|||||||||7795
1692042600000|2023-08-14 19:50:00|||||||||20305
1692042900000|2023-08-14 19:55:00|263|262|263|262|263|262|263|262|112873
1692106200000|2023-08-15 13:30:00|260|258|262|261|262|261|259|257|40142
1692106500000|2023-08-15 13:35:00|||||||||1744
1692106800000|2023-08-15 13:40:00|261|260|260|259|261|260|260|259|25963
1692107100000|2023-08-15 13:45:00|259|258|259|258|259|258|259|258|21857
1692107400000|2023-08-15 13:50:00|260|259|260|259|260|259|259|259|14797
1692107700000|2023-08-15 13:55:00|259|258|257|256|259|258|257|256|18941
1692108000000|2023-08-15 14:00:00|256|255|256|255|256|255|256|255|13847
1692108300000|2023-08-15 14:05:00|255|254|256|255|257|256|255|254|33346
1692108600000|2023-08-15 14:10:00|255|254|256|255|256|255|255|254|31955
1692108900000|2023-08-15 14:15:00|257|256|255|254|257|256|255|254|34045
1692109200000|2023-08-15 14:20:00|||||||||21645
1692109500000|2023-08-15 14:25:00|254|253|255|254|256|255|254|253|42789
1692109800000|2023-08-15 14:30:00|||||||||3892
1692110100000|2023-08-15 14:35:00|256|255|257|256|257|256|256|255|43086
1692110400000|2023-08-15 14:40:00|256|255|257|256|257|256|256|255|59650
1692110700000|2023-08-15 14:45:00|258|257|259|258|259|258|257|256|75254
1692111000000|2023-08-15 14:50:00|260|259|260|259|260|259|259|258|165402
1692111300000|2023-08-15 14:55:00|259|258|258|257|259|258|258|257|22277
1692111600000|2023-08-15 15:00:00|257|256|257|256|257|256|257|256|8275
1692111900000|2023-08-15 15:05:00|258|257|258|257|258|257|258|257|14983
1692112200000|2023-08-15 15:10:00|259|258|257|256|259|258|257|256|29619
1692112500000|2023-08-15 15:15:00|256|255|256|255|256|255|256|255|11602
1692112800000|2023-08-15 15:20:00|||||||||8793
1692113100000|2023-08-15 15:25:00|257|256|257|256|257|256|256|255|42669
1692113400000|2023-08-15 15:30:00|256|255|258|257|258|257|256|255|88681
1692113700000|2023-08-15 15:35:00|259|258|258|257|259|258|256|255|130295
1692114000000|2023-08-15 15:40:00|257|256|257|256|257|256|257|256|21595
1692114300000|2023-08-15 15:45:00|256|255|258|257|258|257|256|255|46319
1692114600000|2023-08-15 15:50:00|259|258|259|258|259|258|258|257|105893
1692114900000|2023-08-15 15:55:00|258|257|259|258|259|258|258|257|23034
1692115200000|2023-08-15 16:00:00|260|259|259|258|260|259|259|258|75105
1692115500000|2023-08-15 16:05:00|258|257|258|257|259|258|258|257|15001
1692115800000|2023-08-15 16:10:00|259|258|259|258|259|258|259|258|35263
1692116100000|2023-08-15 16:15:00|258|257|259|258|259|258|258|257|102504
1692116400000|2023-08-15 16:20:00|||||||||1800
1692116700000|2023-08-15 16:25:00|258|257|258|257|258|257|258|257|16440
1692117000000|2023-08-15 16:30:00|257|256|257|256|257|256|257|256|15966
1692117300000|2023-08-15 16:35:00|||||||||816
1692117600000|2023-08-15 16:40:00|256|255|256|255|256|255|256|255|15856
1692117900000|2023-08-15 16:45:00|||||||||2386
1692118200000|2023-08-15 16:50:00|||||||||2986
1692118500000|2023-08-15 16:55:00|||||||||2100
1692118800000|2023-08-15 17:00:00|||||||||200
1692119100000|2023-08-15 17:05:00|255|254|256|255|256|255|255|254|29968
1692119400000|2023-08-15 17:10:00|||||||||9577
1692119700000|2023-08-15 17:15:00|||||||||5710
1692120000000|2023-08-15 17:20:00|||||||||7313
1692120300000|2023-08-15 17:25:00|||||||||850
1692120600000|2023-08-15 17:30:00|||||||||300
1692120900000|2023-08-15 17:35:00|||||||||662
1692121200000|2023-08-15 17:40:00|255|254|255|254|255|254|254|253|19165
1692121500000|2023-08-15 17:45:00|||||||||3700
1692121800000|2023-08-15 17:50:00|256|255|256|255|256|255|256|255|12064
1692122100000|2023-08-15 17:55:00|||||||||600
1692122400000|2023-08-15 18:00:00|||||||||12300
1692122700000|2023-08-15 18:05:00|||||||||6568
1692123000000|2023-08-15 18:10:00|||||||||100
1692123300000|2023-08-15 18:15:00|||||||||2709
1692123600000|2023-08-15 18:20:00|255|254|255|254|255|254|255|254|6148
1692123900000|2023-08-15 18:25:00|||||||||1697
1692124200000|2023-08-15 18:30:00|||||||||2300
1692124500000|2023-08-15 18:35:00|||||||||14418
1692124800000|2023-08-15 18:40:00|||||||||590
1692125100000|2023-08-15 18:45:00|||||||||200
1692125400000|2023-08-15 18:50:00|||||||||391
1692125700000|2023-08-15 18:55:00|||||||||4700
1692126000000|2023-08-15 19:00:00|||||||||1724
1692126300000|2023-08-15 19:05:00|254|253|254|253|254|253|254|253|4926
1692126600000|2023-08-15 19:10:00|||||||||2500
1692126900000|2023-08-15 19:15:00|||||||||1360
1692127200000|2023-08-15 19:20:00|||||||||7496
1692127500000|2023-08-15 19:25:00|253|252|252|251|253|252|252|251|25053
1692127800000|2023-08-15 19:30:00|||||||||26216
1692128100000|2023-08-15 19:35:00|253|252|253|252|253|252|253|252|37812
1692128400000|2023-08-15 19:40:00|||||||||5440
1692128700000|2023-08-15 19:45:00|||||||||19357
1692129000000|2023-08-15 19:50:00|||||||||18978
1692129300000|2023-08-15 19:55:00|||||||||28809
1692192600000|2023-08-16 13:30:00|252|249|250|249|252|250|247|246|81814
1692192900000|2023-08-16 13:35:00|249|248|248|247|250|249|248|247|45349
1692193200000|2023-08-16 13:40:00|247|246|248|247|248|247|247|246|14140
1692193500000|2023-08-16 13:45:00|249|248|249|248|250|249|249|248|16322
1692193800000|2023-08-16 13:50:00|248|247|247|246|248|247|246|245|34919
1692194100000|2023-08-16 13:55:00|248|247|249|248|249|248|248|247|16778
1692194400000|2023-08-16 14:00:00|248|247|248|247|250|249|248|247|24753
1692194700000|2023-08-16 14:05:00|249|248|250|249|250|249|249|248|22295
1692195000000|2023-08-16 14:10:00|||||||||1807
1692195300000|2023-08-16 14:15:00|||||||||2227
1692195600000|2023-08-16 14:20:00|249|248|248|247|249|248|248|247|11272
1692195900000|2023-08-16 14:25:00|247|246|247|246|247|246|247|246|6462
1692196200000|2023-08-16 14:30:00|||||||||3160
1692196500000|2023-08-16 14:35:00|248|247|246|245|248|247|246|245|31984
1692196800000|2023-08-16 14:40:00|247|246|247|246|247|246|247|246|20090
1692197100000|2023-08-16 14:45:00|246|245|245|244|246|245|245|244|57520
1692197400000|2023-08-16 14:50:00|246|245|247|246|247|246|246|245|56554
1692197700000|2023-08-16 14:55:00|||||||||1387
1692198000000|2023-08-16 15:00:00|246|245|247|246|247|246|246|245|15992
1692198300000|2023-08-16 15:05:00|||||||||15555
1692198600000|2023-08-16 15:10:00|246|245|246|245|246|245|246|245|49115
1692198900000|2023-08-16 15:15:00|245|244|245|244|245|244|245|244|44132
1692199200000|2023-08-16 15:20:00|||||||||3040
1692199500000|2023-08-16 15:25:00|244|243|244|243|244|243|244|243|52508
1692199800000|2023-08-16 15:30:00|||||||||8856
1692200100000|2023-08-16 15:35:00|||||||||1895
1692200400000|2023-08-16 15:40:00|||||||||6515
1692200700000|2023-08-16 15:45:00|243|242|244|243|244|243|243|242|19622
1692201000000|2023-08-16 15:50:00|243|242|244|243|244|243|243|242|65561
1692201300000|2023-08-16 15:55:00|243|242|243|242|243|242|243|242|16258
1692201600000|2023-08-16 16:00:00|||||||||3506
1692201900000|2023-08-16 16:05:00|||||||||1424
1692202200000|2023-08-16 16:10:00|242|241|242|241|242|241|242|241|20843
1692202500000|2023-08-16 16:15:00|||||||||19248
1692202800000|2023-08-16 16:20:00|243|242|243|242|243|242|243|242|17524
1692203100000|2023-08-16 16:25:00|||||||||6672
1692203400000|2023-08-16 16:30:00|||||||||1893
1692203700000|2023-08-16 16:35:00|244|243|244|243|244|243|244|243|9048
1692204000000|2023-08-16 16:40:00|||||||||5696
1692204300000|2023-08-16 16:45:00|||||||||2515
1692204600000|2023-08-16 16:50:00|245|244|246|245|246|245|245|244|75940
1692204900000|2023-08-16 16:55:00|247|246|247|246|247|246|247|246|32449
1692205200000|2023-08-16 17:00:00|||||||||4335
1692205500000|2023-08-16 17:05:00|246|245|246|245|246|245|246|245|23121
1692205800000|2023-08-16 17:10:00|||||||||5199
1692206100000|2023-08-16 17:15:00|245|244|246|245|246|245|244|243|112033
1692206400000|2023-08-16 17:20:00|247|246|247|246|247|246|247|246|16946
1692206700000|2023-08-16 17:25:00|248|247|248|247|248|247|247|247|21940
1692207000000|2023-08-16 17:30:00|||||||||250
1692207300000|2023-08-16 17:35:00|247|246|247|246|247|246|247|246|17333
1692207600000|2023-08-16 17:40:00|||||||||1800
1692207900000|2023-08-16 17:45:00|||||||||2754
1692208200000|2023-08-16 17:50:00|||||||||6007
1692208500000|2023-08-16 17:55:00|||||||||500
1692208800000|2023-08-16 18:00:00|246|245|246|245|246|245|246|245|15701
1692209100000|2023-08-16 18:05:00|247|246|247|246|247|246|247|246|8999
1692209400000|2023-08-16 18:10:00|246|245|248|247|249|248|246|245|95045
1692209700000|2023-08-16 18:15:00|249|248|249|248|249|248|249|248|18822
1692210000000|2023-08-16 18:20:00|250|249|249|248|250|249|249|248|14031
1692210300000|2023-08-16 18:25:00|250|249|250|249|250|249|250|249|37196
1692210600000|2023-08-16 18:30:00|||||||||1475
1692210900000|2023-08-16 18:35:00|249|248|250|249|250|249|249|248|21483
1692211200000|2023-08-16 18:40:00|249|248|249|248|249|248|249|248|34875
1692211500000|2023-08-16 18:45:00|||||||||6680
1692211800000|2023-08-16 18:50:00|248|247|249|248|249|248|248|247|15007
1692212100000|2023-08-16 18:55:00|248|247|250|249|250|249|248|247|111309
1692212400000|2023-08-16 19:00:00|249|248|251|250|251|250|249|248|78697
1692212700000|2023-08-16 19:05:00|250|249|250|249|250|249|250|249|36908
1692213000000|2023-08-16 19:10:00|249|248|249|248|249|248|249|248|11752
1692213300000|2023-08-16 19:15:00|||||||||4715
1692213600000|2023-08-16 19:20:00|||||||||4918
1692213900000|2023-08-16 19:25:00|250|249|249|248|250|249|249|248|20188
1692214200000|2023-08-16 19:30:00|250|249|250|249|250|249|250|249|17588
1692214500000|2023-08-16 19:35:00|249|248|249|248|249|249|249|248|29001
1692214800000|2023-08-16 19:40:00|||||||||6800
1692215100000|2023-08-16 19:45:00|||||||||7000
1692215400000|2023-08-16 19:50:00|248|247|248|247|248|247|248|247|50465
1692215700000|2023-08-16 19:55:00|249|248|248|247|249|248|248|247|130345
1692279000000|2023-08-17 13:30:00|249|245|246|245|249|246|244|242|28864
1692279300000|2023-08-17 13:35:00|245|244|246|245|247|246|245|244|17558
1692279600000|2023-08-17 13:40:00|247|246|245|244|248|247|245|244|71631
1692279900000|2023-08-17 13:45:00|244|243|244|243|244|243|244|243|7782
1692280200000|2023-08-17 13:50:00|245|244|242|241|245|244|242|241|55621
1692280500000|2023-08-17 13:55:00|241|240|241|240|241|240|241|240|20754
1692280800000|2023-08-17 14:00:00|242|241|242|241|242|241|242|241|7067
1692281100000|2023-08-17 14:05:00|243|242|243|242|243|242|243|242|6910
1692281400000|2023-08-17 14:10:00|242|241|241|240|242|241|241|240|3389
1692281700000|2023-08-17 14:15:00|240|239|241|240|241|240|240|239|42911
1692282000000|2023-08-17 14:20:00|||||||||22661
1692282300000|2023-08-17 14:25:00|||||||||2800
1692282600000|2023-08-17 14:30:00|||||||||2200
1692282900000|2023-08-17 14:35:00|240|239|241|240|241|240|240|239|22230
1692283200000|2023-08-17 14:40:00|||||||||22117
1692283500000|2023-08-17 14:45:00|242|241|241|240|242|241|241|240|78046
1692283800000|2023-08-17 14:50:00|242|241|242|241|242|241|242|241|4550
1692284100000|2023-08-17 14:55:00|||||||||4147
1692284400000|2023-08-17 15:00:00|241|240|241|240|241|240|240|239|36626
1692284700000|2023-08-17 15:05:00|242|241|243|242|243|242|242|241|21958
1692285000000|2023-08-17 15:10:00|242|241|242|241|242|242|242|241|39227
1692285300000|2023-08-17 15:15:00|||||||||20930
1692285600000|2023-08-17 15:20:00|||||||||15067
1692285900000|2023-08-17 15:25:00|241|240|241|240|241|240|241|240|39394
1692286200000|2023-08-17 15:30:00|240|239|240|239|240|239|240|239|13337
1692286500000|2023-08-17 15:35:00|||||||||13098
1692286800000|2023-08-17 15:40:00|239|238|239|238|239|238|239|238|12490
1692287100000|2023-08-17 15:45:00|238|237|238|237|238|237|238|237|54686
1692287400000|2023-08-17 15:50:00|239|238|239|238|240|239|239|238|24828
1692287700000|2023-08-17 15:55:00|238|237|238|237|238|237|238|237|27570
1692288000000|2023-08-17 16:00:00|239|238|238|237|239|238|238|237|13659
1692288300000|2023-08-17 16:05:00|||||||||10850
1692288600000|2023-08-17 16:10:00|||||||||20175
1692288900000|2023-08-17 16:15:00|||||||||7803
1692289200000|2023-08-17 16:20:00|239|238|240|239|240|239|239|238|20789
1692289500000|2023-08-17 16:25:00|241|240|242|241|243|242|240|239|73581
1692289800000|2023-08-17 16:30:00|243|242|244|243|244|243|243|242|43361
1692290100000|2023-08-17 16:35:00|245|244|242|241|245|244|242|241|49906
1692290400000|2023-08-17 16:40:00|||||||||2500
1692290700000|2023-08-17 16:45:00|||||||||8447
1692291000000|2023-08-17 16:50:00|241|240|240|239|241|240|239|238|39153
1692291300000|2023-08-17 16:55:00|241|240|242|241|242|241|240|240|27511
1692291600000|2023-08-17 17:00:00|||||||||15264
1692291900000|2023-08-17 17:05:00|241|240|241|240|241|240|241|240|11321
1692292200000|2023-08-17 17:10:00|||||||||9336
1692292500000|2023-08-17 17:15:00|||||||||9460
1692292800000|2023-08-17 17:20:00|240|239|240|239|240|239|240|239|12244
1692293100000|2023-08-17 17:25:00|239|238|239|238|240|238|239|238|35484
1692293400000|2023-08-17 17:30:00|||||||||30729
1692293700000|2023-08-17 17:35:00|||||||||9600
1692294000000|2023-08-17 17:40:00|238|237|238|237|238|237|238|237|13114
1692294300000|2023-08-17 17:45:00|||||||||21833
1692294600000|2023-08-17 17:50:00|239|238|239|238|239|238|239|238|13099
1692294900000|2023-08-17 17:55:00|238|237|238|237|238|237|238|237|8663
1692295200000|2023-08-17 18:00:00|||||||||9184
1692295500000|2023-08-17 18:05:00|237|236|238|237|238|237|237|236|15280
1692295800000|2023-08-17 18:10:00|||||||||18485
1692296100000|2023-08-17 18:15:00|237|236|238|237|238|237|237|236|12060
1692296400000|2023-08-17 18:20:00|237|236|238|237|238|237|237|236|20225
1692296700000|2023-08-17 18:25:00|||||||||4813
1692297000000|2023-08-17 18:30:00|237|236|237|236|237|236|237|236|23510
1692297300000|2023-08-17 18:35:00|||||||||10188
1692297600000|2023-08-17 18:40:00|||||||||8416
1692297900000|2023-08-17 18:45:00|236|235|237|236|237|236|236|235|46015
1692298200000|2023-08-17 18:50:00|238|237|238|237|238|237|238|237|14299
1692298500000|2023-08-17 18:55:00|237|236|237|236|237|236|237|236|11215
1692298800000|2023-08-17 19:00:00|||||||||8101
1692299100000|2023-08-17 19:05:00|||||||||1400
1692299400000|2023-08-17 19:10:00|||||||||6333
1692299700000|2023-08-17 19:15:00|236|235|238|237|238|237|236|235|61280
1692300000000|2023-08-17 19:20:00|||||||||7300
1692300300000|2023-08-17 19:25:00|||||||||13485
1692300600000|2023-08-17 19:30:00|237|236|237|236|237|236|237|236|9032
1692300900000|2023-08-17 19:35:00|238|237|238|237|238|237|238|237|9459
1692301200000|2023-08-17 19:40:00|||||||||2793
1692301500000|2023-08-17 19:45:00|237|236|236|235|237|236|234|233|157055
1692301800000|2023-08-17 19:50:00|237|236|235|234|237|236|235|234|48092
1692302100000|2023-08-17 19:55:00|||||||||69482
1692365400000|2023-08-18 13:30:00|212|206|215|214|217|216|204|203|468687
1692365700000|2023-08-18 13:35:00|214|213|210|209|214|213|207|206|371327
1692366000000|2023-08-18 13:40:00|209|210|210|209|210|210|208|207|118542
1692366300000|2023-08-18 13:45:00|211|210|216|215|216|215|211|209|134716
1692366600000|2023-08-18 13:50:00|217|216|213|212|220|219|213|212|71794
1692366900000|2023-08-18 13:55:00|212|211|210|209|212|211|210|209|48386
1692367200000|2023-08-18 14:00:00|||||||||88468
1692367500000|2023-08-18 14:05:00|211|210|211|210|212|211|211|210|32331
1692367800000|2023-08-18 14:10:00|212|211|213|212|213|212|212|211|108983
1692368100000|2023-08-18 14:15:00|212|211|212|211|212|211|212|211|53473
1692368400000|2023-08-18 14:20:00|213|212|213|212|213|212|213|212|21580
1692368700000|2023-08-18 14:25:00|214|213|214|213|215|214|214|213|88084
1692369000000|2023-08-18 14:30:00|||||||||10144
1692369300000|2023-08-18 14:35:00|||||||||31952
1692369600000|2023-08-18 14:40:00|215|214|215|214|215|214|214|214|59653
1692369900000|2023-08-18 14:45:00|214|213|213|212|214|213|213|212|18235
1692370200000|2023-08-18 14:50:00|212|211|210|209|212|211|210|209|67576
1692370500000|2023-08-18 14:55:00|||||||||10637
1692370800000|2023-08-18 15:00:00|209|208|209|208|209|208|209|208|72484
1692371100000|2023-08-18 15:05:00|||||||||56966
1692371400000|2023-08-18 15:10:00|||||||||122976
1692371700000|2023-08-18 15:15:00|208|207|208|207|208|207|208|207|188547
1692372000000|2023-08-18 15:20:00|207|206|207|206|207|206|207|206|55245
1692372300000|2023-08-18 15:25:00|||||||||46659
1692372600000|2023-08-18 15:30:00|||||||||54475
1692372900000|2023-08-18 15:35:00|||||||||32954
1692373200000|2023-08-18 15:40:00|206|205|206|205|206|205|206|205|127328
1692373500000|2023-08-18 15:45:00|||||||||13544
1692373800000|2023-08-18 15:50:00|||||||||31829
1692374100000|2023-08-18 15:55:00|205|204|205|204|205|204|205|204|118010
1692374400000|2023-08-18 16:00:00|204|203|205|204|205|205|204|203|352961
1692374700000|2023-08-18 16:05:00|204|203|202|201|204|203|201|200|267699
1692375000000|2023-08-18 16:10:00|203|202|203|202|203|202|203|202|129310
1692375300000|2023-08-18 16:15:00|202|201|202|201|202|201|201|200|134033
1692375600000|2023-08-18 16:20:00|||||||||16489
1692375900000|2023-08-18 16:25:00|||||||||23133
1692376200000|2023-08-18 16:30:00|||||||||15413
1692376500000|2023-08-18 16:35:00|201|200|201|200|201|200|201|200|161853
1692376800000|2023-08-18 16:40:00|202|201|202|201|202|201|202|201|45577
1692377100000|2023-08-18 16:45:00|||||||||5494
1692377400000|2023-08-18 16:50:00|||||||||7995
1692377700000|2023-08-18 16:55:00|||||||||18619
1692378000000|2023-08-18 17:00:00|||||||||3270
1692378300000|2023-08-18 17:05:00|||||||||22037
1692378600000|2023-08-18 17:10:00|||||||||26366
1692378900000|2023-08-18 17:15:00|||||||||5967
1692379200000|2023-08-18 17:20:00|||||||||9033
1692379500000|2023-08-18 17:25:00|||||||||14721
1692379800000|2023-08-18 17:30:00|||||||||16513
1692380100000|2023-08-18 17:35:00|||||||||30728
1692380400000|2023-08-18 17:40:00|||||||||20034
1692380700000|2023-08-18 17:45:00|||||||||1102
1692381000000|2023-08-18 17:50:00|||||||||2635
1692381300000|2023-08-18 17:55:00|||||||||15482
1692381600000|2023-08-18 18:00:00|||||||||3150
1692381900000|2023-08-18 18:05:00|||||||||18422
1692382200000|2023-08-18 18:10:00|||||||||3033
1692382500000|2023-08-18 18:15:00|203|202|203|202|203|202|202|202|62878
1692382800000|2023-08-18 18:20:00|||||||||27023
1692383100000|2023-08-18 18:25:00|||||||||2692
1692383400000|2023-08-18 18:30:00|||||||||17700
1692383700000|2023-08-18 18:35:00|204|203|205|204|205|204|204|203|57214
1692384000000|2023-08-18 18:40:00|205|203|206|204|206|204|205|203|5595
1692384300000|2023-08-18 18:45:00|205|203|205|203|206|204|205|203|7751
1692384600000|2023-08-18 18:50:00|206|204|205|203|206|204|205|203|1799
1692384900000|2023-08-18 18:55:00|206|204|206|204|206|204|205|203|1800
1692385200000|2023-08-18 19:00:00|204|203|204|203|204|203|204|203|14429
1692385500000|2023-08-18 19:05:00|||||||||10550
1692385800000|2023-08-18 19:10:00|||||||||14179
1692386100000|2023-08-18 19:15:00|||||||||11619
1692386400000|2023-08-18 19:20:00|||||||||9553
1692386700000|2023-08-18 19:25:00|205|204|205|204|205|204|205|204|88976
1692387000000|2023-08-18 19:30:00|||||||||18509
1692387300000|2023-08-18 19:35:00|||||||||16581
1692387600000|2023-08-18 19:40:00|||||||||20146
1692387900000|2023-08-18 19:45:00|||||||||73304
1692388200000|2023-08-18 19:50:00|204|203|205|204|205|204|204|203|180891
1692388500000|2023-08-18 19:55:00|206|205|206|205|206|205|206|205|208565
1692624600000|2023-08-21 13:30:00|214|212|212|211|214|212|210|209|123707
1692624900000|2023-08-21 13:35:00|211|210|213|212|213|212|211|210|92864
1692625200000|2023-08-21 13:40:00|214|213|213|212|214|213|213|212|32705
1692625500000|2023-08-21 13:45:00|212|211|212|211|212|211|212|211|28079
1692625800000|2023-08-21 13:50:00|||||||||22388
1692626100000|2023-08-21 13:55:00|213|212|215|214|215|214|213|212|21342
1692626400000|2023-08-21 14:00:00|214|213|214|213|214|213|214|213|23424
1692626700000|2023-08-21 14:05:00|213|212|213|212|213|212|213|212|10837
1692627000000|2023-08-21 14:10:00|||||||||27494
1692627300000|2023-08-21 14:15:00|212|211|210|209|212|211|210|209|30254
1692627600000|2023-08-21 14:20:00|211|210|211|210|211|210|211|210|25314
1692627900000|2023-08-21 14:25:00|||||||||6969
1692628200000|2023-08-21 14:30:00|||||||||3755
1692628500000|2023-08-21 14:35:00|210|209|210|209|210|209|210|209|14666
1692628800000|2023-08-21 14:40:00|211|210|211|210|211|210|210|210|21892
1692629100000|2023-08-21 14:45:00|||||||||12358
1692629400000|2023-08-21 14:50:00|212|211|212|211|212|211|212|211|35036
1692629700000|2023-08-21 14:55:00|213|212|213|212|213|212|213|212|21954
1692630000000|2023-08-21 15:00:00|214|213|214|213|214|213|214|212|21340
1692630300000|2023-08-21 15:05:00|213|212|212|211|213|212|212|211|9248
1692630600000|2023-08-21 15:10:00|||||||||7500
1692630900000|2023-08-21 15:15:00|||||||||600
1692631200000|2023-08-21 15:20:00|||||||||2151
1692631500000|2023-08-21 15:25:00|211|210|211|210|211|210|211|210|5330
1692631800000|2023-08-21 15:30:00|||||||||1532
1692632100000|2023-08-21 15:35:00|||||||||7118
1692632400000|2023-08-21 15:40:00|210|209|209|208|210|209|209|208|26687
1692632700000|2023-08-21 15:45:00|||||||||4413
1692633000000|2023-08-21 15:50:00|||||||||15256
1692633300000|2023-08-21 15:55:00|210|209|210|209|210|209|209|209|50814
1692633600000|2023-08-21 16:00:00|||||||||4997
1692633900000|2023-08-21 16:05:00|||||||||3165
1692634200000|2023-08-21 16:10:00|||||||||1650
1692634500000|2023-08-21 16:15:00|||||||||3190
1692634800000|2023-08-21 16:20:00|||||||||1100
1692635100000|2023-08-21 16:25:00|||||||||3056
1692635400000|2023-08-21 16:30:00|||||||||400
1692635700000|2023-08-21 16:35:00|||||||||11600
1692636000000|2023-08-21 16:40:00|209|208|209|208|209|208|209|208|12100
1692636300000|2023-08-21 16:45:00|210|209|210|209|210|209|210|209|24095
1692636600000|2023-08-21 16:50:00|||||||||1100
1692636900000|2023-08-21 16:55:00|||||||||3151
1692637200000|2023-08-21 17:00:00|||||||||1030
1692637500000|2023-08-21 17:05:00|||||||||1349
1692637800000|2023-08-21 17:10:00|||||||||5300
1692638100000|2023-08-21 17:15:00|||||||||4137
1692638400000|2023-08-21 17:20:00|||||||||12036
1692638700000|2023-08-21 17:25:00|211|210|211|210|211|210|211|210|8211
1692639000000|2023-08-21 17:30:00|||||||||500
1692639300000|2023-08-21 17:35:00|||||||||1958
1692639600000|2023-08-21 17:40:00|||||||||500
1692639900000|2023-08-21 17:45:00|||||||||11775
1692640200000|2023-08-21 17:50:00|||||||||600
1692640500000|2023-08-21 17:55:00|||||||||1900
1692640800000|2023-08-21 18:00:00|||||||||1188
1692641100000|2023-08-21 18:05:00|||||||||900
1692641400000|2023-08-21 18:10:00|||||||||3251
1692641700000|2023-08-21 18:15:00|||||||||415
1692642000000|2023-08-21 18:20:00|||||||||3091
1692642300000|2023-08-21 18:25:00|||||||||4642
1692642600000|2023-08-21 18:30:00|||||||||4220
1692642900000|2023-08-21 18:35:00|||||||||6757
1692643200000|2023-08-21 18:40:00|||||||||1200
1692643500000|2023-08-21 18:45:00|||||||||3119
1692643800000|2023-08-21 18:50:00|||||||||3162
1692644100000|2023-08-21 18:55:00|||||||||21448
1692644400000|2023-08-21 19:00:00|||||||||13960
1692644700000|2023-08-21 19:05:00|||||||||22254
1692645000000|2023-08-21 19:10:00|||||||||12470
1692645300000|2023-08-21 19:15:00|||||||||2410
1692645600000|2023-08-21 19:20:00|||||||||3300
1692645900000|2023-08-21 19:25:00|||||||||5730
1692646200000|2023-08-21 19:30:00|||||||||4312
1692646500000|2023-08-21 19:35:00|||||||||7466
1692646800000|2023-08-21 19:40:00|||||||||2907
1692647100000|2023-08-21 19:45:00|||||||||29657
1692647400000|2023-08-21 19:50:00|||||||||35466
1692647700000|2023-08-21 19:55:00|||||||||77119
1692711000000|2023-08-22 13:30:00|218|217|213|212|218|217|213|212|42821
1692711300000|2023-08-22 13:35:00|214|213|212|211|214|213|211|210|71182
1692711600000|2023-08-22 13:40:00|211|210|211|210|212|211|211|210|26922
1692711900000|2023-08-22 13:45:00|210|209|209|208|210|209|209|208|85769
1692712200000|2023-08-22 13:50:00|208|207|207|206|208|207|207|206|70053
1692712500000|2023-08-22 13:55:00|206|205|207|206|207|206|206|205|58764
1692712800000|2023-08-22 14:00:00|206|205|207|206|207|206|206|205|27906
1692713100000|2023-08-22 14:05:00|206|205|206|205|206|205|206|205|35224
1692713400000|2023-08-22 14:10:00|205|204|205|204|205|204|203|202|129366
1692713700000|2023-08-22 14:15:00|204|203|204|203|204|203|204|203|12392
1692714000000|2023-08-22 14:20:00|||||||||16900
1692714300000|2023-08-22 14:25:00|||||||||13061
1692714600000|2023-08-22 14:30:00|203|202|203|202|204|203|203|202|70899
1692714900000|2023-08-22 14:35:00|||||||||3400
1692715200000|2023-08-22 14:40:00|204|203|204|203|204|203|204|203|18435
1692715500000|2023-08-22 14:45:00|||||||||1091
1692715800000|2023-08-22 14:50:00|||||||||4722
1692716100000|2023-08-22 14:55:00|205|204|203|202|206|205|203|202|177005
1692716400000|2023-08-22 15:00:00|202|201|200|199|202|201|200|199|154638
1692716700000|2023-08-22 15:05:00|201|200|201|200|201|200|201|200|42621
1692717000000|2023-08-22 15:10:00|202|201|201|200|202|201|201|200|23951
1692717300000|2023-08-22 15:15:00|||||||||13343
1692717600000|2023-08-22 15:20:00|||||||||9000
1692717900000|2023-08-22 15:25:00|||||||||11971
1692718200000|2023-08-22 15:30:00|200|199|200|199|200|199|200|199|49486
1692718500000|2023-08-22 15:35:00|||||||||3450
1692718800000|2023-08-22 15:40:00|201|200|201|200|201|200|200|200|109955
1692719100000|2023-08-22 15:45:00|||||||||10300
1692719400000|2023-08-22 15:50:00|200|199|200|199|200|199|200|199|28234
1692719700000|2023-08-22 15:55:00|201|200|200|199|201|200|200|199|46155
1692720000000|2023-08-22 16:00:00|199|198|200|199|200|199|199|198|160171
1692720300000|2023-08-22 16:05:00|||||||||46829
1692720600000|2023-08-22 16:10:00|201|200|200|199|201|200|200|199|101443
1692720900000|2023-08-22 16:15:00|201|200|201|200|201|200|201|200|42284
1692721200000|2023-08-22 16:20:00|||||||||8595
1692721500000|2023-08-22 16:25:00|202|201|202|201|202|201|202|201|10395
1692721800000|2023-08-22 16:30:00|201|200|202|201|202|201|201|200|48065
1692722100000|2023-08-22 16:35:00|203|202|203|202|203|202|202|202|24451
1692722400000|2023-08-22 16:40:00|204|203|203|202|204|203|203|202|45301
1692722700000|2023-08-22 16:45:00|||||||||5000
1692723000000|2023-08-22 16:50:00|204|203|204|203|204|203|203|202|24562
1692723300000|2023-08-22 16:55:00|205|204|205|204|205|204|205|204|20270
1692723600000|2023-08-22 17:00:00|204|203|204|203|205|204|204|203|44577
1692723900000|2023-08-22 17:05:00|||||||||4965
1692724200000|2023-08-22 17:10:00|203|202|203|202|203|202|203|202|14519
1692724500000|2023-08-22 17:15:00|202|201|201|200|202|201|201|200|131921
1692724800000|2023-08-22 17:20:00|202|201|201|200|202|201|201|200|18528
1692725100000|2023-08-22 17:25:00|202|201|203|202|203|202|201|200|80090
1692725400000|2023-08-22 17:30:00|||||||||15261
1692725700000|2023-08-22 17:35:00|202|201|202|201|203|202|202|201|27665
1692726000000|2023-08-22 17:40:00|||||||||7778
1692726300000|2023-08-22 17:45:00|201|200|202|201|202|201|201|200|40511
1692726600000|2023-08-22 17:50:00|||||||||3600
1692726900000|2023-08-22 17:55:00|203|202|203|202|203|202|203|202|9052
1692727200000|2023-08-22 18:00:00|||||||||2895
1692727500000|2023-08-22 18:05:00|||||||||3370
1692727800000|2023-08-22 18:10:00|||||||||15420
1692728100000|2023-08-22 18:15:00|||||||||2719
1692728400000|2023-08-22 18:20:00||203||203||203||203|10071
1692728700000|2023-08-22 18:25:00||202||202||202||202|2948
1692729000000|2023-08-22 18:30:00|204|203|204|203|204|203|204|203|11082
1692729300000|2023-08-22 18:35:00|203|202|203|202|203|202|203|202|16970
1692729600000|2023-08-22 18:40:00|||||||||8193
1692729900000|2023-08-22 18:45:00|||||||||3300
1692730200000|2023-08-22 18:50:00|||||||||10657
1692730500000|2023-08-22 18:55:00|||||||||800
1692730800000|2023-08-22 19:00:00|||||||||1586
1692731100000|2023-08-22 19:05:00|204|203|204|203|204|203|204|203|13701
1692731400000|2023-08-22 19:10:00|||||||||3777
1692731700000|2023-08-22 19:15:00|||||||||4472
1692732000000|2023-08-22 19:20:00|203|202|204|203|204|203|203|202|35726
1692732300000|2023-08-22 19:25:00|||||||||4356
1692732600000|2023-08-22 19:30:00|||||||||4600
1692732900000|2023-08-22 19:35:00|||||||||5090
1692733200000|2023-08-22 19:40:00|||||||||18829
1692733500000|2023-08-22 19:45:00|||||||||11401
1692733800000|2023-08-22 19:50:00|203|202|203|202|203|202|203|202|46445
1692734100000|2023-08-22 19:55:00|204|203|204|203|204|203|204|203|94513
1692797400000|2023-08-23 13:30:00|206|201|203|202|206|205|203|201|38243
1692797700000|2023-08-23 13:35:00|204|203|204|203|204|203|204|203|28186
1692798000000|2023-08-23 13:40:00|205|204|206|205|206|205|205|204|13026
1692798300000|2023-08-23 13:45:00|207|206|206|205|208|207|206|205|24722
1692798600000|2023-08-23 13:50:00|207|206|206|205|208|207|206|205|63112
1692798900000|2023-08-23 13:55:00|207|206|207|206|208|207|206|206|20225
1692799200000|2023-08-23 14:00:00|208|207|209|208|209|208|208|207|30141
1692799500000|2023-08-23 14:05:00|208|207|208|207|208|207|207|206|60180
1692799800000|2023-08-23 14:10:00|207|206|206|205|207|207|206|205|15021
1692800100000|2023-08-23 14:15:00|205|204|205|204|205|204|204|203|40593
1692800400000|2023-08-23 14:20:00|206|205|206|205|206|205|205|205|11895
1692800700000|2023-08-23 14:25:00|205|204|205|204|205|204|205|204|6428
1692801000000|2023-08-23 14:30:00|204|203|204|203|205|204|204|203|54713
1692801300000|2023-08-23 14:35:00|205|204|204|203|205|204|204|203|51377
1692801600000|2023-08-23 14:40:00|205|204|205|204|205|204|205|204|42311
1692801900000|2023-08-23 14:45:00|||||||||7507
1692802200000|2023-08-23 14:50:00|||||||||16983
1692802500000|2023-08-23 14:55:00|||||||||7232
1692802800000|2023-08-23 15:00:00|||||||||12196
1692803100000|2023-08-23 15:05:00|||||||||21660
1692803400000|2023-08-23 15:10:00|206|205|205|204|206|205|205|204|52275
1692803700000|2023-08-23 15:15:00|204|203|206|205|206|205|204|203|76657
1692804000000|2023-08-23 15:20:00|||||||||10136
1692804300000|2023-08-23 15:25:00|205|204|206|205|206|205|205|204|16075
1692804600000|2023-08-23 15:30:00|||||||||2700
1692804900000|2023-08-23 15:35:00|205|204|207|206|207|206|205|204|26849
1692805200000|2023-08-23 15:40:00|208|207|208|207|208|207|208|207|9496
1692805500000|2023-08-23 15:45:00|207|206|207|206|207|206|207|206|49033
1692805800000|2023-08-23 15:50:00|208|207|209|208|210|209|208|207|77100
1692806100000|2023-08-23 15:55:00|||||||||8195
1692806400000|2023-08-23 16:00:00|208|207|209|208|209|208|208|207|28255
1692806700000|2023-08-23 16:05:00|||||||||20760
1692807000000|2023-08-23 16:10:00|||||||||10400
1692807300000|2023-08-23 16:15:00|||||||||23025
1692807600000|2023-08-23 16:20:00|||||||||10520
1692807900000|2023-08-23 16:25:00|||||||||33668
1692808200000|2023-08-23 16:30:00|||||||||4799
1692808500000|2023-08-23 16:35:00|||||||||1403
1692808800000|2023-08-23 16:40:00|208|207|208|207|208|207|208|207|42698
1692809100000|2023-08-23 16:45:00|209|208|210|209|210|209|209|208|32073
1692809400000|2023-08-23 16:50:00|211|210|211|210|211|210|211|210|24258
1692809700000|2023-08-23 16:55:00|||||||||2990
1692810000000|2023-08-23 17:00:00|210|209|210|209|210|209|210|209|15246
1692810300000|2023-08-23 17:05:00|211|210|211|210|211|210|211|210|21946
1692810600000|2023-08-23 17:10:00|212|211|212|211|212|211|212|211|37443
1692810900000|2023-08-23 17:15:00|||||||||22645
1692811200000|2023-08-23 17:20:00|||||||||42855
1692811500000|2023-08-23 17:25:00|||||||||7023
1692811800000|2023-08-23 17:30:00|213|212|213|212|213|212|213|212|16361
1692812100000|2023-08-23 17:35:00|||||||||2606
1692812400000|2023-08-23 17:40:00|||||||||4148
1692812700000|2023-08-23 17:45:00|212|211|212|211|212|211|212|211|22827
1692813000000|2023-08-23 17:50:00|213|212|213|212|213|212|213|212|12730
1692813300000|2023-08-23 17:55:00|212|211|212|211|212|211|212|211|21883
1692813600000|2023-08-23 18:00:00|213|212|213|212|213|212|213|212|19577
1692813900000|2023-08-23 18:05:00|||||||||7100
1692814200000|2023-08-23 18:10:00|212|211|213|212|213|212|212|211|30120
1692814500000|2023-08-23 18:15:00|214|213|214|213|214|213|214|213|29678
1692814800000|2023-08-23 18:20:00|||||||||10211
1692815100000|2023-08-23 18:25:00|||||||||9277
1692815400000|2023-08-23 18:30:00|||||||||5346
1692815700000|2023-08-23 18:35:00|213|212|213|212|213|212|213|212|19261
1692816000000|2023-08-23 18:40:00|||||||||6350
1692816300000|2023-08-23 18:45:00|||||||||4505
1692816600000|2023-08-23 18:50:00|||||||||3500
1692816900000|2023-08-23 18:55:00|||||||||5200
1692817200000|2023-08-23 19:00:00|214|213|214|213|214|213|213|213|17001
1692817500000|2023-08-23 19:05:00|||||||||19584
1692817800000|2023-08-23 19:10:00|||||||||4055
1692818100000|2023-08-23 19:15:00|||||||||18453
1692818400000|2023-08-23 19:20:00|||||||||3599
1692818700000|2023-08-23 19:25:00|||||||||51761
1692819000000|2023-08-23 19:30:00|||||||||15026
1692819300000|2023-08-23 19:35:00|215|214|215|214|215|214|214|213|49769
1692819600000|2023-08-23 19:40:00|||||||||9224
1692819900000|2023-08-23 19:45:00|||||||||10725
1692820200000|2023-08-23 19:50:00|214|213|214|213|214|214|214|213|28996
1692820500000|2023-08-23 19:55:00|||||||||37364
1692883800000|2023-08-24 13:30:00|214|214|211|210|216|214|210|209|134087
1692884100000|2023-08-24 13:35:00|210|209|209|208|210|209|209|208|42228
1692884400000|2023-08-24 13:40:00|208|209|208|207|208|209|208|207|49755
1692884700000|2023-08-24 13:45:00|207|206|208|207|209|208|207|206|40398
1692885000000|2023-08-24 13:50:00|207|206|209|208|209|208|207|206|16011
1692885300000|2023-08-24 13:55:00|210|209|209|208|210|209|209|208|10008
1692885600000|2023-08-24 14:00:00|208|207|209|208|209|208|208|207|13654
1692885900000|2023-08-24 14:05:00|210|209|209|208|210|209|209|208|20881
1692886200000|2023-08-24 14:10:00|208|207|208|207|208|207|208|207|8018
1692886500000|2023-08-24 14:15:00|||||||||2679
1692886800000|2023-08-24 14:20:00|207|206|207|206|207|207|207|206|7539
1692887100000|2023-08-24 14:25:00|206|205|206|205|206|205|206|205|18714
1692887400000|2023-08-24 14:30:00|205|204|205|204|205|204|205|204|22784
1692887700000|2023-08-24 14:35:00|206|205|206|205|207|206|206|205|51670
1692888000000|2023-08-24 14:40:00|205|204|204|203|205|204|204|203|29182
1692888300000|2023-08-24 14:45:00|||||||||4945
1692888600000|2023-08-24 14:50:00|||||||||9126
1692888900000|2023-08-24 14:55:00|203|202|203|202|203|202|203|202|28950
1692889200000|2023-08-24 15:00:00|||||||||10791
1692889500000|2023-08-24 15:05:00|202|201|202|201|202|201|202|201|18583
1692889800000|2023-08-24 15:10:00|201|200|201|200|201|200|201|200|167779
1692890100000|2023-08-24 15:15:00|||||||||19546
1692890400000|2023-08-24 15:20:00|200|199|199|198|200|199|198|197|198862
1692890700000|2023-08-24 15:25:00|200|199|200|199|201|200|200|199|65324
1692891000000|2023-08-24 15:30:00|199|198|197|196|199|198|197|196|73681
1692891300000|2023-08-24 15:35:00|||||||||16285
1692891600000|2023-08-24 15:40:00|||||||||7598
1692891900000|2023-08-24 15:45:00|196|195|197|196|197|196|196|195|53649
1692892200000|2023-08-24 15:50:00|||||||||43546
1692892500000|2023-08-24 15:55:00|||||||||7037
1692892800000|2023-08-24 16:00:00|||||||||19253
1692893100000|2023-08-24 16:05:00|198|197|198|197|198|197|198|197|28009
1692893400000|2023-08-24 16:10:00|||||||||20882
1692893700000|2023-08-24 16:15:00|||||||||5718
1692894000000|2023-08-24 16:20:00|||||||||3200
1692894300000|2023-08-24 16:25:00|197|196|197|196|197|196|197|196|7853
1692894600000|2023-08-24 16:30:00|||||||||700
1692894900000|2023-08-24 16:35:00|||||||||1200
1692895200000|2023-08-24 16:40:00|||||||||2669
1692895500000|2023-08-24 16:45:00|||||||||12027
1692895800000|2023-08-24 16:50:00|||||||||3998
1692896100000|2023-08-24 16:55:00|196|195|196|195|196|195|196|195|17387
1692896400000|2023-08-24 17:00:00|197|196|197|196|197|196|197|196|23651
1692896700000|2023-08-24 17:05:00|198|197|198|197|198|197|198|197|37945
1692897000000|2023-08-24 17:10:00|199|198|199|198|199|198|199|198|6709
1692897300000|2023-08-24 17:15:00|198|197|198|197|198|197|198|197|4684
1692897600000|2023-08-24 17:20:00|||||||||3954
1692898200000|2023-08-24 17:30:00|||||||||13614
1692898800000|2023-08-24 17:40:00|||||||||2885
1692899100000|2023-08-24 17:45:00|199|198|199|198|199|198|199|198|25917
1692899400000|2023-08-24 17:50:00|||||||||4700
1692899700000|2023-08-24 17:55:00|198|197|198|197|198|197|198|197|15823
1692900000000|2023-08-24 18:00:00|199|198|199|198|199|198|198|198|35262
1692900300000|2023-08-24 18:05:00|||||||||743
1692900600000|2023-08-24 18:10:00|||||||||6300
1692900900000|2023-08-24 18:15:00|198|197|198|197|198|197|198|197|34136
1692901200000|2023-08-24 18:20:00|199|198|199|198|199|198|199|198|17941
1692901800000|2023-08-24 18:30:00|||||||||1400
1692902100000|2023-08-24 18:35:00|198|197|198|197|198|197|198|197|10415
1692902400000|2023-08-24 18:40:00|||||||||8147
1692902700000|2023-08-24 18:45:00|||||||||1797
1692903000000|2023-08-24 18:50:00|||||||||1903
1692903300000|2023-08-24 18:55:00|||||||||3246
1692903900000|2023-08-24 19:05:00|197|196|197|196|198|197|197|196|175152
1692904200000|2023-08-24 19:10:00|||||||||5088
1692904500000|2023-08-24 19:15:00|||||||||3028
1692904800000|2023-08-24 19:20:00|||||||||1876
1692905100000|2023-08-24 19:25:00|||||||||800
1692905400000|2023-08-24 19:30:00|||||||||1500
1692905700000|2023-08-24 19:35:00|196|195|195|194|196|195|195|194|195761
1692906000000|2023-08-24 19:40:00|||||||||11461
1692906300000|2023-08-24 19:45:00|||||||||47801
1692906600000|2023-08-24 19:50:00|196|195|196|195|196|195|196|195|36066
1692906900000|2023-08-24 19:55:00|||||||||21884
1692970200000|2023-08-25 13:30:00|195|195|198|197|200|199|195|194|27849
1692970500000|2023-08-25 13:35:00|199|198|198|197|199|198|197|196|20377
1692970800000|2023-08-25 13:40:00|197|196|199|198|204|203|197|196|172668
1692971100000|2023-08-25 13:45:00|198|197|197|196|198|197|196|195|36213
1692971400000|2023-08-25 13:50:00|198|197|197|196|199|198|197|196|21534
1692971700000|2023-08-25 13:55:00|196|195|197|196|197|196|196|195|23187
1692972000000|2023-08-25 14:00:00|196|195|197|196|197|196|196|195|8336
1692972300000|2023-08-25 14:05:00|196|195|195|194|197|196|195|194|41454
1692972600000|2023-08-25 14:10:00|196|195|198|197|198|197|196|195|17508
1692972900000|2023-08-25 14:15:00|199|198|198|197|199|198|198|197|57663
1692973200000|2023-08-25 14:20:00|197|196|196|195|197|196|196|195|20993
1692973500000|2023-08-25 14:25:00|197|196|196|195|197|196|196|195|13027
1692973800000|2023-08-25 14:30:00|195|194|195|194|195|194|195|194|36894
1692974100000|2023-08-25 14:35:00|194|193|194|193|194|193|194|193|23461
1692974400000|2023-08-25 14:40:00|193|192|194|193|195|194|193|192|76467
1692974700000|2023-08-25 14:45:00|193|192|193|192|193|192|193|192|19600
1692975000000|2023-08-25 14:50:00|||||||||4840
1692975300000|2023-08-25 14:55:00|||||||||7257
1692975600000|2023-08-25 15:00:00|194|193|195|194|195|194|194|193|55162
1692975900000|2023-08-25 15:05:00|196|195|196|195|197|196|196|195|69973
1692976200000|2023-08-25 15:10:00|197|196|195|194|197|196|195|194|32222
1692976500000|2023-08-25 15:15:00|||||||||11205
1692976800000|2023-08-25 15:20:00|196|195|196|195|196|195|196|195|12533
1692977100000|2023-08-25 15:25:00|197|196|199|198|199|198|197|196|73431
1692977400000|2023-08-25 15:30:00|198|197|197|196|198|197|196|195|50639
1692977700000|2023-08-25 15:35:00|198|197|199|198|199|198|198|197|25138
1692978000000|2023-08-25 15:40:00|198|197|198|197|198|197|198|197|31422
1692978300000|2023-08-25 15:45:00|197|196|197|196|197|196|197|196|11918
1692978600000|2023-08-25 15:50:00|198|197|198|197|199|198|197|196|48022
1692978900000|2023-08-25 15:55:00|199|198|199|198|199|198|199|198|15312
1692979200000|2023-08-25 16:00:00|||||||||6873
1692979500000|2023-08-25 16:05:00|||||||||1600
1692979800000|2023-08-25 16:10:00|||||||||3836
1692980100000|2023-08-25 16:15:00|200|199|200|199|200|199|200|199|19888
1692980400000|2023-08-25 16:20:00|201|200|201|200|201|200|201|200|10505
1692980700000|2023-08-25 16:25:00|||||||||1093
1692981000000|2023-08-25 16:30:00|||||||||450
1692981300000|2023-08-25 16:35:00|||||||||1618
1692981600000|2023-08-25 16:40:00|202|201|201|200|202|201|201|200|65049
1692981900000|2023-08-25 16:45:00|200|199|202|201|202|201|200|199|33160
1692982200000|2023-08-25 16:50:00|201|200|201|200|201|200|201|200|25475
1692982500000|2023-08-25 16:55:00|202|201|202|201|202|201|202|201|52041
1692982800000|2023-08-25 17:00:00|203|202|203|202|203|202|203|201|104748
1692983100000|2023-08-25 17:05:00|202|201|202|201|202|201|201|200|42746
1692983400000|2023-08-25 17:10:00|203|202|203|202|203|202|203|202|4700
1692983700000|2023-08-25 17:15:00|202|201|203|202|203|202|202|201|29465
1692984000000|2023-08-25 17:20:00|204|203|203|202|204|203|203|202|28701
1692984300000|2023-08-25 17:25:00|202|201|202|201|202|202|202|201|17005
1692984600000|2023-08-25 17:30:00|||||||||2160
1692984900000|2023-08-25 17:35:00|||||||||1300
1692985200000|2023-08-25 17:40:00|||||||||1500
1692985500000|2023-08-25 17:45:00|||||||||200
1692985800000|2023-08-25 17:50:00|||||||||605
1692986100000|2023-08-25 17:55:00|||||||||4700
1692986400000|2023-08-25 18:00:00|201|200|201|200|201|200|201|200|11174
1692986700000|2023-08-25 18:05:00|||||||||4030
1692987000000|2023-08-25 18:10:00|202|201|203|202|203|202|202|201|37150
1692987300000|2023-08-25 18:15:00|202|201|203|202|203|202|200|200|140228
1692987600000|2023-08-25 18:20:00|204|203|204|203|204|203|203|202|51617
1692987900000|2023-08-25 18:25:00|||||||||12738
1692988200000|2023-08-25 18:30:00|||||||||5463
1692988500000|2023-08-25 18:35:00|205|204|204|203|205|204|204|203|30718
1692988800000|2023-08-25 18:40:00|203|202|204|203|204|203|203|202|26653
1692989100000|2023-08-25 18:45:00|203|202|204|203|204|203|203|202|27392
1692989400000|2023-08-25 18:50:00|||||||||8515
1692989700000|2023-08-25 18:55:00|||||||||5378
1692990000000|2023-08-25 19:00:00|||||||||10728
1692990300000|2023-08-25 19:05:00|||||||||16670
1692990600000|2023-08-25 19:10:00|||||||||12213
1692990900000|2023-08-25 19:15:00|205|204|204|203|205|204|204|203|28987
1692991200000|2023-08-25 19:20:00|205|204|206|205|206|205|205|204|48513
1692991500000|2023-08-25 19:25:00|207|206|206|205|207|206|206|205|58591
1692991800000|2023-08-25 19:30:00|205|204|205|204|205|204|205|204|20288
1692992100000|2023-08-25 19:35:00|204|203|205|204|205|204|204|203|28443
1692992400000|2023-08-25 19:40:00|||||||||29374
1692992700000|2023-08-25 19:45:00|||||||||19601
1692993000000|2023-08-25 19:50:00|||||||||48904
1692993300000|2023-08-25 19:55:00|||||||||107450
1693229400000|2023-08-28 13:30:00|203|201|203|202|205|204|202|200|69056
1693229700000|2023-08-28 13:35:00|204|203|205|204|205|204|204|203|16741
1693230000000|2023-08-28 13:40:00|204|203|205|204|205|204|204|203|8315
1693230300000|2023-08-28 13:45:00|206|205|204|203|207|206|204|203|72065
1693230600000|2023-08-28 13:50:00|203|202|204|203|204|203|202|201|25263
1693230900000|2023-08-28 13:55:00|||||||||2590
1693231200000|2023-08-28 14:00:00|203|202|202|201|203|202|201|200|40605
1693231500000|2023-08-28 14:05:00|203|202|202|201|203|202|202|201|10466
1693231800000|2023-08-28 14:10:00|201|200|202|201|202|201|201|200|28886
1693232100000|2023-08-28 14:15:00|203|202|204|203|204|203|202|201|59761
1693232400000|2023-08-28 14:20:00|205|204|207|206|207|206|205|204|102069
1693232700000|2023-08-28 14:25:00|||||||||5499
1693233000000|2023-08-28 14:30:00|||||||||2542
1693233300000|2023-08-28 14:35:00|208|207|208|207|208|207|207|206|42868
1693233600000|2023-08-28 14:40:00|||||||||36457
1693233900000|2023-08-28 14:45:00|207|206|208|207|208|207|207|206|23513
1693234200000|2023-08-28 14:50:00|209|208|206|205|209|208|206|205|64623
1693234500000|2023-08-28 14:55:00|207|206|207|206|207|206|206|205|21811
1693234800000|2023-08-28 15:00:00|208|207|208|207|208|207|208|207|80103
1693235100000|2023-08-28 15:05:00|207|206|207|206|207|206|207|206|17068
1693235400000|2023-08-28 15:10:00|206|205|206|205|206|205|206|205|14116
1693235700000|2023-08-28 15:15:00|207|206|207|206|207|206|207|206|40293
1693236000000|2023-08-28 15:20:00|||||||||6530
1693236300000|2023-08-28 15:25:00|208|207|208|207|208|207|208|207|18861
1693236600000|2023-08-28 15:30:00||208||207||208||207|58148
1693236900000|2023-08-28 15:35:00|||||||||4377
1693237200000|2023-08-28 15:40:00|207|206|206|205|207|206|206|205|21286
1693237500000|2023-08-28 15:45:00|205|204|204|203|205|204|204|203|24729
1693237800000|2023-08-28 15:50:00|203|202|204|203|204|203|203|202|26444
1693238100000|2023-08-28 15:55:00|||||||||2800
1693238400000|2023-08-28 16:00:00|||||||||6650
1693238700000|2023-08-28 16:05:00|203|202|204|203|204|203|203|202|10796
1693239000000|2023-08-28 16:10:00|||||||||5335
1693239300000|2023-08-28 16:15:00|205|204|205|204|205|204|205|204|34963
1693239600000|2023-08-28 16:20:00|204|203|204|203|204|203|204|203|10483
1693239900000|2023-08-28 16:25:00|||||||||3350
1693240200000|2023-08-28 16:30:00|203|202|204|203|204|203|203|202|16656
1693240500000|2023-08-28 16:35:00|||||||||7900
1693240800000|2023-08-28 16:40:00|205|204|205|204|205|204|205|204|10275
1693241100000|2023-08-28 16:45:00|204|203|204|203|205|204|204|203|35758
1693241400000|2023-08-28 16:50:00|205|204|204|203|205|204|204|203|62906
1693241700000|2023-08-28 16:55:00|||||||||8407
1693242000000|2023-08-28 17:00:00|||||||||14300
1693242300000|2023-08-28 17:05:00|205|204|203|202|205|204|203|202|61491
1693242600000|2023-08-28 17:10:00|204|203|203|202|204|203|203|202|17302
1693242900000|2023-08-28 17:15:00|||||||||1900
1693243200000|2023-08-28 17:20:00|||||||||2100
1693243500000|2023-08-28 17:25:00|||||||||29773
1693243800000|2023-08-28 17:30:00|||||||||1941
1693244100000|2023-08-28 17:35:00|202|201|201|200|202|201|201|200|48960
1693244400000|2023-08-28 17:40:00|202|201|201|200|202|201|201|200|47131
1693244700000|2023-08-28 17:45:00|||||||||32161
1693245000000|2023-08-28 17:50:00|||||||||1876
1693245300000|2023-08-28 17:55:00|200|199|200|199|200|199|200|199|57364
1693245600000|2023-08-28 18:00:00|||||||||12035
1693245900000|2023-08-28 18:05:00|||||||||10450
1693246200000|2023-08-28 18:10:00|||||||||16020
1693246500000|2023-08-28 18:15:00|||||||||8100
1693246800000|2023-08-28 18:20:00|||||||||22993
1693247100000|2023-08-28 18:25:00|||||||||2700
1693247400000|2023-08-28 18:30:00|||||||||3660
1693247700000|2023-08-28 18:35:00|||||||||2981
1693248000000|2023-08-28 18:40:00|||||||||2805
1693248300000|2023-08-28 18:45:00|||||||||1500
1693248600000|2023-08-28 18:50:00|||||||||3900
1693248900000|2023-08-28 18:55:00|||||||||4527
1693249200000|2023-08-28 19:00:00|||||||||12400
1693249500000|2023-08-28 19:05:00|||||||||14967
1693249800000|2023-08-28 19:10:00|||||||||6301
1693250100000|2023-08-28 19:15:00|199|198|199|198|199|199|199|198|19089
1693250400000|2023-08-28 19:20:00|||||||||36806
1693250700000|2023-08-28 19:25:00|||||||||4295
1693251000000|2023-08-28 19:30:00|||||||||13499
1693251300000|2023-08-28 19:35:00|200|199|200|199|200|199|200|199|54609
1693251600000|2023-08-28 19:40:00|199|198|199|198|199|198|199|198|36420
1693251900000|2023-08-28 19:45:00|200|199|200|199|200|199|200|199|30289
1693252200000|2023-08-28 19:50:00|199|198|199|198|199|198|199|198|53764
1693252500000|2023-08-28 19:55:00|||||||||154360
1693315800000|2023-08-29 13:30:00|191|190|191|190|200|199|190|189|383884
1693316100000|2023-08-29 13:35:00|190|189|187|186|191|190|187|186|333136
1693316400000|2023-08-29 13:40:00|188|187|187|186|190|189|187|186|124866
1693316700000|2023-08-29 13:45:00|188|187|187|186|188|187|186|185|222467
1693317000000|2023-08-29 13:50:00|188|187|196|195|198|197|188|186|391231
1693317300000|2023-08-29 13:55:00|197|196|199|198|200|199|197|196|61606
1693317600000|2023-08-29 14:00:00|200|199|204|203|204|203|200|199|57601
1693317900000|2023-08-29 14:05:00|203|202|202|201|204|203|202|201|104088
1693318200000|2023-08-29 14:10:00|201|200|201|200|203|202|200|199|46668
1693318500000|2023-08-29 14:15:00|200|199|198|197|201|200|198|197|224246
1693318800000|2023-08-29 14:20:00|197|196|201|200|203|202|197|196|244539
1693319100000|2023-08-29 14:25:00|200|199|204|203|206|205|200|199|179996
1693319400000|2023-08-29 14:30:00|205|204|210|209|210|209|205|204|258414
1693319700000|2023-08-29 14:35:00|211|210|212|211|215|214|211|210|340697
1693320000000|2023-08-29 14:40:00|213|212|214|213|218|217|212|212|228583
1693320300000|2023-08-29 14:45:00|215|214|215|214|216|215|213|212|139224
1693320600000|2023-08-29 14:50:00|216|215|215|214|218|217|214|213|136106
1693320900000|2023-08-29 14:55:00|216|215|218|217|219|218|216|215|136713
1693321200000|2023-08-29 15:00:00|217|216|216|215|217|216|216|215|92891
1693321500000|2023-08-29 15:05:00|217|216|216|215|219|218|216|215|88604
1693321800000|2023-08-29 15:10:00|217|216|215|214|217|216|215|214|68165
1693322100000|2023-08-29 15:15:00|216|215|215|214|216|215|215|214|24227
1693322400000|2023-08-29 15:20:00|214|213|214|213|214|213|212|211|63855
1693322700000|2023-08-29 15:25:00|215|214|218|217|218|217|215|214|86692
1693323000000|2023-08-29 15:30:00|217|216|215|214|217|217|215|214|14650
1693323300000|2023-08-29 15:35:00|214|213|211|210|214|213|211|210|36873
1693323600000|2023-08-29 15:40:00|212|211|212|211|213|212|212|211|30365
1693323900000|2023-08-29 15:45:00|211|210|210|209|211|210|210|209|30695
1693324200000|2023-08-29 15:50:00|||||||||5633
1693324500000|2023-08-29 15:55:00|209|208|209|208|209|208|208|207|38325
1693324800000|2023-08-29 16:00:00|210|209|210|209|210|209|210|209|11849
1693325100000|2023-08-29 16:05:00|209|208|210|209|211|210|209|208|52194
1693325400000|2023-08-29 16:10:00|209|208|210|209|210|209|209|208|21943
1693325700000|2023-08-29 16:15:00|211|210|212|211|212|211|211|210|116529
1693326000000|2023-08-29 16:20:00|213|212|212|211|214|213|212|211|167579
1693326300000|2023-08-29 16:25:00|213|212|212|211|213|212|211|210|75143
1693326600000|2023-08-29 16:30:00|211|210|211|210|211|210|211|210|23343
1693326900000|2023-08-29 16:35:00|210|209|209|208|210|210|209|208|85207
1693327200000|2023-08-29 16:40:00|208|207|210|209|210|209|208|207|28309
1693327500000|2023-08-29 16:45:00|||||||||1881
1693327800000|2023-08-29 16:50:00|209|208|210|209|210|209|209|208|20107
1693328100000|2023-08-29 16:55:00|209|208|210|209|210|209|209|208|82419
1693328400000|2023-08-29 17:00:00|||||||||7333
1693328700000|2023-08-29 17:05:00|209|208|209|208|210|208|209|208|10897
1693329000000|2023-08-29 17:10:00|208|207|208|207|208|207|208|207|24374
1693329300000|2023-08-29 17:15:00|209|208|210|209|210|209|209|208|25095
1693329600000|2023-08-29 17:20:00|211|210|212|211|212|211|211|210|17708
1693329900000|2023-08-29 17:25:00|213|212|213|212|213|212|213|212|37428
1693330200000|2023-08-29 17:30:00|||||||||2228
1693330500000|2023-08-29 17:35:00|||||||||12812
1693330800000|2023-08-29 17:40:00|||||||||7502
1693331100000|2023-08-29 17:45:00|212|211|212|211|212|211|212|211|7674
1693331400000|2023-08-29 17:50:00|211|210|211|210|211|210|211|210|9253
1693331700000|2023-08-29 17:55:00|212|211|212|211|212|211|212|211|27149
1693332000000|2023-08-29 18:00:00|||||||||4700
1693332300000|2023-08-29 18:05:00|213|212|214|213|214|213|213|212|23461
1693332600000|2023-08-29 18:10:00|||||||||6703
1693332900000|2023-08-29 18:15:00|||||||||7178
1693333200000|2023-08-29 18:20:00|213|212|213|212|213|212|213|212|9583
1693333500000|2023-08-29 18:25:00|214|213|214|213|214|213|214|213|8609
1693333800000|2023-08-29 18:30:00|||||||||2436
1693334100000|2023-08-29 18:35:00|213|212|214|213|214|213|213|212|23789
1693334400000|2023-08-29 18:40:00|||||||||4404
1693334700000|2023-08-29 18:45:00|213|212|213|212|213|212|213|212|12677
1693335000000|2023-08-29 18:50:00|214|213|214|213|214|213|213|213|9515
1693335300000|2023-08-29 18:55:00|213|212|213|212|213|212|213|212|12707
1693335600000|2023-08-29 19:00:00|||||||||16190
1693335900000|2023-08-29 19:05:00|214|213|215|214|215|214|214|213|30684
1693336200000|2023-08-29 19:10:00|214|215|217|216|218|217|214|215|114203
1693336500000|2023-08-29 19:15:00|216|215|215|214|216|216|215|214|42233
1693336800000|2023-08-29 19:20:00|||||||||7081
1693337100000|2023-08-29 19:25:00|||||||||4640
1693337400000|2023-08-29 19:30:00|214|213|212|211|214|213|211|210|58462
1693337700000|2023-08-29 19:35:00|||||||||67616
1693338000000|2023-08-29 19:40:00|213|211|213|211|213|211|212|210|3490
1693338300000|2023-08-29 19:45:00|212|210|212|210|213|211|212|210|41085
1693338600000|2023-08-29 19:50:00|213|211|214|212|215|213|212|210|12057
1693338900000|2023-08-29 19:55:00|215|213|213|211|215|213|213|211|8493
1693402200000|2023-08-30 13:30:00|210|208|207|205|210|209|205|204|54888
1693402500000|2023-08-30 13:35:00|206|206|210|209|210|209|204|203|72058
1693402800000|2023-08-30 13:40:00|209|208|208|207|210|209|208|207|30281
1693403100000|2023-08-30 13:45:00|207|208|208|207|208|208|207|206|23737
1693403400000|2023-08-30 13:50:00|207|208|208|207|208|208|207|206|79317
1693403700000|2023-08-30 13:55:00|207|206|204|203|207|206|204|203|49050
1693404000000|2023-08-30 14:00:00|205|204|204|203|205|204|204|203|50515
1693404300000|2023-08-30 14:05:00|203|202|204|203|204|203|202|201|136707
1693404600000|2023-08-30 14:10:00|205|204|207|206|207|206|205|204|36461
1693404900000|2023-08-30 14:15:00|206|205|205|204|206|205|205|204|9952
1693405200000|2023-08-30 14:20:00|204|203|203|202|204|203|203|202|14386
1693405500000|2023-08-30 14:25:00|202|201|202|201|202|201|202|201|17393
1693405800000|2023-08-30 14:30:00|203|202|204|203|204|203|203|202|8788
1693406100000|2023-08-30 14:35:00|||||||||637
1693406400000|2023-08-30 14:40:00|203|202|203|202|203|202|203|202|22215
1693406700000|2023-08-30 14:45:00|202|201|202|201|202|201|202|201|28853
1693407000000|2023-08-30 14:50:00|201|200|201|200|202|201|200|199|266389
1693407300000|2023-08-30 14:55:00|||||||||28680
1693407600000|2023-08-30 15:00:00|200|199|199|198|200|199|199|198|44594
1693407900000|2023-08-30 15:05:00|200|199|199|198|200|199|199|198|54281
1693408200000|2023-08-30 15:10:00|198|197|199|198|200|199|198|197|71014
1693408500000|2023-08-30 15:15:00|||||||||12278
1693408800000|2023-08-30 15:20:00|200|199|199|198|200|199|199|198|44356
1693409100000|2023-08-30 15:25:00|200|199|200|199|200|199|200|199|169859
1693409400000|2023-08-30 15:30:00|||||||||10350
1693409700000|2023-08-30 15:35:00|201|200|202|201|203|202|201|200|87330
1693410000000|2023-08-30 15:40:00|201|200|201|200|201|200|201|200|21528
1693410300000|2023-08-30 15:45:00|||||||||11542
1693410600000|2023-08-30 15:50:00|200|199|200|199|200|199|200|199|39021
1693410900000|2023-08-30 15:55:00|199|198|198|197|199|198|197|196|151124
1693411200000|2023-08-30 16:00:00|199|198|198|197|199|198|198|197|43684
1693411500000|2023-08-30 16:05:00|||||||||7285
1693411800000|2023-08-30 16:10:00|197|196|198|197|198|197|197|196|60421
1693412100000|2023-08-30 16:15:00|||||||||7951
1693412400000|2023-08-30 16:20:00|||||||||9537
1693412700000|2023-08-30 16:25:00|199|198|200|199|200|199|199|198|40144
1693413000000|2023-08-30 16:30:00|201|200|200|199|202|201|200|199|88671
1693413300000|2023-08-30 16:35:00|199|198|200|199|200|199|199|198|22635
1693413600000|2023-08-30 16:40:00|201|200|201|200|201|200|201|200|13937
1693413900000|2023-08-30 16:45:00|||||||||6123
1693414200000|2023-08-30 16:50:00|200|199|200|199|200|199|200|199|15379
1693414500000|2023-08-30 16:55:00|||||||||6547
1693414800000|2023-08-30 17:00:00|199|198|200|199|200|199|199|198|62150
1693415100000|2023-08-30 17:05:00|||||||||3200
1693415400000|2023-08-30 17:10:00|201|200|201|200|202|201|200|200|55103
1693415700000|2023-08-30 17:15:00|200|199|200|199|201|199|200|199|16063
1693416000000|2023-08-30 17:20:00|201|200|201|200|201|200|201|200|16493
1693416300000|2023-08-30 17:25:00|||||||||8140
1693416600000|2023-08-30 17:30:00|||||||||8613
1693416900000|2023-08-30 17:35:00|||||||||5700
1693417200000|2023-08-30 17:40:00|200|199|201|200|201|200|200|199|16914
1693417500000|2023-08-30 17:45:00|||||||||16400
1693417800000|2023-08-30 17:50:00|202|201|203|202|203|202|201|201|51001
1693418100000|2023-08-30 17:55:00|202|201|202|201|202|201|202|201|14490
1693418400000|2023-08-30 18:00:00|201|200|201|200|202|201|201|200|51590
1693418700000|2023-08-30 18:05:00|200|199|201|200|201|200|200|199|55106
1693419000000|2023-08-30 18:10:00|200|199|200|199|200|200|200|199|67080
1693419300000|2023-08-30 18:15:00|199|198|199|198|199|198|199|198|14200
1693419600000|2023-08-30 18:20:00|200|199|199|198|200|199|199|198|56759
1693419900000|2023-08-30 18:25:00|||||||||9542
1693420200000|2023-08-30 18:30:00|198|197|198|197|198|197|198|197|195331
1693420500000|2023-08-30 18:35:00|||||||||27799
1693420800000|2023-08-30 18:40:00|199|198|199|198|200|199|199|198|90348
1693421100000|2023-08-30 18:45:00|||||||||13984
1693421400000|2023-08-30 18:50:00|200|199|199|198|200|199|199|198|75196
1693421700000|2023-08-30 18:55:00|198|197|198|197|198|198|197|196|270021
1693422000000|2023-08-30 19:00:00|199|198|201|200|201|200|199|198|60197
1693422300000|2023-08-30 19:05:00|200|199|200|199|200|199|200|199|28208
1693422600000|2023-08-30 19:10:00|201|200|201|200|201|200|201|200|16454
1693422900000|2023-08-30 19:15:00|||||||||1108
1693423200000|2023-08-30 19:20:00|||||||||813
1693423500000|2023-08-30 19:25:00|||||||||4567
1693423800000|2023-08-30 19:30:00|||||||||4417
1693424100000|2023-08-30 19:35:00|||||||||5432
1693424400000|2023-08-30 19:40:00|||||||||52422
1693424700000|2023-08-30 19:45:00|||||||||7208
1693425000000|2023-08-30 19:50:00|||||||||5172
1693425300000|2023-08-30 19:55:00|||||||||58556
1693488600000|2023-08-31 13:30:00|203|201|203|202|204|203|202|201|24188
1693488900000|2023-08-31 13:35:00|202|201|203|202|204|203|202|201|29600
1693489200000|2023-08-31 13:40:00|202|201|205|204|205|204|202|201|21865
1693489500000|2023-08-31 13:45:00|206|205|205|204|206|205|204|203|38810
1693489800000|2023-08-31 13:50:00|204|203|206|205|206|205|204|203|20909
1693490100000|2023-08-31 13:55:00|207|206|208|207|209|208|207|206|35172
1693490400000|2023-08-31 14:00:00|209|208|207|206|209|208|207|206|37569
1693490700000|2023-08-31 14:05:00|206|205|209|208|210|209|206|205|102037
1693491000000|2023-08-31 14:10:00|208|207|207|206|208|207|205|204|94601
1693491300000|2023-08-31 14:15:00|206|205|206|205|206|206|206|205|31238
1693491600000|2023-08-31 14:20:00|207|206|206|205|207|206|206|205|38324
1693491900000|2023-08-31 14:25:00|||||||||23728
1693492200000|2023-08-31 14:30:00|207|206|206|205|207|206|205|204|47439
1693492500000|2023-08-31 14:35:00|207|206|206|205|207|206|206|205|39485
1693492800000|2023-08-31 14:40:00|||||||||17767
1693493100000|2023-08-31 14:45:00|||||||||12076
1693493400000|2023-08-31 14:50:00|||||||||17412
1693493700000|2023-08-31 14:55:00|||||||||17711
1693494000000|2023-08-31 15:00:00|207|206|208|207|208|207|207|205|53781
1693494300000|2023-08-31 15:05:00|207|206|207|206|207|206|207|206|9769
1693494600000|2023-08-31 15:10:00|208|207|207|206|208|207|207|206|26771
1693494900000|2023-08-31 15:15:00|||||||||8192
1693495200000|2023-08-31 15:20:00|206|205|206|205|206|205|206|205|15746
1693495500000|2023-08-31 15:25:00|207|206|207|206|207|206|207|206|15783
1693495800000|2023-08-31 15:30:00|||||||||10961
1693496100000|2023-08-31 15:35:00|206|205|205|204|206|205|205|204|21446
1693496400000|2023-08-31 15:40:00|204|203|204|203|204|203|204|203|14763
1693496700000|2023-08-31 15:45:00|||||||||19037
1693497000000|2023-08-31 15:50:00|||||||||12429
1693497300000|2023-08-31 15:55:00|||||||||9200
1693497600000|2023-08-31 16:00:00|205|204|204|203|205|204|204|203|19815
1693497900000|2023-08-31 16:05:00|||||||||7449
1693498200000|2023-08-31 16:10:00|||||||||7248
1693498500000|2023-08-31 16:15:00|||||||||6656
1693498800000|2023-08-31 16:20:00|203|202|202|201|203|202|202|201|50968
1693499100000|2023-08-31 16:25:00|201|200|201|200|201|200|201|200|14083
1693499400000|2023-08-31 16:30:00|200|199|199|198|200|199|199|198|107013
1693499700000|2023-08-31 16:35:00|200|199|200|199|200|199|198|197|91989
1693500000000|2023-08-31 16:40:00|201|200|200|199|201|200|200|199|82015
1693500300000|2023-08-31 16:45:00|199|198|199|198|200|199|199|198|17588
1693500600000|2023-08-31 16:50:00|198|197|199|198|199|198|198|197|59644
1693500900000|2023-08-31 16:55:00|||||||||6187
1693501200000|2023-08-31 17:00:00|198|197|198|197|198|197|198|197|24439
1693501500000|2023-08-31 17:05:00|199|198|199|198|199|198|198|198|13205
1693501800000|2023-08-31 17:10:00|198|197|199|198|199|198|198|197|56470
1693502100000|2023-08-31 17:15:00|||||||||3815
1693502400000|2023-08-31 17:20:00|200|199|199|198|200|199|199|198|18830
1693502700000|2023-08-31 17:25:00|200|199|200|199|200|199|200|199|13107
1693503000000|2023-08-31 17:30:00|||||||||5873
1693503300000|2023-08-31 17:35:00|199|198|199|198|199|198|199|198|18257
1693503600000|2023-08-31 17:40:00|||||||||8000
1693503900000|2023-08-31 17:45:00|||||||||10700
1693504200000|2023-08-31 17:50:00|||||||||14608
1693504500000|2023-08-31 17:55:00|||||||||7563
1693504800000|2023-08-31 18:00:00|200|199|200|199|200|199|200|199|30729
1693505100000|2023-08-31 18:05:00|||||||||8369
1693505400000|2023-08-31 18:10:00|||||||||8674
1693505700000|2023-08-31 18:15:00|||||||||12920
1693506000000|2023-08-31 18:20:00|||||||||5738
1693506300000|2023-08-31 18:25:00|||||||||3368
1693506600000|2023-08-31 18:30:00|199|198|199|198|199|198|199|198|15910
1693506900000|2023-08-31 18:35:00|200|199|200|199|200|199|199|199|36714
1693507200000|2023-08-31 18:40:00|||||||||2680
1693507500000|2023-08-31 18:45:00|201|200|201|200|201|200|201|200|9418
1693507800000|2023-08-31 18:50:00|||||||||3600
1693508100000|2023-08-31 18:55:00|||||||||3700
1693508400000|2023-08-31 19:00:00|202|201|202|201|202|201|201|201|13144
1693508700000|2023-08-31 19:05:00|201|200|201|200|201|200|201|200|12811
1693509000000|2023-08-31 19:10:00|202|201|200|199|202|201|200|199|65088
1693509300000|2023-08-31 19:15:00|201|200|200|199|201|200|200|199|24865
1693509600000|2023-08-31 19:20:00|201|200|201|200|201|200|201|200|23782
1693509900000|2023-08-31 19:25:00|202|201|202|201|202|201|202|201|14834
1693510200000|2023-08-31 19:30:00|203|202|204|203|204|203|203|202|91958
1693510500000|2023-08-31 19:35:00|||||||||18047
1693510800000|2023-08-31 19:40:00|||||||||21155
1693511100000|2023-08-31 19:45:00|205|204|204|203|205|204|204|203|72386
1693511400000|2023-08-31 19:50:00|205|204|203|202|205|204|203|202|102554
1693511700000|2023-08-31 19:55:00|202|201|202|201|202|202|202|201|78406
1693575000000|2023-09-01 13:30:00|204|203|205|204|205|204|202|201|79142
1693575300000|2023-09-01 13:35:00|204|203|203|202|204|203|202|201|14533
1693575600000|2023-09-01 13:40:00|202|201|205|204|205|204|202|201|15669
1693575900000|2023-09-01 13:45:00|204|203|202|201|204|203|202|201|26341
1693576200000|2023-09-01 13:50:00|201|200|201|200|201|200|201|200|15191
1693576500000|2023-09-01 13:55:00|||||||||10746
1693576800000|2023-09-01 14:00:00|202|201|202|201|202|201|202|201|18444
1693577100000|2023-09-01 14:05:00|203|202|201|200|203|202|201|200|35741
1693577400000|2023-09-01 14:10:00|200|199|200|199|200|199|200|199|48683
1693577700000|2023-09-01 14:15:00|199|198|199|198|199|198|196|195|153766
1693578000000|2023-09-01 14:20:00|198|197|199|198|200|199|198|197|103489
1693578300000|2023-09-01 14:25:00|200|199|199|198|200|199|199|198|14572
1693578600000|2023-09-01 14:30:00|198|197|198|197|198|197|197|196|36794
1693578900000|2023-09-01 14:35:00|197|196|198|197|198|197|197|196|17328
1693579200000|2023-09-01 14:40:00|||||||||1780
1693579500000|2023-09-01 14:45:00|199|198|199|198|200|199|198|197|92321
1693579800000|2023-09-01 14:50:00|200|199|197|196|200|199|197|196|255113
1693580100000|2023-09-01 14:55:00|||||||||14336
1693580400000|2023-09-01 15:00:00|||||||||6080
1693580700000|2023-09-01 15:05:00|||||||||2122
1693581000000|2023-09-01 15:10:00|198|197|198|197|199|198|198|197|65832
1693581300000|2023-09-01 15:15:00|||||||||4819
1693581600000|2023-09-01 15:20:00|199|198|199|198|199|198|198|197|69232
1693581900000|2023-09-01 15:25:00|198|197|198|197|198|197|198|197|8760
1693582200000|2023-09-01 15:30:00|||||||||3500
1693582500000|2023-09-01 15:35:00|199|198|199|198|200|199|199|198|41485
1693582800000|2023-09-01 15:40:00|198|197|199|198|199|198|198|197|27847
1693583100000|2023-09-01 15:45:00|||||||||3501
1693583400000|2023-09-01 15:50:00|||||||||4901
1693583700000|2023-09-01 15:55:00|||||||||675
1693584000000|2023-09-01 16:00:00|198|197|198|197|198|197|198|197|8885
1693584300000|2023-09-01 16:05:00|||||||||3215
1693584600000|2023-09-01 16:10:00|||||||||2053
1693584900000|2023-09-01 16:15:00|||||||||2253
1693585200000|2023-09-01 16:20:00|||||||||2065
1693585500000|2023-09-01 16:25:00|199|198|199|198|199|199|199|198|29263
1693585800000|2023-09-01 16:30:00|||||||||7102
1693586100000|2023-09-01 16:35:00|||||||||5012
1693586400000|2023-09-01 16:40:00|198|197|198|197|198|198|198|197|12165
1693586700000|2023-09-01 16:45:00|||||||||500
1693587000000|2023-09-01 16:50:00|199|198|198|197|199|198|198|197|25097
1693587300000|2023-09-01 16:55:00|||||||||14614
1693587600000|2023-09-01 17:00:00|||||||||473
1693587900000|2023-09-01 17:05:00|||||||||200
1693588200000|2023-09-01 17:10:00|||||||||3703
1693588500000|2023-09-01 17:15:00|||||||||300
1693588800000|2023-09-01 17:20:00|||||||||9524
1693589100000|2023-09-01 17:25:00|||||||||4493
1693589400000|2023-09-01 17:30:00|||||||||23889
1693589700000|2023-09-01 17:35:00|197|196|197|196|197|196|197|196|38232
1693590000000|2023-09-01 17:40:00|||||||||10449
1693590300000|2023-09-01 17:45:00|||||||||2345
1693590600000|2023-09-01 17:50:00|||||||||5613
1693590900000|2023-09-01 17:55:00|||||||||5700
1693591200000|2023-09-01 18:00:00|||||||||6800
1693591500000|2023-09-01 18:05:00|198|197|197|196|198|197|197|196|44738
1693591800000|2023-09-01 18:10:00|||||||||1455
1693592100000|2023-09-01 18:15:00|||||||||3332
1693592400000|2023-09-01 18:20:00|196|195|195|194|196|195|195|194|158940
1693592700000|2023-09-01 18:25:00|||||||||19555
1693593000000|2023-09-01 18:30:00|||||||||14933
1693593300000|2023-09-01 18:35:00|||||||||4010
1693593600000|2023-09-01 18:40:00|196|195|196|195|196|195|196|195|23538
1693593900000|2023-09-01 18:45:00|||||||||6285
1693594200000|2023-09-01 18:50:00|||||||||7305
1693594500000|2023-09-01 18:55:00|||||||||3600
1693594800000|2023-09-01 19:00:00|||||||||2852
1693595100000|2023-09-01 19:05:00|||||||||3166
1693595400000|2023-09-01 19:10:00|||||||||12029
1693595700000|2023-09-01 19:15:00|197|196|197|196|197|196|197|196|25283
1693596000000|2023-09-01 19:20:00|||||||||1941
1693596300000|2023-09-01 19:25:00|||||||||4770
1693596600000|2023-09-01 19:30:00|||||||||3974
1693596900000|2023-09-01 19:35:00|||||||||3103
1693597200000|2023-09-01 19:40:00|||||||||21023
1693597500000|2023-09-01 19:45:00|196|195|196|195|196|195|196|195|36461
1693597800000|2023-09-01 19:50:00|197|196|198|197|198|197|197|196|344885
1693598100000|2023-09-01 19:55:00|199|198|199|198|199|198|198|197|630473
1693920600000|2023-09-05 13:30:00|202|200|200|199|202|200|197|195|78607
1693920900000|2023-09-05 13:35:00|201|200|200|199|202|201|200|199|16974
1693921200000|2023-09-05 13:40:00|201|200|202|201|203|202|201|200|26892
1693921500000|2023-09-05 13:45:00|203|202|203|202|205|204|203|202|32285
1693921800000|2023-09-05 13:50:00|202|201|203|202|203|202|202|201|17150
1693922100000|2023-09-05 13:55:00|202|201|202|201|203|202|202|201|28816
1693922400000|2023-09-05 14:00:00|201|200|201|200|202|201|201|200|26708
1693922700000|2023-09-05 14:05:00|200|199|201|200|201|200|200|199|67633
1693923000000|2023-09-05 14:10:00|202|201|202|201|203|202|202|201|64603
1693923300000|2023-09-05 14:15:00|201|200|204|203|205|204|201|200|58250
1693923600000|2023-09-05 14:20:00|203|202|203|202|203|202|202|201|14373
1693923900000|2023-09-05 14:25:00|202|201|202|201|202|201|201|200|15305
1693924200000|2023-09-05 14:30:00|201|200|201|200|201|200|201|200|9631
1693924500000|2023-09-05 14:35:00|200|199|200|199|200|200|200|199|27818
1693924800000|2023-09-05 14:40:00|||||||||2100
1693925100000|2023-09-05 14:45:00|199|198|200|199|200|199|199|198|28214
1693925400000|2023-09-05 14:50:00|199|198|200|199|200|199|199|198|78290
1693925700000|2023-09-05 14:55:00|199|198|200|199|200|199|199|198|20825
1693926000000|2023-09-05 15:00:00|201|200|202|201|202|201|201|200|17737
1693926300000|2023-09-05 15:05:00|201|200|202|201|202|201|201|200|16286
1693926600000|2023-09-05 15:10:00|||||||||3100
1693926900000|2023-09-05 15:15:00|203|202|203|202|204|203|203|202|107278
1693927200000|2023-09-05 15:20:00|202|201|203|202|203|202|202|201|32563
1693927500000|2023-09-05 15:25:00|202|201|202|201|202|201|202|201|15957
1693927800000|2023-09-05 15:30:00|||||||||1300
1693928100000|2023-09-05 15:35:00|203|202|203|202|203|202|203|202|52968
1693928400000|2023-09-05 15:40:00|202|201|202|201|202|201|202|201|12056
1693928700000|2023-09-05 15:45:00|||||||||8118
1693929000000|2023-09-05 15:50:00|201|200|201|200|201|200|201|200|7753
1693929300000|2023-09-05 15:55:00|202|201|202|201|202|201|202|201|55738
1693929600000|2023-09-05 16:00:00|203|202|202|201|203|202|202|201|19301
1693929900000|2023-09-05 16:05:00|||||||||1713
1693930200000|2023-09-05 16:10:00|201||202||202||201||67709
1693930500000|2023-09-05 16:15:00|201||202||202||201||3871
1693930800000|2023-09-05 16:20:00|||||||||24338
1693931100000|2023-09-05 16:25:00|||||||||3725
1693931400000|2023-09-05 16:30:00|203|202|202|201|203|202|202|201|31047
1693931700000|2023-09-05 16:35:00|203|202|203|202|203|202|202|201|55331
1693932000000|2023-09-05 16:40:00|||||||||4437
1693932300000|2023-09-05 16:45:00|||||||||4935
1693932600000|2023-09-05 16:50:00|||||||||15300
1693932900000|2023-09-05 16:55:00|202|201|202|201|202|201|202|201|26328
1693933200000|2023-09-05 17:00:00|201|200|201|200|201|200|201|200|43152
1693933500000|2023-09-05 17:05:00|200|199|200|199|200|199|200|199|66664
1693933800000|2023-09-05 17:10:00|201|200|201|200|201|200|200|199|109762
1693934100000|2023-09-05 17:15:00|200|199|200|199|200|200|200|199|9337
1693934400000|2023-09-05 17:20:00|201|200|201|200|201|200|201|200|37551
1693934700000|2023-09-05 17:25:00|||||||||1505
1693935000000|2023-09-05 17:30:00|||||||||15873
1693935300000|2023-09-05 17:35:00|||||||||17040
1693935900000|2023-09-05 17:45:00||201||200||201||200|7811
1693936200000|2023-09-05 17:50:00|||||||||16653
1693936500000|2023-09-05 17:55:00|200|199|200|199|200|199|200|199|22761
1693936800000|2023-09-05 18:00:00|||||||||2550
1693937100000|2023-09-05 18:05:00|||||||||2844
1693937400000|2023-09-05 18:10:00|199|198|199|198|199|198|199|198|83999
1693937700000|2023-09-05 18:15:00|200|199|200|199|200|199|200|199|23410
1693938000000|2023-09-05 18:20:00|199||199||199||199||5723
1693938300000|2023-09-05 18:25:00|200|198|199|198|200|198|199|198|18622
1693938600000|2023-09-05 18:30:00|||||||||1421
1693938900000|2023-09-05 18:35:00|||||||||889
1693939200000|2023-09-05 18:40:00|||||||||8600
1693939500000|2023-09-05 18:45:00|200|199|199|198|200|199|199|198|13252
1693939800000|2023-09-05 18:50:00|||||||||1500
1693940100000|2023-09-05 18:55:00|||||||||8417
1693940400000|2023-09-05 19:00:00|||||||||3500
1693940700000|2023-09-05 19:05:00|||||||||3296
1693941000000|2023-09-05 19:10:00|198|197|198|197|198|197|198|197|24000
1693941300000|2023-09-05 19:15:00|199|198|199|198|199|198|198|198|21329
1693941600000|2023-09-05 19:20:00|||||||||9809
1693941900000|2023-09-05 19:25:00|198|197|198|197|198|197|198|197|8209
1693942200000|2023-09-05 19:30:00|199|198|199|198|199|198|199|198|29662
1693942500000|2023-09-05 19:35:00|||||||||8670
1693942800000|2023-09-05 19:40:00|||||||||3651
1693943100000|2023-09-05 19:45:00|||||||||2303
1693943400000|2023-09-05 19:50:00|||||||||7668
1693943700000|2023-09-05 19:55:00|||||||||45952
1694007000000|2023-09-06 13:30:00|198|196|198|197|202|200|197|196|44100
1694007300000|2023-09-06 13:35:00|199|198|200|199|200|199|199|198|6044
1694007600000|2023-09-06 13:40:00|201|200|200|199|201|200|200|199|12167
1694007900000|2023-09-06 13:45:00|199|198|198|197|199|198|198|197|26345
1694008200000|2023-09-06 13:50:00|199|198|199|198|200|199|199|198|27633
1694008500000|2023-09-06 13:55:00|198|197|199|198|199|198|198|197|28106
1694008800000|2023-09-06 14:00:00|198|197|196|195|198|197|196|195|58337
1694009100000|2023-09-06 14:05:00|197|196|197|196|197|196|197|196|14921
1694009400000|2023-09-06 14:10:00|196|195|196|195|196|195|196|195|8217
1694009700000|2023-09-06 14:15:00|197|196|198|197|198|197|197|196|23756
1694010000000|2023-09-06 14:20:00|197|196|196|195|197|196|196|195|15303
1694010300000|2023-09-06 14:25:00|197|196|196|195|197|196|196|195|14901
1694010600000|2023-09-06 14:30:00|197|196|197|196|198|197|196|195|68259
1694010900000|2023-09-06 14:35:00|||||||||4000
1694011200000|2023-09-06 14:40:00|||||||||4440
1694011500000|2023-09-06 14:45:00|||||||||1257
1694011800000|2023-09-06 14:50:00|196|195|197|196|197|196|196|195|63588
1694012100000|2023-09-06 14:55:00|||||||||13504
1694012400000|2023-09-06 15:00:00|196|195|196|195|198|197|196|195|61430
1694012700000|2023-09-06 15:05:00|195|194|195|194|195|194|195|194|53629
1694013000000|2023-09-06 15:10:00|194|193|194|193|194|193|194|193|34071
1694013300000|2023-09-06 15:15:00|||||||||14973
1694013600000|2023-09-06 15:20:00|195|194|195|194|195|194|195|194|29729
1694013900000|2023-09-06 15:25:00|||||||||13963
1694014200000|2023-09-06 15:30:00|||||||||4620
1694014500000|2023-09-06 15:35:00|||||||||2200
1694014800000|2023-09-06 15:40:00|||||||||1137
1694015100000|2023-09-06 15:45:00|196|195|196|195|196|195|196|195|26180
1694015400000|2023-09-06 15:50:00|||||||||900
1694015700000|2023-09-06 15:55:00|195|194|194|193|195|194|194|193|16866
1694016000000|2023-09-06 16:00:00|||||||||900
1694016300000|2023-09-06 16:05:00|||||||||16798
1694016600000|2023-09-06 16:10:00|||||||||800
1694016900000|2023-09-06 16:15:00|||||||||2535
1694017200000|2023-09-06 16:20:00|||||||||2658
1694017500000|2023-09-06 16:25:00|||||||||3094
1694017800000|2023-09-06 16:30:00|193|192|193|192|193|192|193|192|44000
1694018100000|2023-09-06 16:35:00|||||||||2804
1694018400000|2023-09-06 16:40:00|||||||||2649
1694018700000|2023-09-06 16:45:00|||||||||2741
1694019000000|2023-09-06 16:50:00|||||||||3945
1694019300000|2023-09-06 16:55:00|||||||||400
1694019600000|2023-09-06 17:00:00|||||||||4295
1694019900000|2023-09-06 17:05:00|||||||||43912
1694020200000|2023-09-06 17:10:00|||||||||3853
1694020500000|2023-09-06 17:15:00|||||||||6390
1694020800000|2023-09-06 17:20:00|||||||||1349
1694021100000|2023-09-06 17:25:00|||||||||2857
1694021400000|2023-09-06 17:30:00|||||||||475
1694021700000|2023-09-06 17:35:00|194|193|193|192|194|193|193|192|52642
1694022000000|2023-09-06 17:40:00|||||||||2796
1694022300000|2023-09-06 17:45:00|||||||||3083
1694022600000|2023-09-06 17:50:00|194|193|194|193|194|193|194|193|31263
1694022900000|2023-09-06 17:55:00|195|194|195|194|195|194|195|194|33398
1694023200000|2023-09-06 18:00:00|196|195|195|194|197|196|195|194|120832
1694023500000|2023-09-06 18:05:00|||||||||5600
1694023800000|2023-09-06 18:10:00|||||||||12869
1694024100000|2023-09-06 18:15:00|194|193|194|193|194|193|194|193|12701
1694024400000|2023-09-06 18:20:00|193|192|193|192|193|192|193|192|14704
1694024700000|2023-09-06 18:25:00|194|193|193|192|194|193|193|192|88289
1694025000000|2023-09-06 18:30:00|||||||||3000
1694025300000|2023-09-06 18:35:00|||||||||3172
1694025600000|2023-09-06 18:40:00|||||||||53219
1694025900000|2023-09-06 18:45:00|194|193|193|192|194|193|193|192|33983
1694026200000|2023-09-06 18:50:00|194|193|194|193|194|193|194|193|18072
1694026500000|2023-09-06 18:55:00|||||||||7257
1694026800000|2023-09-06 19:00:00|193|192|193|192|193|192|193|192|40417
1694027100000|2023-09-06 19:05:00|||||||||14144
1694027400000|2023-09-06 19:10:00|||||||||6477
1694027700000|2023-09-06 19:15:00|194|193|194|193|194|193|194|193|14746
1694028000000|2023-09-06 19:20:00|||||||||3668
1694028300000|2023-09-06 19:25:00|193|192|194|193|194|193|193|192|48089
1694028600000|2023-09-06 19:30:00|||||||||18570
1694028900000|2023-09-06 19:35:00|||||||||3460
1694029200000|2023-09-06 19:40:00|||||||||9113
1694029500000|2023-09-06 19:45:00|||||||||20231
1694029800000|2023-09-06 19:50:00|193|192|192|191|194|193|192|191|161142
1694030100000|2023-09-06 19:55:00|191|190|191|190|192|191|190|189|532419
1694093400000|2023-09-07 13:30:00|190|189|187|186|191|189|185|184|278640
1694093700000|2023-09-07 13:35:00|188|187|189|188|189|188|187|186|44737
1694094000000|2023-09-07 13:40:00|188|187|189|188|189|188|188|187|33816
1694094300000|2023-09-07 13:45:00|188|187|186|185|189|188|186|185|76111
1694094600000|2023-09-07 13:50:00|187|186|186|185|187|186|186|185|35250
1694094900000|2023-09-07 13:55:00|187|186|188|187|188|187|187|186|39272
1694095200000|2023-09-07 14:00:00|||||||||673
1694095500000|2023-09-07 14:05:00|189|188|189|188|189|188|189|188|24573
1694095800000|2023-09-07 14:10:00|188|187|190|189|190|189|188|187|23593
1694096100000|2023-09-07 14:15:00|191|190|190|189|191|190|190|189|28581
1694096400000|2023-09-07 14:20:00|191|190|190|189|191|190|190|189|27461
1694096700000|2023-09-07 14:25:00|||||||||3560
1694097000000|2023-09-07 14:30:00|189|188|189|188|190|189|189|188|44101
1694097300000|2023-09-07 14:35:00|190|189|189|188|190|189|189|188|48551
1694097600000|2023-09-07 14:40:00|190|189|190|189|190|189|190|189|23538
1694097900000|2023-09-07 14:45:00|||||||||10390
1694098200000|2023-09-07 14:50:00|189|188|188|187|189|188|188|187|37071
1694098500000|2023-09-07 14:55:00|189|188|189|188|189|188|189|188|30951
1694098800000|2023-09-07 15:00:00|190|189|189|188|190|189|189|188|46533
1694099100000|2023-09-07 15:05:00|190|189|190|189|190|189|190|189|24376
1694099400000|2023-09-07 15:10:00|191|190|191|190|191|190|191|190|45384
1694099700000|2023-09-07 15:15:00|190|189|190|189|190|189|190|189|15638
1694100000000|2023-09-07 15:20:00|189|188|190|189|190|189|189|188|38325
1694100300000|2023-09-07 15:25:00|189|188|190|189|190|189|189|188|47077
1694100600000|2023-09-07 15:30:00|189|188|191|190|191|190|189|188|66640
1694100900000|2023-09-07 15:35:00|190|189|190|189|190|189|190|189|18110
1694101200000|2023-09-07 15:40:00|189|188|189|188|189|188|189|188|11376
1694101500000|2023-09-07 15:45:00|||||||||13039
1694101800000|2023-09-07 15:50:00|188|187|189|188|189|188|188|187|25424
1694102100000|2023-09-07 15:55:00|||||||||19462
1694102400000|2023-09-07 16:00:00|||||||||15620
1694102700000|2023-09-07 16:05:00|||||||||4965
1694103000000|2023-09-07 16:10:00|190|189|190|189|190|189|190|189|13653
1694103300000|2023-09-07 16:15:00|||||||||3760
1694103600000|2023-09-07 16:20:00|||||||||4463
1694103900000|2023-09-07 16:25:00|191|190|190|189|191|190|190|189|22492
1694104200000|2023-09-07 16:30:00|191|190|191|190|191|190|191|190|31746
1694104500000|2023-09-07 16:35:00|192|191|192|191|192|191|192|191|53648
1694104800000|2023-09-07 16:40:00|||||||||38361
1694105100000|2023-09-07 16:45:00|191|190|191|190|191|190|191|190|13647
1694105400000|2023-09-07 16:50:00|||||||||14951
1694105700000|2023-09-07 16:55:00|190|189|191|190|191|190|190|189|20094
1694106000000|2023-09-07 17:00:00|||||||||10935
1694106300000|2023-09-07 17:05:00|190|189|190|189|190|189|190|189|8275
1694106600000|2023-09-07 17:10:00|191|190|191|190|191|190|190|190|18929
1694106900000|2023-09-07 17:15:00|||||||||3904
1694107200000|2023-09-07 17:20:00|||||||||4008
1694107500000|2023-09-07 17:25:00|||||||||3277
1694107800000|2023-09-07 17:30:00|||||||||8066
1694108100000|2023-09-07 17:35:00|190|189|190|189|190|189|190|189|4757
1694108400000|2023-09-07 17:40:00|191|190|192|191|192|191|191|190|25179
1694108700000|2023-09-07 17:45:00|||||||||5693
1694109000000|2023-09-07 17:50:00|193|192|193|192|193|192|193|192|39624
1694109300000|2023-09-07 17:55:00|192|191|192|191|192|191|192|191|44176
1694109600000|2023-09-07 18:00:00|||||||||8998
1694109900000|2023-09-07 18:05:00|||||||||6333
1694110200000|2023-09-07 18:10:00|||||||||5883
1694110500000|2023-09-07 18:15:00|||||||||8783
1694110800000|2023-09-07 18:20:00|||||||||9220
1694111100000|2023-09-07 18:25:00|||||||||19791
1694111400000|2023-09-07 18:30:00|||||||||4310
1694111700000|2023-09-07 18:35:00|191|190|192|191|192|191|191|190|30831
1694112000000|2023-09-07 18:40:00|193|192|192|191|193|192|192|191|27597
1694112300000|2023-09-07 18:45:00|||||||||7719
1694112600000|2023-09-07 18:50:00|||||||||36791
1694112900000|2023-09-07 18:55:00|||||||||11407
1694113200000|2023-09-07 19:00:00|||||||||3930
1694113500000|2023-09-07 19:05:00|191|190|192|191|192|191|191|190|32088
1694113800000|2023-09-07 19:10:00|||||||||4178
1694114100000|2023-09-07 19:15:00|||||||||1102
1694114400000|2023-09-07 19:20:00|191|190|191|190|191|190|191|190|34891
1694114700000|2023-09-07 19:25:00|192|191|192|191|192|191|192|191|10580
1694115000000|2023-09-07 19:30:00|||||||||2414
1694115300000|2023-09-07 19:35:00|191|190|191|190|191|190|191|190|28166
1694115600000|2023-09-07 19:40:00|||||||||14573
1694115900000|2023-09-07 19:45:00|192|191|192|191|192|191|192|191|15168
1694116200000|2023-09-07 19:50:00|193|192|192|191|193|192|192|191|130145
1694116500000|2023-09-07 19:55:00|||||||||62749
1694179800000|2023-09-08 13:30:00|194|191|193|192|194|193|191|190|27487
1694180100000|2023-09-08 13:35:00|192|191|192|191|193|192|191|190|31157
1694180400000|2023-09-08 13:40:00|191|190|191|190|191|190|191|190|4143
1694180700000|2023-09-08 13:45:00|190|189|191|190|191|190|190|189|7482
1694181000000|2023-09-08 13:50:00|||||||||100
1694181300000|2023-09-08 13:55:00|190|189|189|188|190|189|189|188|9010
1694181600000|2023-09-08 14:00:00|190|189|190|189|190|189|190|189|3250
1694181900000|2023-09-08 14:05:00|191|190|189|188|191|190|189|188|31654
1694182200000|2023-09-08 14:10:00|190|189|190|189|190|189|190|189|4677
1694182500000|2023-09-08 14:15:00|191|190|190|189|191|190|190|189|11000
1694182800000|2023-09-08 14:20:00|||||||||8147
1694183100000|2023-09-08 14:25:00|||||||||6516
1694183400000|2023-09-08 14:30:00|189|188|189|188|189|188|189|188|13867
1694183700000|2023-09-08 14:35:00|190|189|190|189|190|189|189|188|37821
1694184000000|2023-09-08 14:40:00|189|188|189|188|189|188|189|188|3867
1694184300000|2023-09-08 14:45:00|||||||||5310
1694184600000|2023-09-08 14:50:00|||||||||2932
1694184900000|2023-09-08 14:55:00|188|187|188|187|188|187|188|187|33970
1694185200000|2023-09-08 15:00:00|189|188|189|188|189|188|189|188|15242
1694185500000|2023-09-08 15:05:00|||||||||6279
1694185800000|2023-09-08 15:10:00|||||||||4898
1694186100000|2023-09-08 15:15:00|||||||||1480
1694186400000|2023-09-08 15:20:00|||||||||564
1694186700000|2023-09-08 15:25:00|||||||||3500
1694187000000|2023-09-08 15:30:00|188|187|189|188|189|188|188|187|34311
1694187300000|2023-09-08 15:35:00|||||||||600
1694187600000|2023-09-08 15:40:00|||||||||1899
1694187900000|2023-09-08 15:45:00|||||||||5235
1694188200000|2023-09-08 15:50:00|||||||||5450
1694188500000|2023-09-08 15:55:00|||||||||9204
1694188800000|2023-09-08 16:00:00|||||||||1440
1694189100000|2023-09-08 16:05:00|||||||||12706
1694189400000|2023-09-08 16:10:00|||||||||5677
1694189700000|2023-09-08 16:15:00|||||||||5100
1694190000000|2023-09-08 16:20:00|||||||||758
1694190300000|2023-09-08 16:25:00|||||||||350
1694190600000|2023-09-08 16:30:00|188|187|188|187|188|187|188|187|9940
1694190900000|2023-09-08 16:35:00|||||||||1700
1694191200000|2023-09-08 16:40:00|||||||||7964
1694191500000|2023-09-08 16:45:00|187|186|187|186|187|186|187|186|46784
1694191800000|2023-09-08 16:50:00|||||||||7262
1694192100000|2023-09-08 16:55:00|||||||||12600
1694192400000|2023-09-08 17:00:00|||||||||500
1694192700000|2023-09-08 17:05:00|||||||||300
1694193000000|2023-09-08 17:10:00|188|187|188|187|188|187|187|187|24169
1694193300000|2023-09-08 17:15:00|||||||||3319
1694193600000|2023-09-08 17:20:00|189|188|189|188|189|188|188|188|17275
1694193900000|2023-09-08 17:25:00|||||||||19900
1694194200000|2023-09-08 17:30:00|||||||||1100
1694194500000|2023-09-08 17:35:00|||||||||650
1694194800000|2023-09-08 17:40:00|190|189|190|189|190|189|190|189|12183
1694195100000|2023-09-08 17:45:00|||||||||2884
1694195400000|2023-09-08 17:50:00|189|188|189|188|189|188|189|188|11004
1694195700000|2023-09-08 17:55:00|||||||||3802
1694196000000|2023-09-08 18:00:00|190|189|190|189|190|189|190|189|35450
1694196300000|2023-09-08 18:05:00|||||||||2930
1694196600000|2023-09-08 18:10:00|189|188|189|188|189|188|189|188|8943
1694196900000|2023-09-08 18:15:00|||||||||2200
1694197500000|2023-09-08 18:25:00|||||||||2599
1694197800000|2023-09-08 18:30:00|||||||||200
1694198100000|2023-09-08 18:35:00|||||||||2200
1694198400000|2023-09-08 18:40:00|||||||||3150
1694198700000|2023-09-08 18:45:00|190|189|189|188|190|189|189|188|24767
1694199000000|2023-09-08 18:50:00|||||||||3370
1694199300000|2023-09-08 18:55:00|||||||||500
1694199600000|2023-09-08 19:00:00|||||||||6815
1694199900000|2023-09-08 19:05:00|||||||||1500
1694200200000|2023-09-08 19:10:00|||||||||1350
1694200500000|2023-09-08 19:15:00|||||||||1779
1694200800000|2023-09-08 19:20:00|||||||||1800
1694201100000|2023-09-08 19:25:00|||||||||2500
1694201400000|2023-09-08 19:30:00|||||||||9582
1694201700000|2023-09-08 19:35:00|||||||||400
1694202000000|2023-09-08 19:40:00|||||||||2705
1694202300000|2023-09-08 19:45:00|||||||||4794
1694202600000|2023-09-08 19:50:00|||||||||9500
1694202900000|2023-09-08 19:55:00|||||||||19593
1694439000000|2023-09-11 13:30:00|192|190|194|193|195|194|191|190|42429
1694439300000|2023-09-11 13:35:00|193|192|194|193|194|193|192|191|21074
1694439600000|2023-09-11 13:40:00|||||||||11840
1694439900000|2023-09-11 13:45:00|193|192|192|191|193|192|192|191|26205
1694440200000|2023-09-11 13:50:00|191|190|192|191|192|191|191|190|13909
1694440500000|2023-09-11 13:55:00|191|190|190|189|191|190|190|189|7718
1694440800000|2023-09-11 14:00:00|191|190|190|189|191|190|190|189|17548
1694441100000|2023-09-11 14:05:00|189|188|189|188|189|188|189|188|21376
1694441400000|2023-09-11 14:10:00|188|187|188|187|188|187|187|186|20958
1694441700000|2023-09-11 14:15:00|189|188|189|188|189|188|189|188|10696
1694442000000|2023-09-11 14:20:00|190|189|190|189|190|189|190|189|11458
1694442300000|2023-09-11 14:25:00|||||||||3012
1694442600000|2023-09-11 14:30:00|||||||||2527
1694442900000|2023-09-11 14:35:00|||||||||6840
1694443200000|2023-09-11 14:40:00|191|190|191|190|191|190|191|190|10857
1694443500000|2023-09-11 14:45:00|190|189|190|189|190|190|190|189|22612
1694443800000|2023-09-11 14:50:00|189|188|189|188|189|188|189|188|26824
1694444100000|2023-09-11 14:55:00|||||||||6026
1694444400000|2023-09-11 15:00:00|||||||||2199
1694444700000|2023-09-11 15:05:00|188|187|188|187|188|187|188|187|68911
1694445000000|2023-09-11 15:10:00|187|186|186|185|187|186|186|185|19581
1694445300000|2023-09-11 15:15:00|187|186|187|186|188|187|186|186|123157
1694445600000|2023-09-11 15:20:00|188|187|188|187|189|188|188|187|24196
1694445900000|2023-09-11 15:25:00|||||||||4466
1694446200000|2023-09-11 15:30:00|||||||||2120
1694446500000|2023-09-11 15:35:00|||||||||10548
1694446800000|2023-09-11 15:40:00|||||||||600
1694447100000|2023-09-11 15:45:00|||||||||1215
1694447400000|2023-09-11 15:50:00|||||||||5327
1694447700000|2023-09-11 15:55:00|189|188|188|187|189|188|188|187|31691
1694448000000|2023-09-11 16:00:00|||||||||8100
1694448300000|2023-09-11 16:05:00|189|188|189|188|189|188|189|188|8151
1694448600000|2023-09-11 16:10:00|||||||||10400
1694448900000|2023-09-11 16:15:00|||||||||2004
1694449200000|2023-09-11 16:20:00|||||||||3600
1694449500000|2023-09-11 16:25:00|||||||||3100
1694449800000|2023-09-11 16:30:00|||||||||7629
1694450100000|2023-09-11 16:35:00|||||||||1651
1694450700000|2023-09-11 16:45:00|||||||||700
1694451000000|2023-09-11 16:50:00|||||||||3185
1694451300000|2023-09-11 16:55:00|||||||||200
1694451900000|2023-09-11 17:05:00|||||||||125
1694452500000|2023-09-11 17:15:00|||||||||100
1694452800000|2023-09-11 17:20:00|||||||||3386
1694453100000|2023-09-11 17:25:00|||||||||14589
1694453400000|2023-09-11 17:30:00|190|189|191|190|191|190|190|189|28063
1694453700000|2023-09-11 17:35:00|||||||||228
1694454000000|2023-09-11 17:40:00|190|189|190|189|190|189|190|189|16595
1694454300000|2023-09-11 17:45:00|191|190|191|190|191|190|190|190|12076
1694454600000|2023-09-11 17:50:00|192|191|191|190|192|191|191|190|29616
1694454900000|2023-09-11 17:55:00|||||||||6130
1694455200000|2023-09-11 18:00:00|||||||||300
1694455500000|2023-09-11 18:05:00|||||||||2900
1694455800000|2023-09-11 18:10:00|||||||||3934
1694456100000|2023-09-11 18:15:00|||||||||830
1694456400000|2023-09-11 18:20:00|||||||||400
1694456700000|2023-09-11 18:25:00|||||||||3745
1694457000000|2023-09-11 18:30:00|||||||||5496
1694457300000|2023-09-11 18:35:00|||||||||400
1694457600000|2023-09-11 18:40:00|||||||||3538
1694457900000|2023-09-11 18:45:00|||||||||533
1694458200000|2023-09-11 18:50:00|||||||||1800
1694458500000|2023-09-11 18:55:00|||||||||1430
1694458800000|2023-09-11 19:00:00|||||||||2859
1694459100000|2023-09-11 19:05:00|||||||||300
1694459400000|2023-09-11 19:10:00|||||||||12525
1694459700000|2023-09-11 19:15:00|||||||||672
1694460000000|2023-09-11 19:20:00|||||||||722
1694460300000|2023-09-11 19:25:00|||||||||6800
1694460600000|2023-09-11 19:30:00|||||||||426
1694460900000|2023-09-11 19:35:00|190|189|190|189|190|189|190|189|51510
1694461200000|2023-09-11 19:40:00|189||189||189||189||12222
1694461500000|2023-09-11 19:45:00||188||188||188||188|10633
1694461800000|2023-09-11 19:50:00|||||||||8759
1694462100000|2023-09-11 19:55:00|||||||||12506
1694525400000|2023-09-12 13:30:00|192|191|193|192|194|193|191|190|21732
1694525700000|2023-09-12 13:35:00|192|191|195|194|196|195|192|191|40655
1694526000000|2023-09-12 13:40:00|196|195|197|196|197|196|195|194|97415
1694526300000|2023-09-12 13:45:00|196|195|197|196|197|196|196|195|55148
1694526600000|2023-09-12 13:50:00|||||||||27275
1694526900000|2023-09-12 13:55:00|196|195|196|195|197|196|195|194|54804
1694527200000|2023-09-12 14:00:00|195|194|193|192|196|195|192|191|160933
1694527500000|2023-09-12 14:05:00|192|191|192|191|192|191|192|191|34360
1694527800000|2023-09-12 14:10:00|191|190|192|191|192|191|191|190|63508
1694528100000|2023-09-12 14:15:00|191|190|190|189|191|190|190|189|63810
1694528400000|2023-09-12 14:20:00|189|188|189|188|189|189|189|188|49945
1694528700000|2023-09-12 14:25:00|188|187|187|186|188|187|187|186|73138
1694529000000|2023-09-12 14:30:00|188|187|188|187|188|187|188|187|22475
1694529300000|2023-09-12 14:35:00|187|186|187|186|187|186|187|186|14633
1694529600000|2023-09-12 14:40:00|||||||||13345
1694529900000|2023-09-12 14:45:00|||||||||16121
1694530200000|2023-09-12 14:50:00|||||||||9354
1694530500000|2023-09-12 14:55:00|||||||||15635
1694530800000|2023-09-12 15:00:00|||||||||17337
1694531100000|2023-09-12 15:05:00|188|187|187|186|188|187|187|186|47904
1694531400000|2023-09-12 15:10:00|||||||||11030
1694531700000|2023-09-12 15:15:00|||||||||1800
1694532000000|2023-09-12 15:20:00|||||||||26200
1694532300000|2023-09-12 15:25:00|||||||||8542
1694532600000|2023-09-12 15:30:00|188|187|188|187|189|188|188|187|60919
1694532900000|2023-09-12 15:35:00|||||||||17628
1694533200000|2023-09-12 15:40:00|187|186|187|186|187|186|187|186|20490
1694533500000|2023-09-12 15:45:00|||||||||10500
1694533800000|2023-09-12 15:50:00|||||||||8265
1694534100000|2023-09-12 15:55:00|||||||||6336
1694534400000|2023-09-12 16:00:00|||||||||3176
1694534700000|2023-09-12 16:05:00|||||||||1823
1694535000000|2023-09-12 16:10:00|||||||||8077
1694535300000|2023-09-12 16:15:00|||||||||25013
1694535600000|2023-09-12 16:20:00|188|187|188|187|188|187|188|187|39576
1694535900000|2023-09-12 16:25:00|||||||||16879
1694536200000|2023-09-12 16:30:00|189|188|189|188|190|189|189|188|107166
1694536500000|2023-09-12 16:35:00|190|189|188|187|190|189|188|187|113565
1694536800000|2023-09-12 16:40:00|187|186|187|186|187|186|187|186|34087
1694537100000|2023-09-12 16:45:00|||||||||16100
1694537400000|2023-09-12 16:50:00|||||||||6123
1694537700000|2023-09-12 16:55:00|||||||||1050
1694538000000|2023-09-12 17:00:00|||||||||800
1694538300000|2023-09-12 17:05:00|||||||||3950
1694538600000|2023-09-12 17:10:00|||||||||3524
1694538900000|2023-09-12 17:15:00|||||||||15602
1694539200000|2023-09-12 17:20:00|||||||||2815
1694539500000|2023-09-12 17:25:00|||||||||9810
1694539800000|2023-09-12 17:30:00|||||||||1207
1694540100000|2023-09-12 17:35:00|186|185|186|185|186|185|186|185|136841
1694540400000|2023-09-12 17:40:00|185|184|185|184|185|184|185|184|27237
1694540700000|2023-09-12 17:45:00|||||||||13969
1694541000000|2023-09-12 17:50:00|||||||||3900
1694541300000|2023-09-12 17:55:00|||||||||12377
1694541600000|2023-09-12 18:00:00|||||||||600
1694541900000|2023-09-12 18:05:00|||||||||13916
1694542200000|2023-09-12 18:10:00|||||||||132144
1694542500000|2023-09-12 18:15:00|186|185|186|185|186|185|185|185|45842
1694542800000|2023-09-12 18:20:00|||||||||2650
1694543100000|2023-09-12 18:25:00|187|186|187|186|187|186|186|186|54726
1694543400000|2023-09-12 18:30:00|186|185|187|186|187|186|186|185|98915
1694543700000|2023-09-12 18:35:00|||||||||28676
1694544000000|2023-09-12 18:40:00|186|185|186|185|186|185|186|185|18227
1694544300000|2023-09-12 18:45:00|||||||||57503
1694544600000|2023-09-12 18:50:00|||||||||3374
1694544900000|2023-09-12 18:55:00|||||||||1300
1694545200000|2023-09-12 19:00:00|||||||||1169
1694545500000|2023-09-12 19:05:00|||||||||1888
1694545800000|2023-09-12 19:10:00|||||||||9562
1694546100000|2023-09-12 19:15:00|185|184|185|184|185|184|185|184|44295
1694546400000|2023-09-12 19:20:00|||||||||12674
1694546700000|2023-09-12 19:25:00|||||||||6066
1694547000000|2023-09-12 19:30:00|||||||||3626
1694547300000|2023-09-12 19:35:00|||||||||9557
1694547600000|2023-09-12 19:40:00|||||||||6705
1694547900000|2023-09-12 19:45:00|||||||||4875
1694548200000|2023-09-12 19:50:00|||||||||8167
1694548500000|2023-09-12 19:55:00|||||||||70068
1694611800000|2023-09-13 13:30:00|185|185|186|185|187|186|185|184|28774
1694612100000|2023-09-13 13:35:00|187|186|188|187|188|187|187|186|15157
1694612400000|2023-09-13 13:40:00|187|186|187|186|187|186|186|185|26011
1694612700000|2023-09-13 13:45:00|186|185|186|185|187|186|186|185|43692
1694613000000|2023-09-13 13:50:00|187|186|184|183|187|186|183|182|84253
1694613300000|2023-09-13 13:55:00|185|184|185|184|185|184|184|183|48125
1694613600000|2023-09-13 14:00:00|186|185|185|184|186|185|185|184|16675
1694613900000|2023-09-13 14:05:00|186|185|186|185|186|185|186|185|12645
1694614200000|2023-09-13 14:10:00|||||||||7596
1694614500000|2023-09-13 14:15:00|||||||||8907
1694614800000|2023-09-13 14:20:00|187|186|187|186|187|186|187|186|9500
1694615100000|2023-09-13 14:25:00|188|187|187|186|188|187|187|186|17389
1694615400000|2023-09-13 14:30:00|188|187|187|186|188|187|187|186|12738
1694615700000|2023-09-13 14:35:00|188|187|188|187|188|187|188|187|15467
1694616000000|2023-09-13 14:40:00|189|188|188|187|191|190|188|187|99414
1694616300000|2023-09-13 14:45:00|187|186|186|185|187|186|186|185|34826
1694616600000|2023-09-13 14:50:00|187|186|187|186|187|186|186|185|48508
1694616900000|2023-09-13 14:55:00|||||||||15272
1694617200000|2023-09-13 15:00:00|||||||||15529
1694617500000|2023-09-13 15:05:00|188|187|187|186|188|187|187|186|49519
1694617800000|2023-09-13 15:10:00|||||||||1025
1694618100000|2023-09-13 15:15:00|186|185|186|185|186|185|186|185|23177
1694618400000|2023-09-13 15:20:00|||||||||2706
1694618700000|2023-09-13 15:25:00|||||||||9654
1694619000000|2023-09-13 15:30:00|||||||||4742
1694619300000|2023-09-13 15:35:00|185|184|185|184|185|184|185|184|37808
1694619600000|2023-09-13 15:40:00|||||||||4706
1694619900000|2023-09-13 15:45:00|186|185|185|184|186|185|185|184|32659
1694620200000|2023-09-13 15:50:00|186|185|185|184|186|185|185|184|41444
1694620500000|2023-09-13 15:55:00|||||||||2800
1694620800000|2023-09-13 16:00:00|||||||||2650
1694621100000|2023-09-13 16:05:00|||||||||2218
1694621400000|2023-09-13 16:10:00|||||||||1418
1694621700000|2023-09-13 16:15:00|||||||||1364
1694622000000|2023-09-13 16:20:00|186|185|185|184|186|185|185|184|40725
1694622300000|2023-09-13 16:25:00|||||||||2100
1694622600000|2023-09-13 16:30:00|||||||||5584
1694622900000|2023-09-13 16:35:00|||||||||4925
1694623200000|2023-09-13 16:40:00|||||||||4258
1694623500000|2023-09-13 16:45:00|||||||||4649
1694623800000|2023-09-13 16:50:00|||||||||1228
1694624100000|2023-09-13 16:55:00|184|183|184|183|184|183|184|183|13426
1694624400000|2023-09-13 17:00:00|||||||||3018
1694624700000|2023-09-13 17:05:00|||||||||1952
1694625000000|2023-09-13 17:10:00|||||||||10900
1694625300000|2023-09-13 17:15:00|||||||||3406
1694625600000|2023-09-13 17:20:00|||||||||1950
1694625900000|2023-09-13 17:25:00|183|182|183|182|183|182|183|182|14595
1694626200000|2023-09-13 17:30:00|||||||||4150
1694626500000|2023-09-13 17:35:00|||||||||3890
1694626800000|2023-09-13 17:40:00|||||||||2106
1694627100000|2023-09-13 17:45:00|||||||||7286
1694627400000|2023-09-13 17:50:00|||||||||771
1694627700000|2023-09-13 17:55:00|182|181|181|180|182|181|181|180|125904
1694628000000|2023-09-13 18:00:00|182|181|182|181|182|181|182|181|14021
1694628300000|2023-09-13 18:05:00|181|180|182|181|182|181|181|180|266771
1694628600000|2023-09-13 18:10:00|||||||||6235
1694628900000|2023-09-13 18:15:00|||||||||10305
1694629200000|2023-09-13 18:20:00|181|180|182|181|182|181|181|180|32083
1694629500000|2023-09-13 18:25:00|||||||||7482
1694629800000|2023-09-13 18:30:00|||||||||53054
1694630100000|2023-09-13 18:35:00|||||||||4997
1694630400000|2023-09-13 18:40:00|||||||||6000
1694630700000|2023-09-13 18:45:00|||||||||18382
1694631000000|2023-09-13 18:50:00|181|180|181|180|181|180|181|180|30296
1694631300000|2023-09-13 18:55:00|182|181|181|180|182|181|181|180|160610
1694631600000|2023-09-13 19:00:00|||||||||4409
1694631900000|2023-09-13 19:05:00|||||||||15591
1694632200000|2023-09-13 19:10:00|180|179|180|179|180|179|180|179|231987
1694632500000|2023-09-13 19:15:00|181|180|181|180|181|180|181|180|112514
1694632800000|2023-09-13 19:20:00|||||||||7388
1694633100000|2023-09-13 19:25:00|||||||||2802
1694633400000|2023-09-13 19:30:00|||||||||5810
1694633700000|2023-09-13 19:35:00|||||||||16412
1694634000000|2023-09-13 19:40:00|||||||||11580
1694634300000|2023-09-13 19:45:00|||||||||17272
1694634600000|2023-09-13 19:50:00|180|179|180|179|180|179|180|179|91758
1694634900000|2023-09-13 19:55:00|||||||||75918
1694698200000|2023-09-14 13:30:00|186|184|186|185|187|185|183|182|38480
1694698500000|2023-09-14 13:35:00|187|186|188|187|188|187|187|186|53424
1694698800000|2023-09-14 13:40:00|189|188|189|188|189|188|189|188|72550
1694699100000|2023-09-14 13:45:00|188|187|189|188|189|188|187|186|77554
1694699400000|2023-09-14 13:50:00|188|187|188|187|188|188|187|186|27809
1694699700000|2023-09-14 13:55:00|187|186|186|185|187|186|185|184|76905
1694700000000|2023-09-14 14:00:00|||||||||9460
1694700300000|2023-09-14 14:05:00|||||||||900
1694700600000|2023-09-14 14:10:00|185|184|186|185|186|185|185|184|50791
1694700900000|2023-09-14 14:15:00|185|184|184|183|185|184|184|183|17834
1694701200000|2023-09-14 14:20:00|185|184|186|185|186|185|185|184|28508
1694701500000|2023-09-14 14:25:00|187|186|188|187|188|187|187|186|21416
1694701800000|2023-09-14 14:30:00|||||||||38394
1694702100000|2023-09-14 14:35:00|||||||||11429
1694702400000|2023-09-14 14:40:00|189|188|189|188|189|188|188|188|25158
1694702700000|2023-09-14 14:45:00|190|189|190|189|190|189|190|189|21117
1694703000000|2023-09-14 14:50:00|||||||||2864
1694703300000|2023-09-14 14:55:00|||||||||1570
1694703600000|2023-09-14 15:00:00|191|190|191|190|191|190|191|190|30581
1694703900000|2023-09-14 15:05:00|||||||||11276
1694704200000|2023-09-14 15:10:00|190|189|190|189|190|189|190|189|18969
1694704500000|2023-09-14 15:15:00|189|188|189|188|189|188|189|188|9400
1694704800000|2023-09-14 15:20:00|||||||||4772
1694705100000|2023-09-14 15:25:00|||||||||4300
1694705400000|2023-09-14 15:30:00|||||||||10639
1694705700000|2023-09-14 15:35:00|||||||||2400
1694706000000|2023-09-14 15:40:00|188|187|188|187|188|187|188|187|7753
1694706300000|2023-09-14 15:45:00|189|188|189|188|189|188|189|188|14643
1694706600000|2023-09-14 15:50:00|||||||||3700
1694706900000|2023-09-14 15:55:00|188|187|188|187|188|188|188|187|6719
1694707200000|2023-09-14 16:00:00|||||||||3300
1694707500000|2023-09-14 16:05:00|187|186|187|186|187|186|187|186|10820
1694707800000|2023-09-14 16:10:00|188|187|188|187|188|187|188|187|28089
1694708100000|2023-09-14 16:15:00|||||||||19400
1694708400000|2023-09-14 16:20:00|187|186|187|186|187|186|187|186|13459
1694708700000|2023-09-14 16:25:00|||||||||3780
1694709000000|2023-09-14 16:30:00|||||||||16259
1694709300000|2023-09-14 16:35:00|186|185|187|186|187|186|186|185|28532
1694709600000|2023-09-14 16:40:00|||||||||9634
1694709900000|2023-09-14 16:45:00|||||||||750
1694710200000|2023-09-14 16:50:00|||||||||2050
1694710500000|2023-09-14 16:55:00|||||||||800
1694710800000|2023-09-14 17:00:00|||||||||2300
1694711100000|2023-09-14 17:05:00|||||||||7417
1694711400000|2023-09-14 17:10:00|188|187|188|187|188|187|188|187|19363
1694711700000|2023-09-14 17:15:00|187|186|188|187|188|187|187|186|18711
1694712000000|2023-09-14 17:20:00|||||||||1420
1694712300000|2023-09-14 17:25:00|||||||||1600
1694712600000|2023-09-14 17:30:00|||||||||700
1694712900000|2023-09-14 17:35:00|189|188|189|188|189|188|189|188|26242
1694713200000|2023-09-14 17:40:00|||||||||7569
1694713500000|2023-09-14 17:45:00|||||||||1806
1694713800000|2023-09-14 17:50:00|||||||||1654
1694714100000|2023-09-14 17:55:00|||||||||3900
1694714400000|2023-09-14 18:00:00|||||||||2832
1694714700000|2023-09-14 18:05:00|||||||||7313
1694715000000|2023-09-14 18:10:00|||||||||1062
1694715300000|2023-09-14 18:15:00|||||||||15284
1694715600000|2023-09-14 18:20:00|||||||||5460
1694715900000|2023-09-14 18:25:00|||||||||4104
1694716200000|2023-09-14 18:30:00|||||||||1000
1694716500000|2023-09-14 18:35:00|190|189|190|189|190|189|190|189|33571
1694716800000|2023-09-14 18:40:00|189|188|189|188|189|188|189|188|19194
1694717100000|2023-09-14 18:45:00|||||||||2958
1694717400000|2023-09-14 18:50:00|||||||||1000
1694717700000|2023-09-14 18:55:00|||||||||1765
1694718000000|2023-09-14 19:00:00|||||||||970
1694718300000|2023-09-14 19:05:00|||||||||900
1694718600000|2023-09-14 19:10:00|||||||||3370
1694718900000|2023-09-14 19:15:00|||||||||4267
1694719200000|2023-09-14 19:20:00|||||||||700
1694719500000|2023-09-14 19:25:00|||||||||1673
1694719800000|2023-09-14 19:30:00|188|187|188|187|188|187|188|187|15813
1694720100000|2023-09-14 19:35:00|||||||||3300
1694720400000|2023-09-14 19:40:00|189|188|188|187|189|188|188|187|48562
1694720700000|2023-09-14 19:45:00|||||||||4043
1694721000000|2023-09-14 19:50:00|187|186|187|186|187|186|187|186|26971
1694721300000|2023-09-14 19:55:00|188|187|188|187|188|187|188|187|54359
1694784600000|2023-09-15 13:30:00|188|185|187|186|188|186|186|185|19251
1694784900000|2023-09-15 13:35:00|||||||||3057
1694785200000|2023-09-15 13:40:00|186|185|187|186|187|186|186|185|12263
1694785500000|2023-09-15 13:45:00|188|187|186|185|188|187|186|185|104929
1694785800000|2023-09-15 13:50:00|185|184|185|184|185|184|185|184|24614
1694786100000|2023-09-15 13:55:00|184|183|185|184|185|184|184|183|34602
1694786400000|2023-09-15 14:00:00|186|185|185|184|186|185|185|184|10616
1694786700000|2023-09-15 14:05:00|||||||||2324
1694787000000|2023-09-15 14:10:00|186|185|185|184|186|185|185|184|16466
1694787300000|2023-09-15 14:15:00|184|183|185|184|185|184|184|183|38026
1694787600000|2023-09-15 14:20:00|||||||||3770
1694787900000|2023-09-15 14:25:00|||||||||6901
1694788200000|2023-09-15 14:30:00|186|185|185|184|186|185|185|184|34823
1694788500000|2023-09-15 14:35:00|||||||||2310
1694788800000|2023-09-15 14:40:00|184|183|184|183|184|183|184|183|18254
1694789100000|2023-09-15 14:45:00|||||||||1700
1694789400000|2023-09-15 14:50:00|183|182|183|182|183|182|183|182|16273
1694789700000|2023-09-15 14:55:00|||||||||4243
1694790000000|2023-09-15 15:00:00|||||||||441
1694790300000|2023-09-15 15:05:00|184|183|184|183|184|183|184|183|7645
1694790600000|2023-09-15 15:10:00|185|184|184|183|185|184|184|183|27281
1694790900000|2023-09-15 15:15:00|||||||||1655
1694791200000|2023-09-15 15:20:00|||||||||833
1694791500000|2023-09-15 15:25:00|183|182|183|182|184|183|183|182|23044
1694791800000|2023-09-15 15:30:00|184|183|184|183|184|183|183|182|76979
1694792100000|2023-09-15 15:35:00|||||||||1045
1694792400000|2023-09-15 15:40:00|||||||||9705
1694792700000|2023-09-15 15:45:00|||||||||810
1694793000000|2023-09-15 15:50:00|||||||||6454
1694793300000|2023-09-15 15:55:00|183|182|183|182|183|183|183|182|10154
1694793600000|2023-09-15 16:00:00|||||||||23240
1694793900000|2023-09-15 16:05:00|184|183|183|182|184|183|183|182|29219
1694794200000|2023-09-15 16:10:00|||||||||509
1694794500000|2023-09-15 16:15:00|||||||||15736
1694794800000|2023-09-15 16:20:00|||||||||1900
1694795100000|2023-09-15 16:25:00|||||||||8700
1694795400000|2023-09-15 16:30:00|||||||||12623
1694795700000|2023-09-15 16:35:00|||||||||22116
1694796000000|2023-09-15 16:40:00|||||||||747
1694796300000|2023-09-15 16:45:00|||||||||1349
1694796600000|2023-09-15 16:50:00|||||||||600
1694796900000|2023-09-15 16:55:00|184|183|184|183|184|183|184|183|24344
1694797200000|2023-09-15 17:00:00|||||||||4151
1694797500000|2023-09-15 17:05:00|183|182|183|182|183|182|183|182|14952
1694797800000|2023-09-15 17:10:00|184|183|183|182|184|183|183|182|17225
1694798100000|2023-09-15 17:15:00|||||||||4849
1694798400000|2023-09-15 17:20:00|||||||||9303
1694798700000|2023-09-15 17:25:00|||||||||3443
1694799000000|2023-09-15 17:30:00|184|183|183|183|184|183|183|183|13991
1694799300000|2023-09-15 17:35:00||182||182||182||182|6944
1694799600000|2023-09-15 17:40:00|184|183|185|184|185|184|184|183|15701
1694799900000|2023-09-15 17:45:00|||||||||13198
1694800200000|2023-09-15 17:50:00|186|185|186|185|186|185|186|185|7661
1694800500000|2023-09-15 17:55:00|185|184|185|184|185|184|185|184|16860
1694800800000|2023-09-15 18:00:00|||||||||4596
1694801100000|2023-09-15 18:05:00|||||||||4435
1694801400000|2023-09-15 18:10:00|||||||||4302
1694801700000|2023-09-15 18:15:00|||||||||6208
1694802000000|2023-09-15 18:20:00|||||||||10789
1694802300000|2023-09-15 18:25:00|||||||||9607
1694802600000|2023-09-15 18:30:00|||||||||3825
1694802900000|2023-09-15 18:35:00|186|185|186|185|186|185|185|184|28685
1694803200000|2023-09-15 18:40:00|||||||||14708
1694803500000|2023-09-15 18:45:00|187|186|186|185|187|186|186|185|13565
1694803800000|2023-09-15 18:50:00|||||||||9646
1694804100000|2023-09-15 18:55:00|||||||||6396
1694804400000|2023-09-15 19:00:00|||||||||11454
1694804700000|2023-09-15 19:05:00|||||||||8599
1694805000000|2023-09-15 19:10:00|||||||||3959
1694805300000|2023-09-15 19:15:00|187|186|187|186|187|186|187|186|13220
1694805600000|2023-09-15 19:20:00|||||||||6995
1694805900000|2023-09-15 19:25:00|||||||||4766
1694806200000|2023-09-15 19:30:00|||||||||10458
1694806500000|2023-09-15 19:35:00|||||||||6551
1694806800000|2023-09-15 19:40:00|||||||||18605
1694807100000|2023-09-15 19:45:00|188|187|187|186|188|187|187|186|40784
1694807400000|2023-09-15 19:50:00|188|187|190|189|190|189|188|187|169651
1694807700000|2023-09-15 19:55:00|189|188|187|186|189|188|187|186|243317
1695043800000|2023-09-18 13:30:00|191|191|190|189|193|192|190|189|85601
1695044100000|2023-09-18 13:35:00|191|190|190|189|192|191|190|189|52933
1695044400000|2023-09-18 13:40:00|189|188|188|187|189|188|188|187|10406
1695044700000|2023-09-18 13:45:00|189|188|188|187|189|188|188|187|22576
1695045000000|2023-09-18 13:50:00|189|188|189|188|190|189|189|188|20486
1695045300000|2023-09-18 13:55:00|188|187|190|189|190|189|188|187|28351
1695045600000|2023-09-18 14:00:00|191|190|191|190|191|190|191|190|12176
1695045900000|2023-09-18 14:05:00|190|189|188|187|190|189|188|187|28727
1695046200000|2023-09-18 14:10:00|||||||||9400
1695046500000|2023-09-18 14:15:00|189|188|189|188|189|188|189|188|19822
1695046800000|2023-09-18 14:20:00|188|187|188|187|188|187|187|186|41934
1695047100000|2023-09-18 14:25:00|187|186|186|185|187|187|186|185|38968
1695047400000|2023-09-18 14:30:00|||||||||2950
1695047700000|2023-09-18 14:35:00|187|186|186|185|187|186|186|185|41148
1695048000000|2023-09-18 14:40:00|185|184|186|185|186|185|185|184|18040
1695048300000|2023-09-18 14:45:00|||||||||300
1695048600000|2023-09-18 14:50:00|||||||||2113
1695048900000|2023-09-18 14:55:00|187|186|187|186|187|186|187|186|11182
1695049200000|2023-09-18 15:00:00|||||||||1100
1695049500000|2023-09-18 15:05:00|188|187|187|186|188|187|187|186|32824
1695049800000|2023-09-18 15:10:00|||||||||4744
1695050100000|2023-09-18 15:15:00|||||||||3700
1695050400000|2023-09-18 15:20:00|||||||||5889
1695050700000|2023-09-18 15:25:00|||||||||7390
1695051000000|2023-09-18 15:30:00|188|187|188|187|188|187|188|187|11220
1695051300000|2023-09-18 15:35:00|187|186|187|186|187|187|187|186|6360
1695051600000|2023-09-18 15:40:00|||||||||10270
1695051900000|2023-09-18 15:45:00|188|187|188|187|188|187|188|187|13027
1695052200000|2023-09-18 15:50:00|187|186|187|186|187|186|187|186|10897
1695052500000|2023-09-18 15:55:00|||||||||5050
1695052800000|2023-09-18 16:00:00|||||||||300
1695053100000|2023-09-18 16:05:00|||||||||158
1695053400000|2023-09-18 16:10:00|186|185|186|185|186|185|186|185|34844
1695053700000|2023-09-18 16:15:00|||||||||13346
1695054000000|2023-09-18 16:20:00|||||||||1008
1695054300000|2023-09-18 16:25:00|||||||||200
1695054900000|2023-09-18 16:35:00|||||||||3400
1695055200000|2023-09-18 16:40:00|||||||||2600
1695055500000|2023-09-18 16:45:00|||||||||9898
1695055800000|2023-09-18 16:50:00|||||||||1400
1695056100000|2023-09-18 16:55:00|||||||||700
1695056700000|2023-09-18 17:05:00|||||||||2921
1695057000000|2023-09-18 17:10:00|185|184|185|184|185|184|185|184|24300
1695057300000|2023-09-18 17:15:00|||||||||7276
1695057600000|2023-09-18 17:20:00|||||||||1251
1695057900000|2023-09-18 17:25:00|||||||||1855
1695058200000|2023-09-18 17:30:00|184|183|184|183|184|183|184|183|10639
1695058500000|2023-09-18 17:35:00|185|184|185|184|185|184|185|184|8139
1695058800000|2023-09-18 17:40:00|||||||||11523
1695059100000|2023-09-18 17:45:00|||||||||15661
1695059400000|2023-09-18 17:50:00|||||||||6900
1695059700000|2023-09-18 17:55:00|||||||||1396
1695060000000|2023-09-18 18:00:00|||||||||7382
1695060300000|2023-09-18 18:05:00|||||||||10100
1695060600000|2023-09-18 18:10:00|||||||||200
1695060900000|2023-09-18 18:15:00|||||||||2249
1695061200000|2023-09-18 18:20:00|||||||||2992
1695061500000|2023-09-18 18:25:00|||||||||700
1695061800000|2023-09-18 18:30:00|||||||||1757
1695062100000|2023-09-18 18:35:00|||||||||500
1695062400000|2023-09-18 18:40:00|184|183|185|184|185|184|184|183|18591
1695062700000|2023-09-18 18:45:00|||||||||2600
1695063000000|2023-09-18 18:50:00|184|183|184|183|184|183|184|183|7613
1695063300000|2023-09-18 18:55:00|||||||||8168
1695063600000|2023-09-18 19:00:00|||||||||4200
1695063900000|2023-09-18 19:05:00|185|184|185|184|185|184|185|184|16164
1695064200000|2023-09-18 19:10:00|||||||||1100
1695064500000|2023-09-18 19:15:00|||||||||750
1695064800000|2023-09-18 19:20:00|||||||||2250
1695065100000|2023-09-18 19:25:00|||||||||5500
1695065400000|2023-09-18 19:30:00|||||||||2172
1695065700000|2023-09-18 19:35:00|||||||||11945
1695066000000|2023-09-18 19:40:00||185||184||185||184|23329
1695066300000|2023-09-18 19:45:00|||||||||6409
1695066600000|2023-09-18 19:50:00|186|185|186|185|186|185|186|185|22871
1695066900000|2023-09-18 19:55:00|187|186|186|185|187|186|186|185|81998
1695130200000|2023-09-19 13:30:00|188|187|185|184|188|187|183|183|43494
1695130500000|2023-09-19 13:35:00|186|185|186|185|186|185|186|185|14515
1695130800000|2023-09-19 13:40:00|185|184|184|183|185|184|184|183|20784
1695131100000|2023-09-19 13:45:00|185|184|186|185|186|185|184|183|47602
1695131400000|2023-09-19 13:50:00|185|184|184|183|185|184|184|183|9462
1695131700000|2023-09-19 13:55:00|183|182|183|182|183|182|183|182|19651
1695132000000|2023-09-19 14:00:00|182|181|182|181|182|181|182|181|27026
1695132300000|2023-09-19 14:05:00|||||||||1500
1695132600000|2023-09-19 14:10:00|183|182|185|184|185|184|183|182|22508
1695132900000|2023-09-19 14:15:00|||||||||4450
1695133200000|2023-09-19 14:20:00|186|185|186|185|186|185|186|185|17998
1695133500000|2023-09-19 14:25:00|185|184|185|184|186|185|185|184|11685
1695133800000|2023-09-19 14:30:00|184|183|184|183|185|184|184|183|13642
1695134100000|2023-09-19 14:35:00|185|184|184|183|185|184|184|183|12313
1695134400000|2023-09-19 14:40:00|185|184|186|185|186|185|185|184|40787
1695134700000|2023-09-19 14:45:00|185|184|186|185|186|185|185|184|25788
1695135000000|2023-09-19 14:50:00|185|184|186|185|187|186|185|184|61171
1695135300000|2023-09-19 14:55:00|185|184|186|185|186|185|185|184|45282
1695135600000|2023-09-19 15:00:00|187|186|187|186|187|186|186|185|33350
1695135900000|2023-09-19 15:05:00|188|187|187|186|188|187|187|186|31247
1695136200000|2023-09-19 15:10:00|188|187|187|186|188|187|187|186|19991
1695136500000|2023-09-19 15:15:00|||||||||16899
1695136800000|2023-09-19 15:20:00|188|187|188|187|188|187|188|187|39996
1695137100000|2023-09-19 15:25:00|189|188|189|188|189|188|189|188|7493
1695137400000|2023-09-19 15:30:00|190|189|190|189|190|189|190|189|14583
1695137700000|2023-09-19 15:35:00|189|188|189|188|189|188|189|188|53880
1695138000000|2023-09-19 15:40:00|188|187|188|187|188|188|188|187|10118
1695138300000|2023-09-19 15:45:00|||||||||13360
1695138600000|2023-09-19 15:50:00|189|188|189|188|189|188|189|188|14838
1695138900000|2023-09-19 15:55:00|190|189|188|187|190|189|188|187|36405
1695139200000|2023-09-19 16:00:00|189|188|189|188|189|188|188|188|14127
1695139500000|2023-09-19 16:05:00|188|187|190|189|190|189|188|187|27505
1695139800000|2023-09-19 16:10:00|||||||||5685
1695140100000|2023-09-19 16:15:00|||||||||600
1695140400000|2023-09-19 16:20:00|189|188|190|189|190|189|189|188|26262
1695140700000|2023-09-19 16:25:00|||||||||1000
1695141000000|2023-09-19 16:30:00|||||||||7721
1695141300000|2023-09-19 16:35:00|||||||||4576
1695141600000|2023-09-19 16:40:00|||||||||6240
1695141900000|2023-09-19 16:45:00|189|188|189|188|189|188|189|188|19595
1695142200000|2023-09-19 16:50:00|||||||||3200
1695142500000|2023-09-19 16:55:00|||||||||1099
1695142800000|2023-09-19 17:00:00|188|187|188|187|188|187|188|187|91679
1695143100000|2023-09-19 17:05:00|||||||||65703
1695143400000|2023-09-19 17:10:00|||||||||9879
1695143700000|2023-09-19 17:15:00|||||||||1100
1695144000000|2023-09-19 17:20:00|||||||||2350
1695144300000|2023-09-19 17:25:00|||||||||6542
1695144600000|2023-09-19 17:30:00|||||||||4500
1695144900000|2023-09-19 17:35:00|||||||||520
1695145200000|2023-09-19 17:40:00|||||||||1900
1695145500000|2023-09-19 17:45:00|||||||||3753
1695145800000|2023-09-19 17:50:00|||||||||3821
1695146100000|2023-09-19 17:55:00|||||||||3069
1695146400000|2023-09-19 18:00:00|||||||||10488
1695146700000|2023-09-19 18:05:00|||||||||3045
1695147000000|2023-09-19 18:10:00|||||||||4145
1695147300000|2023-09-19 18:15:00|||||||||6686
1695147600000|2023-09-19 18:20:00|||||||||638
1695147900000|2023-09-19 18:25:00|||||||||2827
1695148200000|2023-09-19 18:30:00|||||||||2100
1695148500000|2023-09-19 18:35:00|189|188|189|188|189|188|189|188|22442
1695148800000|2023-09-19 18:40:00|||||||||33269
1695149100000|2023-09-19 18:45:00|188|187|187|186|188|188|187|186|32035
1695149400000|2023-09-19 18:50:00|||||||||2000
1695149700000|2023-09-19 18:55:00|||||||||1900
1695150000000|2023-09-19 19:00:00|||||||||2747
1695150300000|2023-09-19 19:05:00|||||||||2309
1695150600000|2023-09-19 19:10:00|||||||||2489
1695150900000|2023-09-19 19:15:00|||||||||2200
1695151200000|2023-09-19 19:20:00|||||||||1665
1695151500000|2023-09-19 19:25:00|||||||||7500
1695151800000|2023-09-19 19:30:00|||||||||1800
1695152100000|2023-09-19 19:35:00|||||||||3153
1695152400000|2023-09-19 19:40:00|||||||||4776
1695152700000|2023-09-19 19:45:00|||||||||11082
1695153000000|2023-09-19 19:50:00|188|187|187|186|188|187|187|186|38002
1695153300000|2023-09-19 19:55:00|188|187|187|186|188|187|187|186|143078
1695130200000|2023-09-19 13:30:00|188|187|185|184|188|187|183|183|43494
1695130500000|2023-09-19 13:35:00|186|185|186|185|186|185|186|185|14515
1695130800000|2023-09-19 13:40:00|185|184|184|183|185|184|184|183|20784
1695131100000|2023-09-19 13:45:00|185|184|186|185|186|185|184|183|47602
1695131400000|2023-09-19 13:50:00|185|184|184|183|185|184|184|183|9462
1695131700000|2023-09-19 13:55:00|183|182|183|182|183|182|183|182|19651
1695132000000|2023-09-19 14:00:00|182|181|182|181|182|181|182|181|27026
1695132300000|2023-09-19 14:05:00|||||||||1500
1695132600000|2023-09-19 14:10:00|183|182|185|184|185|184|183|182|22508
1695132900000|2023-09-19 14:15:00|||||||||4450
1695133200000|2023-09-19 14:20:00|186|185|186|185|186|185|186|185|17998
1695133500000|2023-09-19 14:25:00|185|184|185|184|186|185|185|184|11685
1695133800000|2023-09-19 14:30:00|184|183|184|183|185|184|184|183|13642
1695134100000|2023-09-19 14:35:00|185|184|184|183|185|184|184|183|12313
1695134400000|2023-09-19 14:40:00|185|184|186|185|186|185|185|184|40787
1695134700000|2023-09-19 14:45:00|185|184|186|185|186|185|185|184|25788
1695135000000|2023-09-19 14:50:00|185|184|186|185|187|186|185|184|61171
1695135300000|2023-09-19 14:55:00|185|184|186|185|186|185|185|184|45282
1695135600000|2023-09-19 15:00:00|187|186|187|186|187|186|186|185|33350
1695135900000|2023-09-19 15:05:00|188|187|187|186|188|187|187|186|31247
1695136200000|2023-09-19 15:10:00|188|187|187|186|188|187|187|186|19991
1695136500000|2023-09-19 15:15:00|||||||||16899
1695136800000|2023-09-19 15:20:00|188|187|188|187|188|187|188|187|39996
1695137100000|2023-09-19 15:25:00|189|188|189|188|189|188|189|188|7493
1695137400000|2023-09-19 15:30:00|190|189|190|189|190|189|190|189|14583
1695137700000|2023-09-19 15:35:00|189|188|189|188|189|188|189|188|53880
1695138000000|2023-09-19 15:40:00|188|187|188|187|188|188|188|187|10118
1695138300000|2023-09-19 15:45:00|||||||||13360
1695138600000|2023-09-19 15:50:00|189|188|189|188|189|188|189|188|14838
1695138900000|2023-09-19 15:55:00|190|189|188|187|190|189|188|187|36405
1695139200000|2023-09-19 16:00:00|189|188|189|188|189|188|188|188|14127
1695139500000|2023-09-19 16:05:00|188|187|190|189|190|189|188|187|27505
1695139800000|2023-09-19 16:10:00|||||||||5685
1695140100000|2023-09-19 16:15:00|||||||||600
1695140400000|2023-09-19 16:20:00|189|188|190|189|190|189|189|188|26262
1695140700000|2023-09-19 16:25:00|||||||||1000
1695141000000|2023-09-19 16:30:00|||||||||7721
1695141300000|2023-09-19 16:35:00|||||||||4576
1695141600000|2023-09-19 16:40:00|||||||||6240
1695141900000|2023-09-19 16:45:00|189|188|189|188|189|188|189|188|19595
1695142200000|2023-09-19 16:50:00|||||||||3200
1695142500000|2023-09-19 16:55:00|||||||||1099
1695142800000|2023-09-19 17:00:00|188|187|188|187|188|187|188|187|91679
1695143100000|2023-09-19 17:05:00|||||||||65703
1695143400000|2023-09-19 17:10:00|||||||||9879
1695143700000|2023-09-19 17:15:00|||||||||1100
1695144000000|2023-09-19 17:20:00|||||||||2350
1695144300000|2023-09-19 17:25:00|||||||||6542
1695144600000|2023-09-19 17:30:00|||||||||4500
1695144900000|2023-09-19 17:35:00|||||||||520
1695145200000|2023-09-19 17:40:00|||||||||1900
1695145500000|2023-09-19 17:45:00|||||||||3753
1695145800000|2023-09-19 17:50:00|||||||||3821
1695146100000|2023-09-19 17:55:00|||||||||3069
1695146400000|2023-09-19 18:00:00|||||||||10488
1695146700000|2023-09-19 18:05:00|||||||||3045
1695147000000|2023-09-19 18:10:00|||||||||4145
1695147300000|2023-09-19 18:15:00|||||||||6686
1695147600000|2023-09-19 18:20:00|||||||||638
1695147900000|2023-09-19 18:25:00|||||||||2827
1695148200000|2023-09-19 18:30:00|||||||||2100
1695148500000|2023-09-19 18:35:00|189|188|189|188|189|188|189|188|22442
1695148800000|2023-09-19 18:40:00|||||||||33269
1695149100000|2023-09-19 18:45:00|188|187|187|186|188|188|187|186|32035
1695149400000|2023-09-19 18:50:00|||||||||2000
1695149700000|2023-09-19 18:55:00|||||||||1900
1695150000000|2023-09-19 19:00:00|||||||||2747
1695150300000|2023-09-19 19:05:00|||||||||2309
1695150600000|2023-09-19 19:10:00|||||||||2489
1695150900000|2023-09-19 19:15:00|||||||||2200
1695151200000|2023-09-19 19:20:00|||||||||1665
1695151500000|2023-09-19 19:25:00|||||||||7500
1695151800000|2023-09-19 19:30:00|||||||||1800
1695152100000|2023-09-19 19:35:00|||||||||3153
1695152400000|2023-09-19 19:40:00|||||||||4776
1695152700000|2023-09-19 19:45:00|||||||||11082
1695153000000|2023-09-19 19:50:00|188|187|187|186|188|187|187|186|38002
1695153300000|2023-09-19 19:55:00|188|187|187|186|188|187|187|186|143078
1695216600000|2023-09-20 13:30:00|187|184|184|183|187|184|183|182|50574
1695216900000|2023-09-20 13:35:00|185|184|185|184|186|185|184|183|35253
1695217200000|2023-09-20 13:40:00|186|185|186|185|186|185|185|184|12960
1695217500000|2023-09-20 13:45:00|||||||||10011
1695217800000|2023-09-20 13:50:00|187|186|187|186|188|187|187|186|22581
1695218100000|2023-09-20 13:55:00|||||||||1281
1695218400000|2023-09-20 14:00:00|186|185|186|185|188|187|186|185|61107
1695218700000|2023-09-20 14:05:00|185|184|185|184|186|185|185|184|29288
1695219000000|2023-09-20 14:10:00|184|183|183|182|184|183|183|182|18648
1695219300000|2023-09-20 14:15:00|||||||||34404
1695219600000|2023-09-20 14:20:00|184|183|184|183|184|183|184|183|11822
1695219900000|2023-09-20 14:25:00|185|184|185|184|185|185|185|184|52446
1695220200000|2023-09-20 14:30:00|||||||||39669
1695220500000|2023-09-20 14:35:00|184|183|185|184|185|184|184|183|30706
1695220800000|2023-09-20 14:40:00|||||||||13736
1695221100000|2023-09-20 14:45:00|186|185|186|185|186|185|186|185|29766
1695221400000|2023-09-20 14:50:00|185|184|185|184|185|184|185|184|6595
1695221700000|2023-09-20 14:55:00|184|183|184|184|184|184|184|183|16696
1695222000000|2023-09-20 15:00:00|185|183|184|183|185|183|184|183|20115
1695222300000|2023-09-20 15:05:00|185|184|185|184|185|184|185|184|13924
1695222600000|2023-09-20 15:10:00|||||||||1300
1695222900000|2023-09-20 15:15:00|||||||||2292
1695223200000|2023-09-20 15:20:00|184|183|185|184|185|184|184|183|24612
1695223500000|2023-09-20 15:25:00|||||||||1050
1695223800000|2023-09-20 15:30:00|||||||||5100
1695224100000|2023-09-20 15:35:00|||||||||900
1695224400000|2023-09-20 15:40:00|||||||||644
1695224700000|2023-09-20 15:45:00|||||||||3300
1695225000000|2023-09-20 15:50:00|||||||||1250
1695225300000|2023-09-20 15:55:00|||||||||6125
1695225600000|2023-09-20 16:00:00|||||||||4050
1695225900000|2023-09-20 16:05:00|||||||||3000
1695226200000|2023-09-20 16:10:00|||||||||1191
1695226500000|2023-09-20 16:15:00|||||||||264
1695226800000|2023-09-20 16:20:00|||||||||1400
1695227100000|2023-09-20 16:25:00|||||||||300
1695227400000|2023-09-20 16:30:00|184|183|185|184|185|184|184|183|16564
1695227700000|2023-09-20 16:35:00|||||||||200
1695228000000|2023-09-20 16:40:00|184|183|185|184|185|184|184|183|22728
1695228300000|2023-09-20 16:45:00|184|183|184|183|184|183|184|183|15610
1695228600000|2023-09-20 16:50:00|||||||||100
1695228900000|2023-09-20 16:55:00|||||||||3100
1695229200000|2023-09-20 17:00:00|||||||||4808
1695229500000|2023-09-20 17:05:00|||||||||8320
1695229800000|2023-09-20 17:10:00|||||||||800
1695230100000|2023-09-20 17:15:00|||||||||20161
1695230400000|2023-09-20 17:20:00|185|184|184|183|185|184|184|183|37665
1695230700000|2023-09-20 17:25:00|||||||||8878
1695231000000|2023-09-20 17:30:00|||||||||400
1695231300000|2023-09-20 17:35:00|183|182|183|182|184|183|183|182|68015
1695232200000|2023-09-20 17:50:00|||||||||2268
1695232500000|2023-09-20 17:55:00|||||||||2947
1695232800000|2023-09-20 18:00:00|182|181|182|181|183|182|181|180|116304
1695233100000|2023-09-20 18:05:00|||||||||700
1695233400000|2023-09-20 18:10:00|||||||||14340
1695233700000|2023-09-20 18:15:00|||||||||18988
1695234000000|2023-09-20 18:20:00|||||||||1238
1695234300000|2023-09-20 18:25:00|183|182|183|182|183|182|182|181|22942
1695234600000|2023-09-20 18:30:00|||||||||5221
1695234900000|2023-09-20 18:35:00|||||||||4421
1695235200000|2023-09-20 18:40:00|182|181|183|182|183|182|181|180|49231
1695235500000|2023-09-20 18:45:00|182|181|183|182|183|182|182|181|125099
1695235800000|2023-09-20 18:50:00|182|181|182|181|183|182|182|181|59800
1695236100000|2023-09-20 18:55:00|183|182|183|182|183|182|183|182|14461
1695236400000|2023-09-20 19:00:00|||||||||800
1695236700000|2023-09-20 19:05:00|182|181|182|181|183|182|182|181|38817
1695237000000|2023-09-20 19:10:00|||||||||17497
1695237300000|2023-09-20 19:15:00|181|180|181|180|181|180|181|180|14194
1695237600000|2023-09-20 19:20:00|||||||||7877
1695237900000|2023-09-20 19:25:00|||||||||3205
1695238200000|2023-09-20 19:30:00|||||||||8377
1695238500000|2023-09-20 19:35:00|||||||||18730
1695238800000|2023-09-20 19:40:00|180|179|180|179|180|179|180|179|33854
1695239100000|2023-09-20 19:45:00|||||||||6529
1695239400000|2023-09-20 19:50:00|181|180|181|180|181|180|181|180|79134
1695239700000|2023-09-20 19:55:00|180|179|181|180|181|180|180|179|133892
1695303000000|2023-09-21 13:30:00|179|178|178|177|179|178|176|175|71279
1695303300000|2023-09-21 13:35:00|177|176|178|177|178|177|177|176|47136
1695303600000|2023-09-21 13:40:00|177|176|176|175|177|176|176|175|17627
1695303900000|2023-09-21 13:45:00|177|176|177|176|177|176|177|176|16925
1695304200000|2023-09-21 13:50:00|176|175|176|175|176|175|176|175|13641
1695304500000|2023-09-21 13:55:00|175|174|176|175|176|175|174|173|107559
1695304800000|2023-09-21 14:00:00|175|174|175|174|175|174|175|174|35481
1695305100000|2023-09-21 14:05:00|176|175|176|175|176|175|175|175|8650
1695305400000|2023-09-21 14:10:00|175|174|175|174|175|174|175|174|8415
1695305700000|2023-09-21 14:15:00|176|175|177|176|177|176|176|175|41554
1695306000000|2023-09-21 14:20:00|176|175|176|175|176|175|176|175|9500
1695306300000|2023-09-21 14:25:00|175|174|176|175|176|175|174|173|202354
1695306600000|2023-09-21 14:30:00|||||||||2634
1695306900000|2023-09-21 14:35:00|177|176|177|176|177|176|177|176|14951
1695307200000|2023-09-21 14:40:00|178|177|177|176|178|177|177|176|60998
1695307500000|2023-09-21 14:45:00|||||||||1400
1695307800000|2023-09-21 14:50:00|178|177|178|177|178|177|178|177|16551
1695308100000|2023-09-21 14:55:00|||||||||7741
1695308400000|2023-09-21 15:00:00|177|176|176|175|177|176|176|175|52085
1695308700000|2023-09-21 15:05:00|177|176|178|177|178|177|177|176|69799
1695309000000|2023-09-21 15:10:00|||||||||19300
1695309300000|2023-09-21 15:15:00|||||||||3850
1695309600000|2023-09-21 15:20:00|179|178|179|178|179|178|179|178|59666
1695309900000|2023-09-21 15:25:00|178|177|178|177|178|178|178|177|51516
1695310200000|2023-09-21 15:30:00|179|178|179|178|179|178|179|178|28323
1695310500000|2023-09-21 15:35:00|||||||||3598
1695310800000|2023-09-21 15:40:00|||||||||11614
1695311100000|2023-09-21 15:45:00|180|179|180|179|180|179|180|179|23193
1695311400000|2023-09-21 15:50:00|181|180|180|179|181|180|180|179|126705
1695311700000|2023-09-21 15:55:00|||||||||3910
1695312000000|2023-09-21 16:00:00|179|178|178|177|179|179|178|177|126896
1695312300000|2023-09-21 16:05:00|||||||||3800
1695312600000|2023-09-21 16:10:00|179|178|179|178|179|178|179|178|23229
1695312900000|2023-09-21 16:15:00|||||||||6410
1695313200000|2023-09-21 16:20:00|||||||||6509
1695313500000|2023-09-21 16:25:00|||||||||13213
1695313800000|2023-09-21 16:30:00|180|179|180|179|180|179|180|179|12227
1695314100000|2023-09-21 16:35:00|179|178|180|179|180|179|179|178|25981
1695314400000|2023-09-21 16:40:00|||||||||16903
1695314700000|2023-09-21 16:45:00|||||||||7000
1695315000000|2023-09-21 16:50:00|181|180|180|179|181|180|180|179|25896
1695315300000|2023-09-21 16:55:00|||||||||5200
1695315600000|2023-09-21 17:00:00|||||||||2725
1695315900000|2023-09-21 17:05:00|||||||||7200
1695316200000|2023-09-21 17:10:00|181|180|181|180|181|180|181|180|20700
1695316500000|2023-09-21 17:15:00|||||||||8300
1695316800000|2023-09-21 17:20:00|||||||||4840
1695317100000|2023-09-21 17:25:00|||||||||2760
1695317400000|2023-09-21 17:30:00|||||||||7968
1695317700000|2023-09-21 17:35:00|||||||||11467
1695318000000|2023-09-21 17:40:00|||||||||5812
1695318300000|2023-09-21 17:45:00|||||||||5191
1695318600000|2023-09-21 17:50:00|||||||||5467
1695318900000|2023-09-21 17:55:00|||||||||4636
1695319200000|2023-09-21 18:00:00|||||||||3207
1695319500000|2023-09-21 18:05:00|||||||||8873
1695319800000|2023-09-21 18:10:00|||||||||26632
1695320100000|2023-09-21 18:15:00|180|179|180|179|180|179|180|179|18724
1695320400000|2023-09-21 18:20:00|||||||||16307
1695320700000|2023-09-21 18:25:00|||||||||16396
1695321000000|2023-09-21 18:30:00|||||||||11051
1695321300000|2023-09-21 18:35:00|||||||||24565
1695321600000|2023-09-21 18:40:00|||||||||7700
1695321900000|2023-09-21 18:45:00|||||||||15611
1695322200000|2023-09-21 18:50:00|||||||||27061
1695322500000|2023-09-21 18:55:00|||||||||8163
1695322800000|2023-09-21 19:00:00|179|180|179|178|179|180|179|178|66909
1695323100000|2023-09-21 19:05:00|||||||||9253
1695323400000|2023-09-21 19:10:00|||||||||7186
1695323700000|2023-09-21 19:15:00|||||||||17875
1695324000000|2023-09-21 19:20:00|||||||||9330
1695324300000|2023-09-21 19:25:00|||||||||21186
1695324600000|2023-09-21 19:30:00|||||||||12735
1695324900000|2023-09-21 19:35:00|180|179|180|179|180|179|180|179|21109
1695325200000|2023-09-21 19:40:00|||||||||13001
1695325500000|2023-09-21 19:45:00|179|178|179|178|179|179|179|178|72398
1695325800000|2023-09-21 19:50:00|||||||||4703
1695326100000|2023-09-21 19:55:00|180|179|179|178|180|179|179|178|110217
1695389400000|2023-09-22 13:30:00|183|180|184|182|184|183|182|180|91736
1695389700000|2023-09-22 13:35:00|183|181|182|181|183|181|182|181|8600
1695390000000|2023-09-22 13:40:00|181|180|181|180|181|180|181|180|5681
1695390300000|2023-09-22 13:45:00|182|181|181|180|182|181|181|180|14627
1695390600000|2023-09-22 13:50:00|180|179|182|181|182|181|180|179|20861
1695390900000|2023-09-22 13:55:00|||||||||6693
1695391200000|2023-09-22 14:00:00|183|182|183|182|183|182|183|182|7450
1695391500000|2023-09-22 14:05:00|||||||||3800
1695391800000|2023-09-22 14:10:00|||||||||10100
1695392100000|2023-09-22 14:15:00|182|181|184|183|184|183|182|181|32956
1695392400000|2023-09-22 14:20:00|185|184|185|184|185|184|185|184|21725
1695392700000|2023-09-22 14:25:00|||||||||5800
1695393000000|2023-09-22 14:30:00|186|185|187|186|187|186|186|185|17198
1695393300000|2023-09-22 14:35:00|186|185|187|186|187|186|186|185|30571
1695393600000|2023-09-22 14:40:00|186|185|185|184|186|185|185|184|12887
1695393900000|2023-09-22 14:45:00|||||||||2200
1695394200000|2023-09-22 14:50:00|||||||||1700
1695394500000|2023-09-22 14:55:00|186|185|186|185|186|185|186|185|14163
1695394800000|2023-09-22 15:00:00|||||||||1000
1695395100000|2023-09-22 15:05:00|185|184|185|184|185|184|185|184|6136
1695395400000|2023-09-22 15:10:00|184|183|184|183|184|183|184|183|18766
1695395700000|2023-09-22 15:15:00|||||||||1105
1695396000000|2023-09-22 15:20:00|185|184|185|184|185|184|184|183|47877
1695396300000|2023-09-22 15:25:00|||||||||2300
1695396600000|2023-09-22 15:30:00|||||||||7554
1695396900000|2023-09-22 15:35:00|||||||||1200
1695397200000|2023-09-22 15:40:00|||||||||2200
1695397500000|2023-09-22 15:45:00|184|183|184|183|184|184|184|183|31900
1695397800000|2023-09-22 15:50:00|||||||||950
1695398100000|2023-09-22 15:55:00|||||||||200
1695398400000|2023-09-22 16:00:00|||||||||200
1695398700000|2023-09-22 16:05:00|||||||||200
1695399000000|2023-09-22 16:10:00|183|182|184|183|184|183|183|182|23751
1695399300000|2023-09-22 16:15:00|||||||||1345
1695399600000|2023-09-22 16:20:00|||||||||16800
1695399900000|2023-09-22 16:25:00|183|182|183|182|183|182|183|182|4938
1695400200000|2023-09-22 16:30:00|||||||||1400
1695400500000|2023-09-22 16:35:00|||||||||300
1695400800000|2023-09-22 16:40:00|||||||||1110
1695401100000|2023-09-22 16:45:00|182|181|182|181|182|181|182|181|15288
1695401400000|2023-09-22 16:50:00|||||||||11200
1695401700000|2023-09-22 16:55:00|||||||||6200
1695402000000|2023-09-22 17:00:00|||||||||10200
1695402300000|2023-09-22 17:05:00|||||||||1200
1695402600000|2023-09-22 17:10:00|183|182|183|182|183|182|183|182|18000
1695402900000|2023-09-22 17:15:00|182|181|182|181|182|181|182|181|13558
1695403500000|2023-09-22 17:25:00|||||||||1200
1695403800000|2023-09-22 17:30:00|181|180|182|181|182|181|181|180|21843
1695404100000|2023-09-22 17:35:00|||||||||4467
1695404400000|2023-09-22 17:40:00|||||||||234
1695404700000|2023-09-22 17:45:00|||||||||2700
1695405000000|2023-09-22 17:50:00|||||||||2575
1695405300000|2023-09-22 17:55:00|||||||||1805
1695405600000|2023-09-22 18:00:00|181|180|181|180|181|180|181|180|7157
1695405900000|2023-09-22 18:05:00|||||||||601
1695406200000|2023-09-22 18:10:00|||||||||12550
1695406500000|2023-09-22 18:15:00|180|179|180|179|180|179|180|179|29606
1695406800000|2023-09-22 18:20:00|||||||||2400
1695407100000|2023-09-22 18:25:00|181|180|181|180|181|180|181|180|10913
1695407400000|2023-09-22 18:30:00|180|179|180|179|180|179|180|179|7665
1695407700000|2023-09-22 18:35:00|179|178|181|180|181|180|179|178|103932
1695408000000|2023-09-22 18:40:00|||||||||3896
1695408300000|2023-09-22 18:45:00|||||||||7873
1695408600000|2023-09-22 18:50:00|||||||||300
1695408900000|2023-09-22 18:55:00|||||||||1800
1695409200000|2023-09-22 19:00:00|||||||||4900
1695409500000|2023-09-22 19:05:00|182|181|182|181|182|181|182|181|12365
1695409800000|2023-09-22 19:10:00|||||||||3900
1695410100000|2023-09-22 19:15:00|||||||||7100
1695410400000|2023-09-22 19:20:00|||||||||100
1695410700000|2023-09-22 19:25:00|||||||||600
1695411000000|2023-09-22 19:30:00|||||||||2900
1695411300000|2023-09-22 19:35:00|181|180|181|180|181|181|181|180|10491
1695411600000|2023-09-22 19:40:00|||||||||1200
1695411900000|2023-09-22 19:45:00|||||||||6855
1695412200000|2023-09-22 19:50:00|180|179|180|179|180|179|180|179|103523
1695412500000|2023-09-22 19:55:00|||||||||35465
1695648600000|2023-09-25 13:30:00|180|178|178|177|180|179|176|175|56008
1695648900000|2023-09-25 13:35:00|179|178|179|178|179|178|179|178|3950
1695649200000|2023-09-25 13:40:00|180|179|179|178|180|179|179|178|5337
1695649500000|2023-09-25 13:45:00|178|177|179|178|179|178|178|177|3931
1695649800000|2023-09-25 13:50:00|180|179|181|180|181|180|180|179|10680
1695650100000|2023-09-25 13:55:00|180|179|179|178|180|179|179|178|13020
1695650400000|2023-09-25 14:00:00|178|177|178|177|178|177|178|177|14789
1695650700000|2023-09-25 14:05:00|179|178|177|176|179|178|177|176|17867
1695651000000|2023-09-25 14:10:00|176|175|176|175|176|175|176|175|10834
1695651300000|2023-09-25 14:15:00|177|176|176|175|177|176|176|175|20880
1695651600000|2023-09-25 14:20:00|||||||||11100
1695651900000|2023-09-25 14:25:00|175|174|175|174|175|174|175|174|65989
1695652200000|2023-09-25 14:30:00|176|175|177|176|177|176|176|175|19161
1695652500000|2023-09-25 14:35:00|178|177|177|176|178|177|177|176|20375
1695652800000|2023-09-25 14:40:00|||||||||5000
1695653100000|2023-09-25 14:45:00|||||||||4958
1695653400000|2023-09-25 14:50:00|176|175|176|175|176|175|176|175|4200
1695653700000|2023-09-25 14:55:00|||||||||15348
1695654000000|2023-09-25 15:00:00|177|176|177|176|178|177|177|176|52481
1695654300000|2023-09-25 15:05:00|||||||||2800
1695654600000|2023-09-25 15:10:00|||||||||10902
1695654900000|2023-09-25 15:15:00|||||||||3528
1695655200000|2023-09-25 15:20:00|||||||||6688
1695655500000|2023-09-25 15:25:00|176|175|176|175|176|175|176|175|5203
1695655800000|2023-09-25 15:30:00|||||||||200
1695656100000|2023-09-25 15:35:00|||||||||1800
1695656400000|2023-09-25 15:40:00|||||||||4100
1695657000000|2023-09-25 15:50:00|||||||||1315
1695657600000|2023-09-25 16:00:00|||||||||110
1695657900000|2023-09-25 16:05:00|||||||||2200
1695658200000|2023-09-25 16:10:00|177|176|177|176|177|176|177|176|21060
1695658500000|2023-09-25 16:15:00|||||||||3590
1695658800000|2023-09-25 16:20:00|||||||||6460
1695659100000|2023-09-25 16:25:00|||||||||719
1695659400000|2023-09-25 16:30:00|||||||||3389
1695659700000|2023-09-25 16:35:00|176|175|176|175|176|175|176|175|28379
1695660000000|2023-09-25 16:40:00|177|176|177|176|177|176|177|176|20686
1695660300000|2023-09-25 16:45:00|||||||||10882
1695660600000|2023-09-25 16:50:00|176|175|176|175|176|176|176|175|5806
1695660900000|2023-09-25 16:55:00|||||||||15706
1695661200000|2023-09-25 17:00:00|||||||||1750
1695661500000|2023-09-25 17:05:00|||||||||8767
1695661800000|2023-09-25 17:10:00|||||||||1400
1695662100000|2023-09-25 17:15:00|||||||||2900
1695662400000|2023-09-25 17:20:00|||||||||4165
1695662700000|2023-09-25 17:25:00|||||||||12944
1695663000000|2023-09-25 17:30:00|||||||||3800
1695663300000|2023-09-25 17:35:00|||||||||900
1695663600000|2023-09-25 17:40:00|||||||||2582
1695663900000|2023-09-25 17:45:00|||||||||3016
1695664200000|2023-09-25 17:50:00|||||||||11844
1695664500000|2023-09-25 17:55:00|||||||||700
1695665100000|2023-09-25 18:05:00|||||||||2593
1695665400000|2023-09-25 18:10:00|||||||||1900
1695665700000|2023-09-25 18:15:00|||||||||1539
1695666000000|2023-09-25 18:20:00|||||||||5346
1695666300000|2023-09-25 18:25:00|||||||||900
1695666600000|2023-09-25 18:30:00|||||||||600
1695666900000|2023-09-25 18:35:00|||||||||2507
1695667200000|2023-09-25 18:40:00|||||||||1200
1695667500000|2023-09-25 18:45:00|||||||||1789
1695667800000|2023-09-25 18:50:00|||||||||1500
1695668100000|2023-09-25 18:55:00|175|174|175|174|175|174|175|174|48915
1695668400000|2023-09-25 19:00:00|||||||||7601
1695668700000|2023-09-25 19:05:00|174|173|175|174|175|174|174|173|86153
1695669000000|2023-09-25 19:10:00|||||||||4800
1695669300000|2023-09-25 19:15:00|||||||||1731
1695669600000|2023-09-25 19:20:00|||||||||1921
1695669900000|2023-09-25 19:25:00|||||||||5113
1695670200000|2023-09-25 19:30:00|||||||||4589
1695670500000|2023-09-25 19:35:00|||||||||2900
1695670800000|2023-09-25 19:40:00|||||||||5850
1695671100000|2023-09-25 19:45:00|||||||||11121
1695671400000|2023-09-25 19:50:00|||||||||7211
1695671700000|2023-09-25 19:55:00|176|175|176|175|176|175|176|175|106835
1695735000000|2023-09-26 13:30:00|179|175|175|174|179|175|175|174|13363
1695735300000|2023-09-26 13:35:00|176|175|177|176|177|176|176|175|16773
1695735600000|2023-09-26 13:40:00|||||||||900
1695735900000|2023-09-26 13:45:00|176|175|175|174|176|175|174|173|122255
1695736200000|2023-09-26 13:50:00|174|173|174|173|174|173|174|173|14983
1695736500000|2023-09-26 13:55:00|||||||||11450
1695736800000|2023-09-26 14:00:00|||||||||6635
1695737100000|2023-09-26 14:05:00|||||||||35933
1695737400000|2023-09-26 14:10:00|173|172|173|172|173|172|173|172|107221
1695737700000|2023-09-26 14:15:00|174|173|174|173|174|173|174|173|23960
1695738000000|2023-09-26 14:20:00|||||||||8442
1695738300000|2023-09-26 14:25:00|175|174|175|174|175|174|175|174|43101
1695738600000|2023-09-26 14:30:00|||||||||4866
1695738900000|2023-09-26 14:35:00|174|173|174|173|174|174|173|172|86316
1695739200000|2023-09-26 14:40:00|||||||||14700
1695739500000|2023-09-26 14:45:00|175|174|174|173|175|174|174|173|46708
1695739800000|2023-09-26 14:50:00|173|172|173|172|173|172|173|172|52289
1695740100000|2023-09-26 14:55:00|174|173|174|173|174|173|174|173|73761
1695740400000|2023-09-26 15:00:00|||||||||6832
1695740700000|2023-09-26 15:05:00|173|172|173|172|173|172|173|172|26704
1695741000000|2023-09-26 15:10:00|||||||||3130
1695741300000|2023-09-26 15:15:00|||||||||5155
1695741600000|2023-09-26 15:20:00|||||||||300
1695741900000|2023-09-26 15:25:00|172|171|173|172|173|172|172|171|109326
1695742200000|2023-09-26 15:30:00|||||||||6606
1695742500000|2023-09-26 15:35:00|||||||||18728
1695742800000|2023-09-26 15:40:00|||||||||6100
1695743100000|2023-09-26 15:45:00|172|171|172|171|172|171|171|170|191424
1695743400000|2023-09-26 15:50:00|||||||||1000
1695743700000|2023-09-26 15:55:00|||||||||2667
1695744000000|2023-09-26 16:00:00|||||||||6075
1695744300000|2023-09-26 16:05:00|||||||||3500
1695744600000|2023-09-26 16:10:00|||||||||3632
1695744900000|2023-09-26 16:15:00|||||||||6232
1695745200000|2023-09-26 16:20:00|173|172|173|172|173|172|173|172|62004
1695745500000|2023-09-26 16:25:00|||||||||7623
1695745800000|2023-09-26 16:30:00|||||||||3059
1695746100000|2023-09-26 16:35:00|||||||||1502
1695746400000|2023-09-26 16:40:00|||||||||3757
1695746700000|2023-09-26 16:45:00|||||||||2565
1695747000000|2023-09-26 16:50:00|||||||||7243
1695747300000|2023-09-26 16:55:00|172|171|172|171|172|171|172|171|13632
1695747600000|2023-09-26 17:00:00|||||||||11903
1695747900000|2023-09-26 17:05:00|||||||||13874
1695748200000|2023-09-26 17:10:00|||||||||4850
1695748500000|2023-09-26 17:15:00|171|170|170|169|171|170|170|169|204527
1695748800000|2023-09-26 17:20:00|||||||||14529
1695749100000|2023-09-26 17:25:00|||||||||2700
1695749400000|2023-09-26 17:30:00|||||||||17503
1695749700000|2023-09-26 17:35:00|169|168|169|168|169|168|169|168|55119
1695750000000|2023-09-26 17:40:00|||||||||8885
1695750300000|2023-09-26 17:45:00|||||||||6558
1695750600000|2023-09-26 17:50:00|||||||||30499
1695750900000|2023-09-26 17:55:00|||||||||1200
1695751200000|2023-09-26 18:00:00|||||||||2821
1695751500000|2023-09-26 18:05:00|170|169|170|169|170|169|170|169|93713
1695751800000|2023-09-26 18:10:00|||||||||80681
1695752100000|2023-09-26 18:15:00|171|170|171|170|171|170|171|170|87019
1695752400000|2023-09-26 18:20:00|||||||||12705
1695753000000|2023-09-26 18:30:00|||||||||550
1695753300000|2023-09-26 18:35:00|170|169|170|169|170|169|170|169|38015
1695753600000|2023-09-26 18:40:00|169|168|169|168|169|168|169|168|29371
1695753900000|2023-09-26 18:45:00|||||||||2516
1695754200000|2023-09-26 18:50:00|||||||||4608
1695754500000|2023-09-26 18:55:00|||||||||3700
1695754800000|2023-09-26 19:00:00|||||||||5230
1695755100000|2023-09-26 19:05:00|||||||||5532
1695755400000|2023-09-26 19:10:00|||||||||5674
1695755700000|2023-09-26 19:15:00|168|167|169|168|169|168|168|167|147634
1695756000000|2023-09-26 19:20:00|||||||||28684
1695756300000|2023-09-26 19:25:00|168|167|168|167|168|167|168|167|90335
1695756600000|2023-09-26 19:30:00|||||||||6688
1695756900000|2023-09-26 19:35:00|169|168|169|168|169|168|169|168|34787
1695757200000|2023-09-26 19:40:00|||||||||14808
1695757500000|2023-09-26 19:45:00|||||||||1859
1695757800000|2023-09-26 19:50:00|168|167|168|167|168|167|168|167|7912
1695758100000|2023-09-26 19:55:00|||||||||54433
1695821400000|2023-09-27 13:30:00|172|171|173|172|173|172|170|169|35849
1695821700000|2023-09-27 13:35:00|174|173|174|173|175|174|173|172|38740
1695822000000|2023-09-27 13:40:00|173|172|173|172|173|172|173|172|10532
1695822300000|2023-09-27 13:45:00|174|173|173|172|175|174|173|172|18167
1695822600000|2023-09-27 13:50:00|174|173|173|172|174|173|173|172|38969
1695822900000|2023-09-27 13:55:00|174|173|173|172|174|173|173|172|1300
1695823200000|2023-09-27 14:00:00|174|173|173|172|174|173|172|171|29796
1695823500000|2023-09-27 14:05:00|||||||||7461
1695823800000|2023-09-27 14:10:00|||||||||1248
1695824100000|2023-09-27 14:15:00|172|171|172|171|172|171|172|171|22479
1695824400000|2023-09-27 14:20:00|171|170|171|170|171|170|171|170|4600
1695824700000|2023-09-27 14:25:00|||||||||2050
1695825000000|2023-09-27 14:30:00|||||||||2884
1695825300000|2023-09-27 14:35:00|||||||||401
1695825600000|2023-09-27 14:40:00|170|169|170|169|170|169|170|169|17042
1695825900000|2023-09-27 14:45:00|||||||||2861
1695826200000|2023-09-27 14:50:00|169|168|170|169|170|169|169|168|28838
1695826500000|2023-09-27 14:55:00|||||||||3528
1695826800000|2023-09-27 15:00:00|171|170|171|170|171|170|171|170|11009
1695827100000|2023-09-27 15:05:00|||||||||3200
1695827400000|2023-09-27 15:10:00|170|169|170|169|170|169|170|169|16340
1695827700000|2023-09-27 15:15:00|||||||||19748
1695828000000|2023-09-27 15:20:00|169|168|169|168|169|168|169|168|15876
1695828300000|2023-09-27 15:25:00|170|169|170|169|170|169|170|169|41669
1695828600000|2023-09-27 15:30:00|||||||||5700
1695828900000|2023-09-27 15:35:00|||||||||7100
1695829200000|2023-09-27 15:40:00|169|168|169|168|169|168|169|168|6658
1695829500000|2023-09-27 15:45:00|168|167|168|167|168|167|168|167|14028
1695829800000|2023-09-27 15:50:00|||||||||700
1695830100000|2023-09-27 15:55:00|169|168|168|167|169|168|168|167|32131
1695830400000|2023-09-27 16:00:00|167|166|167|166|167|166|167|166|10014
1695830700000|2023-09-27 16:05:00|168|167|168|167|168|167|168|167|54615
1695831000000|2023-09-27 16:10:00|||||||||2950
1695831300000|2023-09-27 16:15:00|167|166|167|166|167|166|167|166|23463
1695831600000|2023-09-27 16:20:00|||||||||17148
1695831900000|2023-09-27 16:25:00|||||||||2971
1695832200000|2023-09-27 16:30:00|||||||||1600
1695832500000|2023-09-27 16:35:00|||||||||2000
1695832800000|2023-09-27 16:40:00|166|165|166|165|166|165|166|165|21166
1695833100000|2023-09-27 16:45:00|167|166|167|166|167|166|167|166|18785
1695833400000|2023-09-27 16:50:00|166|165|166|165|166|165|166|165|10200
1695833700000|2023-09-27 16:55:00|||||||||3000
1695834000000|2023-09-27 17:00:00|||||||||4981
1695834300000|2023-09-27 17:05:00|||||||||3369
1695834600000|2023-09-27 17:10:00|||||||||9609
1695834900000|2023-09-27 17:15:00|||||||||1800
1695835200000|2023-09-27 17:20:00|165|164|166|165|166|165|165|164|52500
1695835500000|2023-09-27 17:25:00|||||||||5918
1695835800000|2023-09-27 17:30:00|||||||||5233
1695836100000|2023-09-27 17:35:00|||||||||900
1695836400000|2023-09-27 17:40:00|165|164|165|164|165|165|165|164|17916
1695836700000|2023-09-27 17:45:00|166|165|166|165|166|165|166|165|9625
1695837000000|2023-09-27 17:50:00|||||||||4355
1695837300000|2023-09-27 17:55:00|||||||||1300
1695837600000|2023-09-27 18:00:00|167|166|167|166|167|166|167|166|9558
1695837900000|2023-09-27 18:05:00|||||||||4070
1695838200000|2023-09-27 18:10:00|||||||||1309
1695838500000|2023-09-27 18:15:00|||||||||3280
1695838800000|2023-09-27 18:20:00|||||||||4410
1695839100000|2023-09-27 18:25:00|168|167|168|167|168|167|168|167|20689
1695839400000|2023-09-27 18:30:00|||||||||7563
1695839700000|2023-09-27 18:35:00|||||||||5711
1695840000000|2023-09-27 18:40:00|||||||||2400
1695840300000|2023-09-27 18:45:00|||||||||3846
1695840600000|2023-09-27 18:50:00|||||||||4200
1695840900000|2023-09-27 18:55:00|||||||||1100
1695841200000|2023-09-27 19:00:00|||||||||14376
1695841500000|2023-09-27 19:05:00|169|168|169|168|169|168|169|168|66777
1695841800000|2023-09-27 19:10:00|||||||||3800
1695842100000|2023-09-27 19:15:00|168|167|168|167|168|167|168|167|10212
1695842400000|2023-09-27 19:20:00|||||||||2912
1695842700000|2023-09-27 19:25:00|||||||||4210
1695843000000|2023-09-27 19:30:00|||||||||4600
1695843300000|2023-09-27 19:35:00|||||||||2457
1695843600000|2023-09-27 19:40:00|167|166|167|166|167|166|167|166|38528
1695843900000|2023-09-27 19:45:00|||||||||5573
1695844200000|2023-09-27 19:50:00|||||||||5560
1695844500000|2023-09-27 19:55:00|168|167|168|167|168|167|168|167|56524
1695907800000|2023-09-28 13:30:00|167|166|169|167|170|168|166|165|30010
1695908100000|2023-09-28 13:35:00|168|168|168|167|168|168|166|165|35257
1695908400000|2023-09-28 13:40:00|167|166|168|167|168|167|167|166|20869
1695908700000|2023-09-28 13:45:00|169|168|169|168|169|168|169|168|42497
1695909000000|2023-09-28 13:50:00|170|169|170|169|171|170|170|169|50980
1695909300000|2023-09-28 13:55:00||170||169||170||169|6762
1695909600000|2023-09-28 14:00:00|171|170|171|170|171|170|171|170|9551
1695909900000|2023-09-28 14:05:00|172|171|172|171|172|171|172|171|35793
1695910200000|2023-09-28 14:10:00|||||||||21744
1695910500000|2023-09-28 14:15:00|171|170|171|170|171|170|170|169|65194
1695910800000|2023-09-28 14:20:00|172|171|172|171|173|172|172|171|60042
1695911100000|2023-09-28 14:25:00|||||||||29843
1695911400000|2023-09-28 14:30:00|171|170|171|170|171|170|171|170|60477
1695911700000|2023-09-28 14:35:00|172|171|173|172|173|172|171|171|44552
1695912000000|2023-09-28 14:40:00|174|173|174|173|174|173|174|173|37721
1695912300000|2023-09-28 14:45:00|||||||||9901
1695912600000|2023-09-28 14:50:00|||||||||17460
1695912900000|2023-09-28 14:55:00|175|174|175|174|175|174|175|174|32629
1695913200000|2023-09-28 15:00:00|||||||||29600
1695913500000|2023-09-28 15:05:00|||||||||27036
1695913800000|2023-09-28 15:10:00|||||||||5922
1695914100000|2023-09-28 15:15:00|||||||||14141
1695914400000|2023-09-28 15:20:00|174|173|174|173|174|173|174|173|42615
1695914700000|2023-09-28 15:25:00|175|174|175|174|175|174|175|174|24065
1695915000000|2023-09-28 15:30:00|176|175|176|175|176|175|176|175|24459
1695915300000|2023-09-28 15:35:00|||||||||3054
1695915600000|2023-09-28 15:40:00|177|176|177|176|177|176|177|176|27356
1695915900000|2023-09-28 15:45:00|||||||||17309
1695916200000|2023-09-28 15:50:00|||||||||1400
1695916500000|2023-09-28 15:55:00|178|177|179|178|179|178|178|177|74034
1695916800000|2023-09-28 16:00:00|180|179|178|177|180|179|178|177|66829
1695917100000|2023-09-28 16:05:00|179|178|179|178|179|178|179|178|41619
1695917400000|2023-09-28 16:10:00|||||||||400
1695917700000|2023-09-28 16:15:00|||||||||5321
1695918000000|2023-09-28 16:20:00|180|179|180|179|180|179|180|179|19677
1695918300000|2023-09-28 16:25:00|181|180|181|180|181|180|181|180|16425
1695918600000|2023-09-28 16:30:00|180|179|180|179|180|179|180|179|94739
1695918900000|2023-09-28 16:35:00|179|178|179|178|179|178|179|178|21148
1695919200000|2023-09-28 16:40:00|||||||||400
1695919500000|2023-09-28 16:45:00|||||||||9950
1695919800000|2023-09-28 16:50:00|178|177|179|178|179|178|178|177|60676
1695920100000|2023-09-28 16:55:00|||||||||10090
1695920400000|2023-09-28 17:00:00|||||||||3200
1695920700000|2023-09-28 17:05:00|178|177|179|178|179|178|178|177|50054
1695921000000|2023-09-28 17:10:00|||||||||4220
1695921300000|2023-09-28 17:15:00|||||||||9735
1695921600000|2023-09-28 17:20:00|178|177|178|177|178|177|178|177|28360
1695921900000|2023-09-28 17:25:00|||||||||2296
1695922200000|2023-09-28 17:30:00|||||||||21162
1695922500000|2023-09-28 17:35:00|||||||||4600
1695922800000|2023-09-28 17:40:00|177|176|177|176|177|176|177|176|14515
1695923100000|2023-09-28 17:45:00|||||||||1800
1695923400000|2023-09-28 17:50:00|178|177|178|177|178|177|178|177|44611
1695923700000|2023-09-28 17:55:00|||||||||4600
1695924000000|2023-09-28 18:00:00|179|178|179|178|179|178|179|178|24416
1695924300000|2023-09-28 18:05:00|||||||||7621
1695924600000|2023-09-28 18:10:00|||||||||5028
1695924900000|2023-09-28 18:15:00|||||||||5565
1695925200000|2023-09-28 18:20:00|||||||||34887
1695925500000|2023-09-28 18:25:00|||||||||4732
1695925800000|2023-09-28 18:30:00|||||||||9759
1695926100000|2023-09-28 18:35:00|178|177|177|176|178|177|176|175|181746
1695926400000|2023-09-28 18:40:00|||||||||6300
1695926700000|2023-09-28 18:45:00|||||||||13114
1695927000000|2023-09-28 18:50:00|176|175|176|175|176|175|176|175|18825
1695927300000|2023-09-28 18:55:00|||||||||17411
1695927600000|2023-09-28 19:00:00|||||||||1912
1695927900000|2023-09-28 19:05:00|||||||||4109
1695928200000|2023-09-28 19:10:00|||||||||2253
1695928500000|2023-09-28 19:15:00|177|176|177|176|177|176|177|176|79488
1695928800000|2023-09-28 19:20:00|176|175|176|175|176|175|176|175|35106
1695929100000|2023-09-28 19:25:00|||||||||3524
1695929400000|2023-09-28 19:30:00|||||||||9218
1695929700000|2023-09-28 19:35:00|175|174|175|174|175|174|175|174|30800
1695930000000|2023-09-28 19:40:00|||||||||2254
1695930300000|2023-09-28 19:45:00|||||||||20008
1695930600000|2023-09-28 19:50:00|174|173|174|173|174|173|174|173|25939
1695930900000|2023-09-28 19:55:00|||||||||62683
1695994200000|2023-09-29 13:30:00|178|177|181|180|181|180|178|177|23444
1695994500000|2023-09-29 13:35:00|180|179|179|178|180|179|177|176|49750
1695994800000|2023-09-29 13:40:00|178|177|179|178|179|178|178|177|7871
1695995100000|2023-09-29 13:45:00|180|179|182|181|182|181|180|179|16981
1695995400000|2023-09-29 13:50:00|183|182|183|182|183|182|183|182|24606
1695995700000|2023-09-29 13:55:00|182|181|182|181|182|181|182|181|24456
1695996000000|2023-09-29 14:00:00|181|180|181|180|182|181|181|180|26432
1695996300000|2023-09-29 14:05:00|180|179|180|179|180|179|180|179|9332
1695996600000|2023-09-29 14:10:00|181|180|181|180|181|180|181|180|11776
1695996900000|2023-09-29 14:15:00|||||||||13658
1695997200000|2023-09-29 14:20:00|180|179|179|178|180|179|179|178|93359
1695997500000|2023-09-29 14:25:00|178|177|179|178|179|178|178|177|3100
1695997800000|2023-09-29 14:30:00|180|179|181|180|181|180|180|179|8200
1695998100000|2023-09-29 14:35:00|182|181|182|181|182|181|182|181|3339
1695998400000|2023-09-29 14:40:00|||||||||11740
1695998700000|2023-09-29 14:45:00|||||||||4312
1695999000000|2023-09-29 14:50:00|183|182|183|182|183|182|183|182|14391
1695999300000|2023-09-29 14:55:00|182|181|180|179|182|181|180|179|94933
1695999600000|2023-09-29 15:00:00|179|178|179|178|179|178|178|177|100499
1695999900000|2023-09-29 15:05:00|178|177|178|177|178|177|178|177|8176
1696000200000|2023-09-29 15:10:00|179|178|179|178|179|178|178|178|31201
1696000500000|2023-09-29 15:15:00|||||||||8670
1696000800000|2023-09-29 15:20:00|180|179|180|179|180|179|180|179|14822
1696001100000|2023-09-29 15:25:00|179|178|178|177|179|178|178|177|23927
1696001400000|2023-09-29 15:30:00|179|178|179|178|179|178|179|178|12295
1696001700000|2023-09-29 15:35:00|||||||||2400
1696002000000|2023-09-29 15:40:00|||||||||8308
1696002300000|2023-09-29 15:45:00|180|179|180|179|180|179|180|179|46135
1696002600000|2023-09-29 15:50:00|||||||||5282
1696002900000|2023-09-29 15:55:00|181|180|181|180|181|180|181|180|22265
1696003200000|2023-09-29 16:00:00|||||||||3236
1696003500000|2023-09-29 16:05:00|||||||||12449
1696003800000|2023-09-29 16:10:00|182|181|181|180|182|181|181|180|48512
1696004100000|2023-09-29 16:15:00|182|181|182|181|182|181|182|181|19748
1696004400000|2023-09-29 16:20:00|||||||||12722
1696004700000|2023-09-29 16:25:00|||||||||12251
1696005000000|2023-09-29 16:30:00|||||||||8589
1696005300000|2023-09-29 16:35:00|||||||||4293
1696005600000|2023-09-29 16:40:00|||||||||7600
1696005900000|2023-09-29 16:45:00|||||||||9459
1696006200000|2023-09-29 16:50:00|||||||||4829
1696006500000|2023-09-29 16:55:00|183|182|183|182|183|182|183|182|22476
1696006800000|2023-09-29 17:00:00|182|181|182|181|182|181|182|181|66233
1696007100000|2023-09-29 17:05:00|181|180|181|180|181|180|181|180|51276
1696007400000|2023-09-29 17:10:00|||||||||2523
1696007700000|2023-09-29 17:15:00|||||||||367
1696008000000|2023-09-29 17:20:00|||||||||500
1696008300000|2023-09-29 17:25:00|182|181|182|181|182|181|182|181|30763
1696008600000|2023-09-29 17:30:00|||||||||3900
1696008900000|2023-09-29 17:35:00|||||||||7510
1696009200000|2023-09-29 17:40:00|183|182|183|182|183|182|183|182|57825
1696009500000|2023-09-29 17:45:00|184|183|181|180|184|183|181|180|118700
1696009800000|2023-09-29 17:50:00|||||||||6836
1696010100000|2023-09-29 17:55:00|||||||||3796
1696010400000|2023-09-29 18:00:00|180|179|180|180|181|180|180|179|67015
1696010700000|2023-09-29 18:05:00||179||179||179||179|2500
1696011600000|2023-09-29 18:20:00|181|180|181|180|181|180|181|180|14799
1696011900000|2023-09-29 18:25:00|||||||||6807
1696012200000|2023-09-29 18:30:00|||||||||2800
1696012500000|2023-09-29 18:35:00|||||||||750
1696012800000|2023-09-29 18:40:00|182|181|182|181|182|181|182|181|13238
1696013100000|2023-09-29 18:45:00|181||181||181||181||20234
1696013400000|2023-09-29 18:50:00|182|180|182|181|182|181|182|180|21769
1696013700000|2023-09-29 18:55:00|||||||||6876
1696014000000|2023-09-29 19:00:00|181|180|181|180|181|180|181|180|12093
1696014300000|2023-09-29 19:05:00|182|181|182|181|182|181|182|181|11266
1696014600000|2023-09-29 19:10:00|||||||||100
1696014900000|2023-09-29 19:15:00|||||||||1300
1696015200000|2023-09-29 19:20:00|||||||||1175
1696015500000|2023-09-29 19:25:00|||||||||600
1696015800000|2023-09-29 19:30:00|||||||||2600
1696016100000|2023-09-29 19:35:00|||||||||200
1696016400000|2023-09-29 19:40:00|||||||||8196
1696016700000|2023-09-29 19:45:00|||||||||1384
1696017000000|2023-09-29 19:50:00|183|182|183|182|183|182|183|182|40365
1696017300000|2023-09-29 19:55:00|182|181|182|181|182|181|182|181|48875
1696253400000|2023-10-02 13:30:00|187|186|190|189|190|189|185|183|86808
1696253700000|2023-10-02 13:35:00|189|188|190|189|191|190|189|188|106317
1696254000000|2023-10-02 13:40:00|189|188|189|188|189|188|188|187|20479
1696254300000|2023-10-02 13:45:00|190|189|189|188|190|189|188|187|82658
1696254600000|2023-10-02 13:50:00|188|187|188|187|188|187|186|185|104290
1696254900000|2023-10-02 13:55:00|189|188|189|188|189|188|188|187|35025
1696255200000|2023-10-02 14:00:00|190|189|189|188|191|190|189|188|42287
1696255500000|2023-10-02 14:05:00|188|187|188|187|188|187|188|187|26276
1696255800000|2023-10-02 14:10:00|187|186|185|185|187|186|185|185|35100
1696256100000|2023-10-02 14:15:00|186|184|184|183|186|184|184|183|30400
1696256400000|2023-10-02 14:20:00|185|184|185|184|185|184|185|184|13871
1696256700000|2023-10-02 14:25:00|184|183|185|184|185|184|183|182|47755
1696257000000|2023-10-02 14:30:00|186|185|186|185|186|185|185|184|51972
1696257300000|2023-10-02 14:35:00|185|184|185|184|186|185|185|184|31717
1696257600000|2023-10-02 14:40:00|186|185|185|184|186|185|185|184|19501
1696257900000|2023-10-02 14:45:00|186|185|184|183|186|185|184|183|37469
1696258200000|2023-10-02 14:50:00|||||||||11100
1696258500000|2023-10-02 14:55:00|183|182|184|183|184|183|183|182|45104
1696258800000|2023-10-02 15:00:00|||||||||12100
1696259100000|2023-10-02 15:05:00|183|182|184|183|184|183|183|182|34991
1696259400000|2023-10-02 15:10:00|183|182|184|183|185|184|183|182|59694
1696259700000|2023-10-02 15:15:00|183|182|183|183|183|183|183|182|20336
1696260000000|2023-10-02 15:20:00|184|184|185|184|185|184|184|184|14124
1696260300000|2023-10-02 15:25:00|184|183|184|183|184|183|184|183|12709
1696260600000|2023-10-02 15:30:00|||||||||5230
1696260900000|2023-10-02 15:35:00|||||||||14263
1696261200000|2023-10-02 15:40:00|||||||||4446
1696261500000|2023-10-02 15:45:00|183|182|183|182|183|182|183|182|25514
1696261800000|2023-10-02 15:50:00|182|181|184|183|184|183|182|181|78879
1696262100000|2023-10-02 15:55:00|||||||||7252
1696262400000|2023-10-02 16:00:00|183|182|183|182|183|182|183|182|14316
1696262700000|2023-10-02 16:05:00|182|181|183|182|183|182|182|181|67821
1696263000000|2023-10-02 16:10:00|184|183|184|183|184|183|184|183|3143
1696263300000|2023-10-02 16:15:00|185|184|185|184|185|184|185|184|47589
1696263600000|2023-10-02 16:20:00|||||||||888
1696263900000|2023-10-02 16:25:00|184|183|184|183|184|183|184|183|22086
1696264200000|2023-10-02 16:30:00|||||||||5021
1696264500000|2023-10-02 16:35:00|||||||||5201
1696264800000|2023-10-02 16:40:00|||||||||1130
1696265100000|2023-10-02 16:45:00|||||||||600
1696265400000|2023-10-02 16:50:00|||||||||4547
1696265700000|2023-10-02 16:55:00|||||||||6587
1696266000000|2023-10-02 17:00:00|||||||||400
1696266300000|2023-10-02 17:05:00|183|182|184|183|184|183|183|182|12481
1696266600000|2023-10-02 17:10:00|||||||||635
1696266900000|2023-10-02 17:15:00|||||||||13866
1696267200000|2023-10-02 17:20:00|185|184|185|184|185|184|185|184|16353
1696267500000|2023-10-02 17:25:00|||||||||400
1696267800000|2023-10-02 17:30:00|||||||||6946
1696268100000|2023-10-02 17:35:00|||||||||1286
1696268400000|2023-10-02 17:40:00|||||||||600
1696268700000|2023-10-02 17:45:00|||||||||1900
1696269000000|2023-10-02 17:50:00|||||||||3588
1696269300000|2023-10-02 17:55:00|||||||||2600
1696269600000|2023-10-02 18:00:00|||||||||500
1696269900000|2023-10-02 18:05:00|184|183|183|182|184|183|183|182|72637
1696270200000|2023-10-02 18:10:00|184|183|184|183|184|183|184|183|74863
1696270500000|2023-10-02 18:15:00|||||||||3543
1696270800000|2023-10-02 18:20:00|183|182|183|182|183|182|183|182|12431
1696271100000|2023-10-02 18:25:00|182|181|182|181|182|182|182|181|10266
1696271400000|2023-10-02 18:30:00|||||||||300
1696271700000|2023-10-02 18:35:00|||||||||4319
1696272000000|2023-10-02 18:40:00|||||||||9796
1696272300000|2023-10-02 18:45:00|||||||||1058
1696272600000|2023-10-02 18:50:00|||||||||1075
1696272900000|2023-10-02 18:55:00|||||||||4973
1696273200000|2023-10-02 19:00:00|||||||||1676
1696273500000|2023-10-02 19:05:00|||||||||1010
1696273800000|2023-10-02 19:10:00|183|182|183|182|183|182|182|182|50761
1696274100000|2023-10-02 19:15:00|||||||||469
1696274400000|2023-10-02 19:20:00|184|183|184|183|184|183|184|183|45248
1696274700000|2023-10-02 19:25:00|||||||||2679
1696275000000|2023-10-02 19:30:00|||||||||6963
1696275300000|2023-10-02 19:35:00|||||||||3266
1696275600000|2023-10-02 19:40:00|||||||||3909
1696275900000|2023-10-02 19:45:00|||||||||8587
1696276200000|2023-10-02 19:50:00|||||||||8609
1696276500000|2023-10-02 19:55:00|||||||||48497
1696339800000|2023-10-03 13:30:00|184|181|181|180|184|182|179|178|57533
1696340100000|2023-10-03 13:35:00|180|179|180|179|180|179|179|178|25658
1696340400000|2023-10-03 13:40:00|179|178|180|179|180|179|179|178|21808
1696340700000|2023-10-03 13:45:00|179|178|180|179|180|179|179|178|10080
1696341000000|2023-10-03 13:50:00|181|180|183|182|183|182|180|180|46653
1696341300000|2023-10-03 13:55:00|182|181|182|181|182|181|181|180|28568
1696341600000|2023-10-03 14:00:00|181|180|179|178|181|180|179|178|27665
1696341900000|2023-10-03 14:05:00|||||||||3908
1696342200000|2023-10-03 14:10:00|180|179|180|179|180|179|180|179|10898
1696342500000|2023-10-03 14:15:00|||||||||29477
1696342800000|2023-10-03 14:20:00|181|180|180|179|181|180|180|179|15059
1696343100000|2023-10-03 14:25:00|179|178|181|180|182|181|179|178|43092
1696343400000|2023-10-03 14:30:00|182|181|181|180|182|181|181|180|21362
1696343700000|2023-10-03 14:35:00|182|181|181|180|182|181|181|180|40969
1696344000000|2023-10-03 14:40:00|||||||||2300
1696344300000|2023-10-03 14:45:00|180|179|179|178|180|180|179|178|37145
1696344600000|2023-10-03 14:50:00|178|177|177|176|178|177|176|175|179454
1696344900000|2023-10-03 14:55:00|||||||||11330
1696345200000|2023-10-03 15:00:00|||||||||7358
1696345500000|2023-10-03 15:05:00|||||||||3526
1696345800000|2023-10-03 15:10:00|178|177|178|177|178|177|178|177|58695
1696346100000|2023-10-03 15:15:00|179|178|178|177|179|178|178|177|26211
1696346400000|2023-10-03 15:20:00|||||||||1300
1696346700000|2023-10-03 15:25:00|||||||||117
1696347000000|2023-10-03 15:30:00|177|176|177|176|177|176|177|176|19428
1696347300000|2023-10-03 15:35:00|||||||||1394
1696347600000|2023-10-03 15:40:00|178|177|178|177|178|177|178|177|13095
1696347900000|2023-10-03 15:45:00|||||||||1242
1696348200000|2023-10-03 15:50:00|||||||||2200
1696348500000|2023-10-03 15:55:00|177|176|177|176|177|176|177|176|17753
1696348800000|2023-10-03 16:00:00|178|177|178|177|178|177|178|177|20393
1696349100000|2023-10-03 16:05:00|||||||||1550
1696349400000|2023-10-03 16:10:00|||||||||700
1696349700000|2023-10-03 16:15:00|||||||||11800
1696350000000|2023-10-03 16:20:00|177||178||178||177||11083
1696350300000|2023-10-03 16:25:00|177|176|177|176|177|177|177|176|26709
1696350600000|2023-10-03 16:30:00|||||||||1500
1696350900000|2023-10-03 16:35:00|||||||||11733
1696351200000|2023-10-03 16:40:00|||||||||4540
1696351500000|2023-10-03 16:45:00|||||||||674
1696351800000|2023-10-03 16:50:00|176|175|179|178|179|178|176|175|166438
1696352100000|2023-10-03 16:55:00|||||||||850
1696352400000|2023-10-03 17:00:00|||||||||3400
1696352700000|2023-10-03 17:05:00|||||||||3260
1696353000000|2023-10-03 17:10:00|178|177|178|177|178|177|177|176|139589
1696353300000|2023-10-03 17:15:00|||||||||4606
1696353600000|2023-10-03 17:20:00|||||||||3765
1696353900000|2023-10-03 17:25:00|||||||||700
1696354200000|2023-10-03 17:30:00|||||||||1529
1696354500000|2023-10-03 17:35:00|||||||||29753
1696354800000|2023-10-03 17:40:00|||||||||4200
1696355100000|2023-10-03 17:45:00|||||||||1000
1696355400000|2023-10-03 17:50:00|||||||||21291
1696355700000|2023-10-03 17:55:00|||||||||702
1696356000000|2023-10-03 18:00:00|||||||||1186
1696356300000|2023-10-03 18:05:00|177|176|177|176|177|176|177|176|147853
1696356600000|2023-10-03 18:10:00|||||||||27438
1696356900000|2023-10-03 18:15:00|||||||||2209
1696357200000|2023-10-03 18:20:00|||||||||2557
1696357500000|2023-10-03 18:25:00|||||||||2036
1696357800000|2023-10-03 18:30:00|||||||||2891
1696358100000|2023-10-03 18:35:00|178|177|178|177|178|177|178|177|17299
1696358400000|2023-10-03 18:40:00|||||||||3600
1696358700000|2023-10-03 18:45:00|||||||||600
1696359000000|2023-10-03 18:50:00|179|178|179|178|179|178|179|178|20847
1696359300000|2023-10-03 18:55:00|||||||||2100
1696359600000|2023-10-03 19:00:00|||||||||5213
1696359900000|2023-10-03 19:05:00|178|177|179|178|179|178|178|177|203825
1696360200000|2023-10-03 19:10:00|||||||||6960
1696360500000|2023-10-03 19:15:00|180|179|180|179|180|179|180|179|12113
1696360800000|2023-10-03 19:20:00|||||||||3509
1696361100000|2023-10-03 19:25:00|||||||||11805
1696361400000|2023-10-03 19:30:00|181|180|181|180|181|180|181|180|33886
1696361700000|2023-10-03 19:35:00|||||||||900
1696362000000|2023-10-03 19:40:00|||||||||4374
1696362300000|2023-10-03 19:45:00|||||||||42750
1696362600000|2023-10-03 19:50:00|||||||||2960
1696362900000|2023-10-03 19:55:00|182|181|182|181|182|181|181|181|100264
1696426200000|2023-10-04 13:30:00|183|177|178|177|183|180|178|177|26265
1696426500000|2023-10-04 13:35:00|179|178|180|179|181|180|178|177|5500
1696426800000|2023-10-04 13:40:00|179|178|179|178|179|178|179|178|8390
1696427100000|2023-10-04 13:45:00|178|177|180|179|180|179|178|177|20198
1696427400000|2023-10-04 13:50:00|179|178|180|179|180|179|178|177|20521
1696427700000|2023-10-04 13:55:00|181|180|180|179|181|180|180|179|16399
1696428000000|2023-10-04 14:00:00|181|180|179|178|181|180|179|178|4255
1696428300000|2023-10-04 14:05:00|178|177|179|178|180|179|178|177|14365
1696428600000|2023-10-04 14:10:00|180|179|180|179|180|179|180|179|4815
1696428900000|2023-10-04 14:15:00|||||||||6814
1696429200000|2023-10-04 14:20:00|||||||||3200
1696429500000|2023-10-04 14:25:00|179|178|179|178|179|178|179|178|10820
1696429800000|2023-10-04 14:30:00|180|179|181|180|181|180|180|179|24949
1696430100000|2023-10-04 14:35:00|182|181|181|180|182|181|181|180|17369
1696430400000|2023-10-04 14:40:00|182|181|182|181|183|182|182|181|33262
1696430700000|2023-10-04 14:45:00|181|180|181|180|181|180|181|180|12576
1696431000000|2023-10-04 14:50:00|180||181||181||180||6821
1696431300000|2023-10-04 14:55:00|||||||||3242
1696431600000|2023-10-04 15:00:00|180|179|180|179|180|179|180|179|4899
1696431900000|2023-10-04 15:05:00|181|180|181|180|181|180|181|180|5687
1696432200000|2023-10-04 15:10:00|182|181|182|181|182|181|182|181|27061
1696432500000|2023-10-04 15:15:00|183|182|183|182|183|182|183|182|12800
1696432800000|2023-10-04 15:20:00|182|181|182|181|182|181|182|181|9268
1696433100000|2023-10-04 15:25:00|||||||||2100
1696433400000|2023-10-04 15:30:00|||||||||4330
1696433700000|2023-10-04 15:35:00|||||||||4555
1696434000000|2023-10-04 15:40:00|||||||||1300
1696434300000|2023-10-04 15:45:00|183|182|183|182|183|182|183|182|7023
1696434600000|2023-10-04 15:50:00|||||||||2000
1696435200000|2023-10-04 16:00:00|||||||||300
1696435500000|2023-10-04 16:05:00|||||||||800
1696435800000|2023-10-04 16:10:00|184|183|187|186|187|186|184|183|177986
1696436100000|2023-10-04 16:15:00|186|185|186|185|186|185|185|184|57802
1696436400000|2023-10-04 16:20:00|185|184|185|184|185|184|185|184|19795
1696436700000|2023-10-04 16:25:00|||||||||3400
1696437000000|2023-10-04 16:30:00|186|185|186|185|186|185|186|185|21965
1696437300000|2023-10-04 16:35:00|||||||||24200
1696437600000|2023-10-04 16:40:00|||||||||2000
1696437900000|2023-10-04 16:45:00|185|184|185|184|185|185|185|184|17112
1696438200000|2023-10-04 16:50:00|||||||||6728
1696438500000|2023-10-04 16:55:00|||||||||11400
1696438800000|2023-10-04 17:00:00|184|183|185|184|185|184|184|183|30962
1696439100000|2023-10-04 17:05:00|||||||||300
1696439400000|2023-10-04 17:10:00|186|185|186|185|186|185|186|185|16628
1696439700000|2023-10-04 17:15:00|187|186|187|186|187|186|187|186|24287
1696440000000|2023-10-04 17:20:00|||||||||2261
1696440300000|2023-10-04 17:25:00|||||||||11740
1696440600000|2023-10-04 17:30:00|186|185|186|185|186|185|186|185|17925
1696440900000|2023-10-04 17:35:00|||||||||22000
1696441200000|2023-10-04 17:40:00|||||||||7700
1696441500000|2023-10-04 17:45:00|||||||||200
1696441800000|2023-10-04 17:50:00|||||||||13467
1696442100000|2023-10-04 17:55:00|185|184|185|184|185|185|184|183|109501
1696442400000|2023-10-04 18:00:00|||||||||3990
1696442700000|2023-10-04 18:05:00|||||||||5400
1696443000000|2023-10-04 18:10:00|||||||||1600
1696443300000|2023-10-04 18:15:00|186|185|186|185|186|185|186|185|17693
1696443600000|2023-10-04 18:20:00|185|184|185|184|185|184|185|184|3432
1696443900000|2023-10-04 18:25:00|186|185|186|185|186|185|186|185|11288
1696444200000|2023-10-04 18:30:00|||||||||3519
1696444500000|2023-10-04 18:35:00|||||||||5214
1696444800000|2023-10-04 18:40:00|||||||||1400
1696445100000|2023-10-04 18:45:00|||||||||800
1696445400000|2023-10-04 18:50:00|||||||||100
1696445700000|2023-10-04 18:55:00|187|186|187|186|188|187|186|186|76314
1696446000000|2023-10-04 19:00:00|||||||||7317
1696446300000|2023-10-04 19:05:00|188|187|188|187|188|187|187|187|15795
1696446600000|2023-10-04 19:10:00|||||||||7300
1696446900000|2023-10-04 19:15:00|||||||||2200
1696447200000|2023-10-04 19:20:00|||||||||200
1696447500000|2023-10-04 19:25:00|||||||||1300
1696447800000|2023-10-04 19:30:00|||||||||718
1696448100000|2023-10-04 19:35:00|||||||||4963
1696448400000|2023-10-04 19:40:00|||||||||8449
1696448700000|2023-10-04 19:45:00|189|188|189|188|190|189|189|188|93704
1696449000000|2023-10-04 19:50:00|||||||||6831
1696449300000|2023-10-04 19:55:00|||||||||20615
1696512600000|2023-10-05 13:30:00|190|187|190|189|190|189|189|186|17300
1696512900000|2023-10-05 13:35:00|189|188|188|187|189|188|188|187|10814
1696513200000|2023-10-05 13:40:00|187|186|187|186|188|187|187|186|5945
1696513500000|2023-10-05 13:45:00|186|185|186|185|186|185|186|185|4100
1696513800000|2023-10-05 13:50:00|187|186|186|185|187|186|186|185|16800
1696514100000|2023-10-05 13:55:00|187|186|187|186|188|187|186|186|8439
1696514400000|2023-10-05 14:00:00|186|185|186|185|186|185|186|185|5129
1696514700000|2023-10-05 14:05:00|187|186|187|186|187|186|187|186|3422
1696515000000|2023-10-05 14:10:00|188|187|189|188|189|188|188|187|2500
1696515300000|2023-10-05 14:15:00|190|189|190|189|190|189|190|189|4394
1696515600000|2023-10-05 14:20:00|189|188|188|187|189|188|188|187|14800
1696515900000|2023-10-05 14:25:00|189|188|189|188|189|188|189|188|10487
1696516200000|2023-10-05 14:30:00|188|187|188|187|188|187|188|187|2800
1696516500000|2023-10-05 14:35:00|187|186|187|186|187|186|187|186|200
1696516800000|2023-10-05 14:40:00|186|185|186|185|186|185|186|185|1800
1696517100000|2023-10-05 14:45:00|187|186|187|186|187|186|187|186|3440
1696517400000|2023-10-05 14:50:00|||||||||6920
1696517700000|2023-10-05 14:55:00|186|185|186|185|186|185|186|185|11426
1696518000000|2023-10-05 15:00:00|187|186|186|185|187|186|186|185|12904
1696518300000|2023-10-05 15:05:00|||||||||200
1696518600000|2023-10-05 15:10:00|185|184|185|184|185|184|185|184|14930
1696518900000|2023-10-05 15:15:00|186|185|186|185|186|185|186|185|5091
1696519200000|2023-10-05 15:20:00|187|186|187|186|187|186|187|186|8752
1696519500000|2023-10-05 15:25:00|186|185|186|185|186|185|186|185|17791
1696519800000|2023-10-05 15:30:00|185|184|186|185|186|185|185|184|12765
1696520100000|2023-10-05 15:35:00|187|186|187|186|187|186|186|185|13023
1696520400000|2023-10-05 15:40:00|||||||||8546
1696520700000|2023-10-05 15:45:00|||||||||500
1696521000000|2023-10-05 15:50:00|||||||||2089
1696521300000|2023-10-05 15:55:00|188|187|187|186|188|187|187|186|7978
1696521600000|2023-10-05 16:00:00|||||||||6690
1696521900000|2023-10-05 16:05:00|||||||||2900
1696522200000|2023-10-05 16:10:00|186|185|187|186|188|187|186|185|42700
1696522500000|2023-10-05 16:15:00|||||||||2000
1696522800000|2023-10-05 16:20:00|||||||||1939
1696523100000|2023-10-05 16:25:00|||||||||3500
1696523400000|2023-10-05 16:30:00|||||||||8000
1696523700000|2023-10-05 16:35:00|||||||||100
1696524000000|2023-10-05 16:40:00|||||||||10562
1696524300000|2023-10-05 16:45:00|186|185|186|185|186|185|186|185|6574
1696524600000|2023-10-05 16:50:00|||||||||800
1696524900000|2023-10-05 16:55:00|||||||||6700
1696525200000|2023-10-05 17:00:00|||||||||1884
1696525500000|2023-10-05 17:05:00|||||||||1749
1696525800000|2023-10-05 17:10:00|||||||||710
1696526100000|2023-10-05 17:15:00|||||||||100
1696526400000|2023-10-05 17:20:00|||||||||1069
1696526700000|2023-10-05 17:25:00|||||||||1764
1696527000000|2023-10-05 17:30:00|||||||||757
1696527300000|2023-10-05 17:35:00|||||||||3900
1696527600000|2023-10-05 17:40:00|187|186|187|186|187|186|187|186|18964
1696527900000|2023-10-05 17:45:00|||||||||425
1696528800000|2023-10-05 18:00:00|188|187|187|186|188|187|187|186|28725
1696529100000|2023-10-05 18:05:00|||||||||600
1696529400000|2023-10-05 18:10:00|||||||||3294
1696529700000|2023-10-05 18:15:00|||||||||182
1696530000000|2023-10-05 18:20:00|186|185|187|186|187|186|186|185|21500
1696530600000|2023-10-05 18:30:00|188|187|188|187|188|187|188|187|16726
1696530900000|2023-10-05 18:35:00|||||||||400
1696531200000|2023-10-05 18:40:00|189|188|189|188|189|188|189|188|16940
1696531500000|2023-10-05 18:45:00|||||||||4300
1696531800000|2023-10-05 18:50:00|||||||||4000
1696532100000|2023-10-05 18:55:00|188|187|188|187|188|188|188|187|14186
1696532400000|2023-10-05 19:00:00|||||||||13437
1696532700000|2023-10-05 19:05:00|||||||||500
1696533000000|2023-10-05 19:10:00|187|186|187|186|187|186|187|186|16840
1696533300000|2023-10-05 19:15:00|||||||||100
1696533600000|2023-10-05 19:20:00|||||||||1595
1696533900000|2023-10-05 19:25:00|||||||||10800
1696534200000|2023-10-05 19:30:00|||||||||1100
1696534500000|2023-10-05 19:35:00|186|185|187|186|187|186|186|185|21280
1696534800000|2023-10-05 19:40:00|||||||||300
1696535100000|2023-10-05 19:45:00|||||||||1215
1696535400000|2023-10-05 19:50:00|||||||||21130
1696535700000|2023-10-05 19:55:00|||||||||23886
1696599000000|2023-10-06 13:30:00|185|180|185|184|186|185|185|180|16858
1696599300000|2023-10-06 13:35:00|184|183|183|182|184|183|183|182|16114
1696599600000|2023-10-06 13:40:00|184|183|183|182|184|183|183|182|28878
1696599900000|2023-10-06 13:45:00|184|183|184|183|184|183|184|183|17008
1696600200000|2023-10-06 13:50:00|185|184|185|184|185|184|185|184|3962
1696600500000|2023-10-06 13:55:00|186|185|186|185|186|185|186|185|5582
1696600800000|2023-10-06 14:00:00|185|184|186|185|186|185|185|184|15834
1696601100000|2023-10-06 14:05:00|185|184|185|184|185|184|185|184|31614
1696601400000|2023-10-06 14:10:00|||||||||15836
1696601700000|2023-10-06 14:15:00|184|183|184|183|184|183|184|183|9862
1696602000000|2023-10-06 14:20:00|183|182|185|184|185|184|183|182|43816
1696602300000|2023-10-06 14:25:00|186|185|186|185|186|185|186|185|19407
1696602600000|2023-10-06 14:30:00|187|186|187|186|188|187|186|185|60685
1696602900000|2023-10-06 14:35:00|186|185|186|185|186|185|186|185|15594
1696603200000|2023-10-06 14:40:00|185|184|185|184|185|185|185|184|4504
1696603500000|2023-10-06 14:45:00|184|183|184|183|185|184|184|183|71450
1696603800000|2023-10-06 14:50:00|183|182|183|182|183|182|183|182|8047
1696604100000|2023-10-06 14:55:00|||||||||9434
1696604400000|2023-10-06 15:00:00|184|183|184|183|184|183|184|183|23453
1696604700000|2023-10-06 15:05:00|||||||||15260
1696605000000|2023-10-06 15:10:00|185|184|184|183|185|184|184|183|22957
1696605300000|2023-10-06 15:15:00|185|184|184|183|185|184|184|183|9866
1696605600000|2023-10-06 15:20:00|185|184|184|183|185|184|184|183|12851
1696605900000|2023-10-06 15:25:00|185|184|186|185|186|185|185|184|14666
1696606200000|2023-10-06 15:30:00|187|186|187|186|187|186|187|186|13400
1696606500000|2023-10-06 15:35:00|||||||||10258
1696606800000|2023-10-06 15:40:00|||||||||4600
1696607100000|2023-10-06 15:45:00|186|185|186|185|186|185|186|185|24074
1696607400000|2023-10-06 15:50:00|||||||||9380
1696607700000|2023-10-06 15:55:00|185|184|186|185|186|185|185|184|28302
1696608000000|2023-10-06 16:00:00|187|186|187|186|187|186|187|186|27508
1696608300000|2023-10-06 16:05:00|188|187|188|187|188|187|188|187|12167
1696608600000|2023-10-06 16:10:00|||||||||6200
1696608900000|2023-10-06 16:15:00|187|186|187|186|187|186|187|186|7900
1696609200000|2023-10-06 16:20:00|||||||||7625
1696609500000|2023-10-06 16:25:00|||||||||4200
1696609800000|2023-10-06 16:30:00|186|185|186|185|186|185|186|185|23589
1696610100000|2023-10-06 16:35:00|187|186|187|186|187|186|186|186|7179
1696610400000|2023-10-06 16:40:00|188|187|188|187|189|188|188|187|39844
1696610700000|2023-10-06 16:45:00|||||||||12620
1696611000000|2023-10-06 16:50:00|||||||||6180
1696611300000|2023-10-06 16:55:00|||||||||1200
1696611600000|2023-10-06 17:00:00|||||||||1100
1696611900000|2023-10-06 17:05:00|||||||||1770
1696612200000|2023-10-06 17:10:00|189|188|189|188|189|188|189|188|29870
1696612500000|2023-10-06 17:15:00|188|187|188|187|188|187|188|187|23434
1696612800000|2023-10-06 17:20:00||188||187||188||187|8994
1696613100000|2023-10-06 17:25:00|||||||||4264
1696613400000|2023-10-06 17:30:00|||||||||2084
1696613700000|2023-10-06 17:35:00|||||||||1586
1696614000000|2023-10-06 17:40:00|||||||||6900
1696614300000|2023-10-06 17:45:00|||||||||2100
1696614600000|2023-10-06 17:50:00|||||||||1200
1696614900000|2023-10-06 17:55:00|||||||||1870
1696615200000|2023-10-06 18:00:00|||||||||3455
1696615500000|2023-10-06 18:05:00|||||||||1400
1696615800000|2023-10-06 18:10:00|||||||||6267
1696616100000|2023-10-06 18:15:00|||||||||1600
1696616400000|2023-10-06 18:20:00|||||||||2604
1696616700000|2023-10-06 18:25:00|||||||||2310
1696617000000|2023-10-06 18:30:00|||||||||2775
1696617300000|2023-10-06 18:35:00|||||||||1235
1696617600000|2023-10-06 18:40:00|||||||||1400
1696617900000|2023-10-06 18:45:00|||||||||6669
1696618200000|2023-10-06 18:50:00|189|188|189|188|189|188|189|188|18177
1696618500000|2023-10-06 18:55:00|||||||||4223
1696618800000|2023-10-06 19:00:00|||||||||7025
1696619100000|2023-10-06 19:05:00|||||||||4275
1696619400000|2023-10-06 19:10:00|||||||||4515
1696619700000|2023-10-06 19:15:00|||||||||1931
1696620000000|2023-10-06 19:20:00|||||||||2563
1696620300000|2023-10-06 19:25:00|||||||||6639
1696620600000|2023-10-06 19:30:00|||||||||3706
1696620900000|2023-10-06 19:35:00|||||||||4288
1696621200000|2023-10-06 19:40:00|||||||||6868
1696621500000|2023-10-06 19:45:00|||||||||4550
1696621800000|2023-10-06 19:50:00|188|187|188|187|189|188|188|187|68615
1696622100000|2023-10-06 19:55:00|189|188|189|188|189|188|189|188|45074
1696858200000|2023-10-09 13:30:00|187|183|186|183|187|185|184|183|5141
1696858500000|2023-10-09 13:35:00||184||185||185||184|3207
1696858800000|2023-10-09 13:40:00|187|186|188|187|188|187|187|186|19800
1696859100000|2023-10-09 13:45:00|187|186|187|186|188|187|187|186|20812
1696859400000|2023-10-09 13:50:00|186|185|187|186|187|186|186|185|15103
1696859700000|2023-10-09 13:55:00|186|185|185|184|186|185|185|184|10621
1696860000000|2023-10-09 14:00:00|184|183|185|184|185|184|184|183|32885
1696860300000|2023-10-09 14:05:00|184|183|184|183|185|184|184|183|50725
1696860600000|2023-10-09 14:10:00|||||||||1000
1696860900000|2023-10-09 14:15:00|185|184|187|186|187|186|185|184|25899
1696861200000|2023-10-09 14:20:00|188|187|189|188|189|188|188|187|9812
1696861500000|2023-10-09 14:25:00|||||||||14716
1696861800000|2023-10-09 14:30:00|188|187|189|188|189|188|188|187|23191
1696862100000|2023-10-09 14:35:00|188|187|187|186|188|187|187|186|20502
1696862400000|2023-10-09 14:40:00|188|187|188|187|188|187|188|187|10995
1696862700000|2023-10-09 14:45:00|187|186|186|185|187|186|186|185|24619
1696863000000|2023-10-09 14:50:00|187|186|187|186|187|186|187|186|11811
1696863300000|2023-10-09 14:55:00|188|187|187|186|188|187|187|186|16567
1696863600000|2023-10-09 15:00:00|||||||||1200
1696863900000|2023-10-09 15:05:00|||||||||2500
1696864200000|2023-10-09 15:10:00|186|185|187|186|187|186|186|185|28513
1696864500000|2023-10-09 15:15:00|188|187|188|187|188|187|187|187|5785
1696864800000|2023-10-09 15:20:00|189|188|189|188|189|188|189|188|10205
1696865100000|2023-10-09 15:25:00|190|189|191|190|191|190|190|189|38843
1696865400000|2023-10-09 15:30:00|190|189|190|189|190|189|190|189|6415
1696865700000|2023-10-09 15:35:00|||||||||1100
1696866000000|2023-10-09 15:40:00|||||||||10451
1696866300000|2023-10-09 15:45:00|189|188|189|188|189|188|189|188|12389
1696866600000|2023-10-09 15:50:00|||||||||800
1696866900000|2023-10-09 15:55:00|190|189|191|190|191|190|190|189|15987
1696867200000|2023-10-09 16:00:00|190|189|190|189|190|189|190|189|24514
1696867500000|2023-10-09 16:05:00|191|190|191|190|191|190|191|190|3851
1696867800000|2023-10-09 16:10:00|190|189|190|189|190|190|190|189|10067
1696868100000|2023-10-09 16:15:00|191|190|191|190|191|190|191|190|18090
1696868400000|2023-10-09 16:20:00|||||||||100
1696868700000|2023-10-09 16:25:00|190|189|190|189|190|189|190|189|7426
1696869300000|2023-10-09 16:35:00|189|188|189|188|189|188|189|188|10857
1696869600000|2023-10-09 16:40:00|||||||||3600
1696869900000|2023-10-09 16:45:00|||||||||1000
1696870200000|2023-10-09 16:50:00|||||||||3100
1696870500000|2023-10-09 16:55:00|||||||||300
1696870800000|2023-10-09 17:00:00|||||||||1455
1696871100000|2023-10-09 17:05:00|||||||||200
1696871400000|2023-10-09 17:10:00|||||||||1200
1696871700000|2023-10-09 17:15:00|||||||||200
1696872000000|2023-10-09 17:20:00|||||||||100
1696872300000|2023-10-09 17:25:00|190|189|190|189|190|189|190|189|13187
1696872900000|2023-10-09 17:35:00|191|190|191|190|191|190|191|190|5066
1696873200000|2023-10-09 17:40:00|||||||||1413
1696873500000|2023-10-09 17:45:00|||||||||100
1696873800000|2023-10-09 17:50:00|||||||||300
1696874100000|2023-10-09 17:55:00|||||||||4558
1696874400000|2023-10-09 18:00:00|||||||||1000
1696874700000|2023-10-09 18:05:00|||||||||500
1696875000000|2023-10-09 18:10:00|||||||||200
1696875300000|2023-10-09 18:15:00|192|191|192|191|192|191|192|191|21659
1696875900000|2023-10-09 18:25:00|||||||||400
1696876200000|2023-10-09 18:30:00|193|192|192|191|193|192|192|191|28523
1696876500000|2023-10-09 18:35:00|191|190|191|190|191|190|191|190|18194
1696876800000|2023-10-09 18:40:00|192|191|192|191|192|191|191|190|36059
1696877100000|2023-10-09 18:45:00|||||||||200
1696877400000|2023-10-09 18:50:00|||||||||800
1696877700000|2023-10-09 18:55:00|||||||||3350
1696878000000|2023-10-09 19:00:00|||||||||1189
1696878300000|2023-10-09 19:05:00|||||||||1127
1696878600000|2023-10-09 19:10:00|||||||||3350
1696878900000|2023-10-09 19:15:00|191|190|191|190|191|190|191|190|4829
1696879200000|2023-10-09 19:20:00|||||||||500
1696879500000|2023-10-09 19:25:00|||||||||611
1696879800000|2023-10-09 19:30:00|190|189|190|189|190|190|190|189|83073
1696880100000|2023-10-09 19:35:00|||||||||1426
1696880400000|2023-10-09 19:40:00|||||||||1103
1696880700000|2023-10-09 19:45:00|189|188|189|188|189|188|189|188|9729
1696881000000|2023-10-09 19:50:00|||||||||7641
1696881300000|2023-10-09 19:55:00|||||||||37208
1696944600000|2023-10-10 13:30:00|190|186|191|190|192|191|190|186|6305
1696944900000|2023-10-10 13:35:00|190|189|189|188|190|189|189|188|5498
1696945200000|2023-10-10 13:40:00|190|189|189|188|191|190|189|188|48955
1696945500000|2023-10-10 13:45:00|190|189|191|190|191|190|190|189|22660
1696945800000|2023-10-10 13:50:00|192|191|192|191|192|191|191|190|9003
1696946100000|2023-10-10 13:55:00|191|190|191|190|191|190|191|190|7927
1696946400000|2023-10-10 14:00:00|192|191|192|191|192|191|192|191|5398
1696946700000|2023-10-10 14:05:00|||||||||11500
1696947000000|2023-10-10 14:10:00|||||||||1700
1696947300000|2023-10-10 14:15:00|193|192|192|191|193|192|192|191|67164
1696947600000|2023-10-10 14:20:00|||||||||10500
1696947900000|2023-10-10 14:25:00|||||||||8416
1696948200000|2023-10-10 14:30:00|191|190|191|190|191|190|191|190|24516
1696948500000|2023-10-10 14:35:00|192|191|191|190|192|191|191|190|20856
1696948800000|2023-10-10 14:40:00|||||||||8727
1696949100000|2023-10-10 14:45:00|190|189|190|189|190|189|190|189|45093
1696949400000|2023-10-10 14:50:00|191|190|191|190|191|190|191|190|33658
1696949700000|2023-10-10 14:55:00|||||||||9095
1696950000000|2023-10-10 15:00:00|192|191|192|191|192|191|192|191|19542
1696950300000|2023-10-10 15:05:00|193|192|191|190|193|192|191|190|34589
1696950600000|2023-10-10 15:10:00|192|191|192|191|192|191|192|191|5900
1696950900000|2023-10-10 15:15:00|||||||||21724
1696951200000|2023-10-10 15:20:00|191|190|190|189|191|190|190|189|18610
1696951500000|2023-10-10 15:25:00|||||||||4320
1696951800000|2023-10-10 15:30:00|189|188|191|190|191|190|189|188|39153
1696952100000|2023-10-10 15:35:00|190|189|190|189|190|189|190|189|10401
1696952400000|2023-10-10 15:40:00|191|190|190|189|191|190|190|189|22635
1696952700000|2023-10-10 15:45:00|189|188|190|189|190|189|189|188|32644
1696953000000|2023-10-10 15:50:00|||||||||8098
1696953300000|2023-10-10 15:55:00|191|190|191|190|191|190|191|190|14179
1696953600000|2023-10-10 16:00:00|||||||||1066
1696953900000|2023-10-10 16:05:00|||||||||2149
1696954200000|2023-10-10 16:10:00|||||||||3977
1696954500000|2023-10-10 16:15:00|||||||||800
1696954800000|2023-10-10 16:20:00|190|189|189|188|190|189|189|188|24919
1696955100000|2023-10-10 16:25:00|190|189|189|188|190|189|189|188|28261
1696955400000|2023-10-10 16:30:00|||||||||5839
1696955700000|2023-10-10 16:35:00|||||||||11500
1696956000000|2023-10-10 16:40:00|||||||||3546
1696956300000|2023-10-10 16:45:00|188|187|189|188|189|188|188|187|28120
1696956600000|2023-10-10 16:50:00|||||||||1103
1696956900000|2023-10-10 16:55:00|||||||||3817
1696957200000|2023-10-10 17:00:00|188|187|188|187|188|188|188|187|11245
1696957500000|2023-10-10 17:05:00|||||||||8093
1696957800000|2023-10-10 17:10:00|||||||||2182
1696958100000|2023-10-10 17:15:00|189|188|188|187|189|188|188|187|26702
1696958400000|2023-10-10 17:20:00|189|188|189|188|189|188|189|188|9041
1696958700000|2023-10-10 17:25:00|||||||||4300
1696959000000|2023-10-10 17:30:00|190|189|189|188|190|189|189|188|17684
1696959300000|2023-10-10 17:35:00|||||||||4590
1696959600000|2023-10-10 17:40:00|||||||||4732
1696959900000|2023-10-10 17:45:00|||||||||10341
1696960200000|2023-10-10 17:50:00|||||||||2731
1696960500000|2023-10-10 17:55:00|||||||||563
1696960800000|2023-10-10 18:00:00|||||||||2430
1696961100000|2023-10-10 18:05:00|||||||||1400
1696961400000|2023-10-10 18:10:00|||||||||4633
1696961700000|2023-10-10 18:15:00|||||||||4400
1696962000000|2023-10-10 18:20:00|||||||||9547
1696962300000|2023-10-10 18:25:00|190|189|190|189|190|189|190|189|20688
1696962600000|2023-10-10 18:30:00|189|188|189|188|189|188|189|188|8802
1696962900000|2023-10-10 18:35:00|190|189|190|189|190|189|190|189|40999
1696963200000|2023-10-10 18:40:00|||||||||10433
1696963500000|2023-10-10 18:45:00|189|188|190|189|190|189|189|188|33752
1696963800000|2023-10-10 18:50:00|189|188|189|188|189|188|189|188|10822
1696964100000|2023-10-10 18:55:00|||||||||3847
1696964400000|2023-10-10 19:00:00|190|189|189|188|190|189|189|188|34110
1696964700000|2023-10-10 19:05:00|||||||||1469
1696965000000|2023-10-10 19:10:00|||||||||6500
1696965300000|2023-10-10 19:15:00|||||||||15442
1696965600000|2023-10-10 19:20:00|||||||||757
1696965900000|2023-10-10 19:25:00|||||||||3756
1696966200000|2023-10-10 19:30:00|||||||||6543
1696966500000|2023-10-10 19:35:00|||||||||2670
1696966800000|2023-10-10 19:40:00|||||||||4752
1696967100000|2023-10-10 19:45:00|||||||||24055
1696967400000|2023-10-10 19:50:00|||||||||10323
1696967700000|2023-10-10 19:55:00|||||||||39051
1697031000000|2023-10-11 13:30:00|188|187|188|187|190|189|188|187|3949
1697031300000|2023-10-11 13:35:00|189|188|188|187|189|188|188|187|19333
1697031600000|2023-10-11 13:40:00|189|188|189|188|189|188|188|187|16382
1697031900000|2023-10-11 13:45:00|188|187|188|187|189|188|188|187|13225
1697032200000|2023-10-11 13:50:00|187||188||188||187||51921
1697032500000|2023-10-11 13:55:00|||||||||752
1697032800000|2023-10-11 14:00:00|187|186|187|186|187|187|187|186|43600
1697033100000|2023-10-11 14:05:00|188|187|188|187|188|187|188|187|14673
1697033400000|2023-10-11 14:10:00|187|186|187|186|187|186|187|186|7423
1697033700000|2023-10-11 14:15:00|188|187|188|187|188|187|188|187|11428
1697034000000|2023-10-11 14:20:00|||||||||623
1697034300000|2023-10-11 14:25:00|187|186|186|185|187|186|186|185|21153
1697034600000|2023-10-11 14:30:00|185|184|185|184|185|184|185|184|10239
1697034900000|2023-10-11 14:35:00|||||||||3925
1697035200000|2023-10-11 14:40:00|||||||||320
1697035500000|2023-10-11 14:45:00|186|185|186|185|186|185|186|185|16294
1697035800000|2023-10-11 14:50:00||186||185||186||185|31935
1697036100000|2023-10-11 14:55:00|||||||||5258
1697036400000|2023-10-11 15:00:00|187|186|187|186|187|186|187|186|38189
1697036700000|2023-10-11 15:05:00|||||||||11417
1697037000000|2023-10-11 15:10:00|186|185|186|185|186|185|186|185|12323
1697037300000|2023-10-11 15:15:00|185|184|185|184|185|184|185|184|5200
1697037600000|2023-10-11 15:20:00|||||||||5255
1697037900000|2023-10-11 15:25:00|186|185|185|184|186|185|185|184|20221
1697038200000|2023-10-11 15:30:00|||||||||680
1697038500000|2023-10-11 15:35:00|||||||||10467
1697038800000|2023-10-11 15:40:00|184|183|184|183|184|184|184|183|22755
1697039100000|2023-10-11 15:45:00|||||||||16858
1697039400000|2023-10-11 15:50:00|185|184|184|183|185|184|184|183|30966
1697039700000|2023-10-11 15:55:00|183|182|183|182|183|182|183|182|29960
1697040000000|2023-10-11 16:00:00|||||||||500
1697040300000|2023-10-11 16:05:00|184|183|184|183|184|183|184|183|20282
1697040600000|2023-10-11 16:10:00|||||||||3958
1697040900000|2023-10-11 16:15:00|||||||||3850
1697041200000|2023-10-11 16:20:00|||||||||1153
1697041500000|2023-10-11 16:25:00|183|182|183|182|183|183|183|182|42756
1697041800000|2023-10-11 16:30:00|||||||||24612
1697042100000|2023-10-11 16:35:00|||||||||2500
1697042400000|2023-10-11 16:40:00|||||||||1300
1697042700000|2023-10-11 16:45:00|||||||||200
1697043000000|2023-10-11 16:50:00|||||||||3300
1697043300000|2023-10-11 16:55:00|||||||||6594
1697043600000|2023-10-11 17:00:00|||||||||100
1697043900000|2023-10-11 17:05:00|||||||||3862
1697044200000|2023-10-11 17:10:00|||||||||100
1697044500000|2023-10-11 17:15:00|182|181|182|181|182|181|182|181|16115
1697044800000|2023-10-11 17:20:00|||||||||2600
1697045400000|2023-10-11 17:30:00|||||||||250
1697045700000|2023-10-11 17:35:00|||||||||100
1697046000000|2023-10-11 17:40:00|||||||||1400
1697046300000|2023-10-11 17:45:00|||||||||1616
1697046600000|2023-10-11 17:50:00|||||||||700
1697046900000|2023-10-11 17:55:00|||||||||700
1697047200000|2023-10-11 18:00:00|||||||||4020
1697047500000|2023-10-11 18:05:00|||||||||3307
1697047800000|2023-10-11 18:10:00|||||||||5120
1697048100000|2023-10-11 18:15:00|||||||||951
1697048400000|2023-10-11 18:20:00|183|182|183|182|183|182|183|182|17566
1697048700000|2023-10-11 18:25:00|||||||||1773
1697049000000|2023-10-11 18:30:00|||||||||7765
1697049300000|2023-10-11 18:35:00|||||||||300
1697049600000|2023-10-11 18:40:00|||||||||300
1697049900000|2023-10-11 18:45:00|||||||||573
1697050200000|2023-10-11 18:50:00|||||||||1494
1697050500000|2023-10-11 18:55:00|||||||||3199
1697051100000|2023-10-11 19:05:00|||||||||100
1697051400000|2023-10-11 19:10:00|||||||||1480
1697051700000|2023-10-11 19:15:00|||||||||547
1697052000000|2023-10-11 19:20:00|||||||||1100
1697052300000|2023-10-11 19:25:00|184|183|184|183|184|183|184|183|18092
1697052600000|2023-10-11 19:30:00|||||||||11603
1697052900000|2023-10-11 19:35:00|183|182|183|182|183|182|183|182|20066
1697053200000|2023-10-11 19:40:00|||||||||3439
1697053500000|2023-10-11 19:45:00|||||||||2400
1697053800000|2023-10-11 19:50:00|||||||||7063
1697054100000|2023-10-11 19:55:00|||||||||26777
1697117400000|2023-10-12 13:30:00|183|181|182|181|184|182|182|181|28553
1697117700000|2023-10-12 13:35:00|181|180|181|180|181|180|181|180|9266
1697118000000|2023-10-12 13:40:00|180|179|180|179|181|180|179|178|42284
1697118300000|2023-10-12 13:45:00|||||||||535
1697118600000|2023-10-12 13:50:00|181|180|181|180|181|180|180|179|35694
1697118900000|2023-10-12 13:55:00|182|181|182|181|182|181|182|181|19999
1697119200000|2023-10-12 14:00:00|183|182|183|182|183|182|182|181|17435
1697119500000|2023-10-12 14:05:00|184|183|183|182|184|183|183|182|50462
1697119800000|2023-10-12 14:10:00|||||||||2250
1697120100000|2023-10-12 14:15:00|182|181|181|180|182|181|181|180|31087
1697120400000|2023-10-12 14:20:00|180|179|181|180|181|180|180|179|26117
1697120700000|2023-10-12 14:25:00|180|179|180|179|181|180|180|179|22235
1697121000000|2023-10-12 14:30:00|179|178|179|178|179|178|179|178|16334
1697121300000|2023-10-12 14:35:00|||||||||3052
1697121600000|2023-10-12 14:40:00|||||||||3900
1697121900000|2023-10-12 14:45:00|180|179|179|178|180|179|179|178|21803
1697122200000|2023-10-12 14:50:00|||||||||300
1697122500000|2023-10-12 14:55:00|178|177|179|178|179|178|178|177|52382
1697122800000|2023-10-12 15:00:00|178|177|178|177|178|177|178|177|12614
1697123100000|2023-10-12 15:05:00|||||||||4418
1697123400000|2023-10-12 15:10:00|||||||||9847
1697123700000|2023-10-12 15:15:00|||||||||3790
1697124000000|2023-10-12 15:20:00|179|178|179|178|179|178|179|178|17857
1697124300000|2023-10-12 15:25:00|||||||||4598
1697124600000|2023-10-12 15:30:00|||||||||3000
1697124900000|2023-10-12 15:35:00|180|179|180|179|180|179|180|179|18744
1697125200000|2023-10-12 15:40:00|||||||||2837
1697125500000|2023-10-12 15:45:00|||||||||2026
1697125800000|2023-10-12 15:50:00|||||||||5000
1697126100000|2023-10-12 15:55:00|181|180|180|179|181|180|180|179|24623
1697126400000|2023-10-12 16:00:00|||||||||1928
1697126700000|2023-10-12 16:05:00|||||||||3861
1697127000000|2023-10-12 16:10:00|||||||||1300
1697127300000|2023-10-12 16:15:00|||||||||2110
1697127600000|2023-10-12 16:20:00|||||||||892
1697127900000|2023-10-12 16:25:00|||||||||898
1697128200000|2023-10-12 16:30:00||180||179||180||179|9591
1697129100000|2023-10-12 16:45:00|||||||||251
1697129400000|2023-10-12 16:50:00|||||||||1000
1697129700000|2023-10-12 16:55:00|179|178|179|178|179|178|179|178|14735
1697130000000|2023-10-12 17:00:00|||||||||1258
1697130300000|2023-10-12 17:05:00|||||||||986
1697130600000|2023-10-12 17:10:00|178|177|178|177|178|177|178|177|15979
1697130900000|2023-10-12 17:15:00|177|176|177|176|177|176|177|176|28125
1697131200000|2023-10-12 17:20:00|||||||||3300
1697131500000|2023-10-12 17:25:00|||||||||1700
1697131800000|2023-10-12 17:30:00|||||||||11369
1697132100000|2023-10-12 17:35:00|||||||||5542
1697132400000|2023-10-12 17:40:00|||||||||2940
1697132700000|2023-10-12 17:45:00|||||||||1119
1697133000000|2023-10-12 17:50:00|||||||||1738
1697133300000|2023-10-12 17:55:00|176|175|176|175|176|175|176|175|21363
1697133600000|2023-10-12 18:00:00|177|176|177|176|177|176|177|176|14575
1697133900000|2023-10-12 18:05:00|||||||||16103
1697134200000|2023-10-12 18:10:00|176|175|176|175|176|175|176|175|12914
1697134500000|2023-10-12 18:15:00|177|176|177|176|177|176|176|176|20908
1697134800000|2023-10-12 18:20:00|178|177|178|177|178|177|178|177|20695
1697135100000|2023-10-12 18:25:00|||||||||2792
1697135400000|2023-10-12 18:30:00|179|178|179|178|179|178|179|178|31325
1697135700000|2023-10-12 18:35:00|||||||||899
1697136000000|2023-10-12 18:40:00|||||||||328
1697136300000|2023-10-12 18:45:00|||||||||1200
1697136600000|2023-10-12 18:50:00|178|177|178|177|178|177|178|177|13474
1697136900000|2023-10-12 18:55:00|||||||||200
1697137200000|2023-10-12 19:00:00|||||||||12633
1697137500000|2023-10-12 19:05:00|||||||||900
1697137800000|2023-10-12 19:10:00|||||||||1600
1697138100000|2023-10-12 19:15:00|179|178|179|178|179|178|179|178|11300
1697138400000|2023-10-12 19:20:00|||||||||13655
1697138700000|2023-10-12 19:25:00|178|177|178|177|178|177|178|177|13194
1697139000000|2023-10-12 19:30:00|||||||||5846
1697139300000|2023-10-12 19:35:00|||||||||313
1697139600000|2023-10-12 19:40:00|||||||||2246
1697139900000|2023-10-12 19:45:00|||||||||3359
1697140200000|2023-10-12 19:50:00|||||||||2354
1697140500000|2023-10-12 19:55:00|179|178|178|177|179|178|178|177|57226
1697203800000|2023-10-13 13:30:00|183|180|177|176|183|180|177|176|16832
1697204100000|2023-10-13 13:35:00|178|177|178|177|178|177|177|176|13750
1697204400000|2023-10-13 13:40:00|179|178|178|177|180|179|178|177|25396
1697204700000|2023-10-13 13:45:00|177|176|178|177|178|177|177|176|28673
1697205000000|2023-10-13 13:50:00|179|178|180|179|180|179|178|177|19531
1697205300000|2023-10-13 13:55:00|179|178|179|178|179|178|179|178|4917
1697205600000|2023-10-13 14:00:00|178|177|178|177|179|178|178|177|16566
1697205900000|2023-10-13 14:05:00|179|178|179|178|179|178|179|178|12149
1697206200000|2023-10-13 14:10:00|||||||||3527
1697206500000|2023-10-13 14:15:00|||||||||349
1697206800000|2023-10-13 14:20:00|||||||||3400
1697207100000|2023-10-13 14:25:00|||||||||3525
1697207400000|2023-10-13 14:30:00|178|177|178|177|178|177|177|176|40377
1697207700000|2023-10-13 14:35:00|179|178|179|178|179|178|179|178|8917
1697208000000|2023-10-13 14:40:00|180|179|180|179|180|179|180|179|6645
1697208300000|2023-10-13 14:45:00|||||||||6477
1697208600000|2023-10-13 14:50:00|179|178|179|178|179|178|179|178|29096
1697208900000|2023-10-13 14:55:00|180|179|180|179|180|179|180|179|15550
1697209200000|2023-10-13 15:00:00|||||||||11383
1697209500000|2023-10-13 15:05:00|||||||||4222
1697209800000|2023-10-13 15:10:00|179|180|180|179|180|180|179|178|48928
1697210100000|2023-10-13 15:15:00|181|180|181|180|181|180|181|180|11007
1697210400000|2023-10-13 15:20:00|||||||||2660
1697210700000|2023-10-13 15:25:00|||||||||3502
1697211000000|2023-10-13 15:30:00|||||||||49187
1697211300000|2023-10-13 15:35:00|||||||||2100
1697211600000|2023-10-13 15:40:00|180|179|180|179|180|179|180|179|13555
1697211900000|2023-10-13 15:45:00|179|178|179|178|179|178|179|178|11631
1697212200000|2023-10-13 15:50:00|178|177|178|177|178|177|178|177|14414
1697212500000|2023-10-13 15:55:00|||||||||3319
1697212800000|2023-10-13 16:00:00|||||||||2596
1697213100000|2023-10-13 16:05:00|179|178|179|178|179|178|179|178|10217
1697213400000|2023-10-13 16:10:00|||||||||3932
1697213700000|2023-10-13 16:15:00|180|179|180|179|180|179|180|179|12320
1697214000000|2023-10-13 16:20:00|||||||||700
1697214300000|2023-10-13 16:25:00|||||||||8602
1697214600000|2023-10-13 16:30:00|181|180|181|180|181|180|181|180|45155
1697214900000|2023-10-13 16:35:00|180|179|180|179|180|179|180|179|9626
1697215200000|2023-10-13 16:40:00|||||||||2000
1697215500000|2023-10-13 16:45:00|||||||||4750
1697215800000|2023-10-13 16:50:00|||||||||6644
1697216100000|2023-10-13 16:55:00|||||||||600
1697216400000|2023-10-13 17:00:00|||||||||2778
1697216700000|2023-10-13 17:05:00|||||||||1900
1697217000000|2023-10-13 17:10:00|||||||||3100
1697217300000|2023-10-13 17:15:00|||||||||4367
1697217600000|2023-10-13 17:20:00|||||||||2200
1697217900000|2023-10-13 17:25:00|179|178|179|178|179|178|179|178|14689
1697218200000|2023-10-13 17:30:00|||||||||1100
1697218500000|2023-10-13 17:35:00|||||||||508
1697218800000|2023-10-13 17:40:00|180|179|180|179|180|179|180|179|11690
1697219100000|2023-10-13 17:45:00|||||||||2500
1697219400000|2023-10-13 17:50:00|||||||||7051
1697219700000|2023-10-13 17:55:00|181|180|180|179|181|180|180|179|36435
1697220000000|2023-10-13 18:00:00|||||||||300
1697220300000|2023-10-13 18:05:00|||||||||11504
1697220600000|2023-10-13 18:10:00|||||||||3034
1697220900000|2023-10-13 18:15:00|||||||||8640
1697221200000|2023-10-13 18:20:00|179|178|179|178|179|178|179|178|37716
1697221500000|2023-10-13 18:25:00|||||||||3706
1697221800000|2023-10-13 18:30:00|||||||||400
1697222100000|2023-10-13 18:35:00|||||||||9178
1697222400000|2023-10-13 18:40:00|||||||||2796
1697222700000|2023-10-13 18:45:00|||||||||2200
1697223000000|2023-10-13 18:50:00|||||||||4526
1697223300000|2023-10-13 18:55:00|||||||||2000
1697223600000|2023-10-13 19:00:00|||||||||2800
1697223900000|2023-10-13 19:05:00|||||||||2000
1697224200000|2023-10-13 19:10:00|||||||||2150
1697224500000|2023-10-13 19:15:00|||||||||30909
1697224800000|2023-10-13 19:20:00|||||||||3296
1697225100000|2023-10-13 19:25:00|||||||||6475
1697225400000|2023-10-13 19:30:00|||||||||3452
1697225700000|2023-10-13 19:35:00|||||||||4185
1697226000000|2023-10-13 19:40:00|||||||||4896
1697226300000|2023-10-13 19:45:00|||||||||5475
1697226600000|2023-10-13 19:50:00|||||||||12050
1697226900000|2023-10-13 19:55:00|178|177|180|179|180|179|178|177|142134
1697463000000|2023-10-16 13:30:00|185|182|188|187|190|189|183|182|156721
1697463300000|2023-10-16 13:35:00|187|186|186|185|187|186|186|185|28072
1697463600000|2023-10-16 13:40:00|185|184|184|183|185|184|183|182|69549
1697463900000|2023-10-16 13:45:00|183|184|185|184|185|184|183|184|51533
1697464200000|2023-10-16 13:50:00|||||||||2552
1697464500000|2023-10-16 13:55:00|||||||||10881
1697464800000|2023-10-16 14:00:00|184|183|183|182|184|183|183|182|27255
1697465100000|2023-10-16 14:05:00|184|183|184|183|184|183|184|183|4632
1697465400000|2023-10-16 14:10:00|185|184|184|183|185|184|184|183|10271
1697465700000|2023-10-16 14:15:00|185|184|187|186|187|186|185|184|36772
1697466000000|2023-10-16 14:20:00|188|187|188|187|188|187|187|186|64470
1697466300000|2023-10-16 14:25:00|187|188|189|188|189|188|187|188|48980
1697466600000|2023-10-16 14:30:00|||||||||5130
1697466900000|2023-10-16 14:35:00|188|187|187|186|188|187|187|186|49424
1697467200000|2023-10-16 14:40:00|186|185|187|186|187|186|186|185|19806
1697467500000|2023-10-16 14:45:00|186|185|186|185|186|185|186|185|8056
1697467800000|2023-10-16 14:50:00|185|184|184|183|185|184|184|183|12800
1697468100000|2023-10-16 14:55:00|||||||||6150
1697468400000|2023-10-16 15:00:00|185|184|184|183|185|184|184|183|26909
1697468700000|2023-10-16 15:05:00|||||||||1443
1697469000000|2023-10-16 15:10:00|||||||||6465
1697469300000|2023-10-16 15:15:00|183|182|183|182|183|182|183|182|34015
1697469600000|2023-10-16 15:20:00|||||||||1000
1697469900000|2023-10-16 15:25:00|184|183|185|184|185|184|184|183|17856
1697470200000|2023-10-16 15:30:00|||||||||100
1697470500000|2023-10-16 15:35:00|||||||||9380
1697470800000|2023-10-16 15:40:00|||||||||11600
1697471100000|2023-10-16 15:45:00|||||||||6100
1697471400000|2023-10-16 15:50:00|||||||||5000
1697471700000|2023-10-16 15:55:00|||||||||12186
1697472000000|2023-10-16 16:00:00|||||||||500
1697472300000|2023-10-16 16:05:00|||||||||7052
1697472600000|2023-10-16 16:10:00|||||||||1213
1697472900000|2023-10-16 16:15:00|186|185|186|185|186|185|186|185|19342
1697473200000|2023-10-16 16:20:00|||||||||1900
1697473500000|2023-10-16 16:25:00|||||||||5411
1697473800000|2023-10-16 16:30:00|187|186|187|186|187|186|187|186|48481
1697474100000|2023-10-16 16:35:00|188|187|188|187|188|187|188|187|8709
1697474400000|2023-10-16 16:40:00|||||||||3800
1697474700000|2023-10-16 16:45:00|||||||||6326
1697475000000|2023-10-16 16:50:00|||||||||8691
1697475300000|2023-10-16 16:55:00|||||||||6527
1697475600000|2023-10-16 17:00:00|||||||||7225
1697475900000|2023-10-16 17:05:00|187|186|187|186|187|186|187|186|48192
1697476200000|2023-10-16 17:10:00|188|187|188|187|188|187|188|187|12894
1697476500000|2023-10-16 17:15:00|||||||||5400
1697476800000|2023-10-16 17:20:00|187|186|187|186|187|186|187|186|16945
1697477100000|2023-10-16 17:25:00|188|187|188|187|188|187|188|187|19804
1697477400000|2023-10-16 17:30:00|||||||||1200
1697477700000|2023-10-16 17:35:00|||||||||1008
1697478000000|2023-10-16 17:40:00|||||||||224
1697478300000|2023-10-16 17:45:00|||||||||7526
1697478600000|2023-10-16 17:50:00|||||||||1031
1697478900000|2023-10-16 17:55:00|||||||||1990
1697479200000|2023-10-16 18:00:00|||||||||1100
1697479500000|2023-10-16 18:05:00|189|188|189|188|189|188|189|188|116863
1697479800000|2023-10-16 18:10:00|190|189|190|189|190|189|190|189|22654
1697480100000|2023-10-16 18:15:00|191|190|190|189|192|191|190|189|172487
1697480400000|2023-10-16 18:20:00|191|190|191|190|191|190|191|190|39615
1697480700000|2023-10-16 18:25:00|192|191|192|191|192|191|192|191|18517
1697481000000|2023-10-16 18:30:00|191|190|192|191|192|191|191|190|56457
1697481300000|2023-10-16 18:35:00|||||||||17958
1697481600000|2023-10-16 18:40:00|193|192|192|191|193|192|192|191|46068
1697481900000|2023-10-16 18:45:00|||||||||16201
1697482200000|2023-10-16 18:50:00|193|192|193|192|193|192|193|192|16977
1697482500000|2023-10-16 18:55:00|||||||||15545
1697482800000|2023-10-16 19:00:00|192|191|193|192|193|192|192|191|36815
1697483100000|2023-10-16 19:05:00|||||||||11045
1697483400000|2023-10-16 19:10:00|194|193|194|193|194|193|194|193|42804
1697483700000|2023-10-16 19:15:00|195|194|194|193|195|194|194|193|63039
1697484000000|2023-10-16 19:20:00|195|194|195|194|195|194|195|194|23659
1697484300000|2023-10-16 19:25:00|194|193|194|193|194|193|194|193|21231
1697484600000|2023-10-16 19:30:00|||||||||4606
1697484900000|2023-10-16 19:35:00|193|192|193|192|193|193|193|192|17464
1697485200000|2023-10-16 19:40:00|||||||||27874
1697485500000|2023-10-16 19:45:00|194|193|194|193|194|193|194|193|52505
1697485800000|2023-10-16 19:50:00|||||||||24572
1697486100000|2023-10-16 19:55:00|195|194|195|194|195|194|194|194|111497
1697549400000|2023-10-17 13:30:00|194|193|190|189|194|193|190|189|52239
1697549700000|2023-10-17 13:35:00|189|188|191|190|191|190|189|188|91342
1697550000000|2023-10-17 13:40:00|192|191|192|191|192|191|192|191|11500
1697550300000|2023-10-17 13:45:00|191|190|190|189|191|190|190|189|38893
1697550600000|2023-10-17 13:50:00|191|190|193|192|193|192|191|190|32864
1697550900000|2023-10-17 13:55:00|||||||||8235
1697551200000|2023-10-17 14:00:00|194|193|192|191|195|194|192|191|101059
1697551500000|2023-10-17 14:05:00|193|192|193|192|193|192|193|192|10425
1697551800000|2023-10-17 14:10:00||193||192||193||192|108897
1697552100000|2023-10-17 14:15:00|192|191|192|191|192|191|192|191|25269
1697552400000|2023-10-17 14:20:00|||||||||19417
1697552700000|2023-10-17 14:25:00|||||||||699
1697553000000|2023-10-17 14:30:00|191|190|191|190|191|190|191|190|15314
1697553300000|2023-10-17 14:35:00|192|191|193|192|193|192|192|191|23419
1697553600000|2023-10-17 14:40:00|192|191|192|191|192|191|192|191|14347
1697553900000|2023-10-17 14:45:00|193|192|194|193|194|193|193|192|12376
1697554200000|2023-10-17 14:50:00|||||||||9401
1697554500000|2023-10-17 14:55:00|195|194|195|194|195|194|195|194|7199
1697554800000|2023-10-17 15:00:00|194|193|194|193|194|193|194|193|20024
1697555100000|2023-10-17 15:05:00|195|194|194|193|195|194|194|193|14367
1697555400000|2023-10-17 15:10:00|||||||||8983
1697555700000|2023-10-17 15:15:00|||||||||1842
1697556000000|2023-10-17 15:20:00|||||||||2600
1697556300000|2023-10-17 15:25:00|||||||||5700
1697556600000|2023-10-17 15:30:00|||||||||4200
1697556900000|2023-10-17 15:35:00|||||||||10471
1697557200000|2023-10-17 15:40:00|||||||||3133
1697557500000|2023-10-17 15:45:00|193|192|193|192|193|192|193|192|14816
1697557800000|2023-10-17 15:50:00|||||||||4695
1697558100000|2023-10-17 15:55:00|192|191|192|191|193|192|192|191|67609
1697558400000|2023-10-17 16:00:00|193|192|193|192|193|192|193|192|10087
1697558700000|2023-10-17 16:05:00|194|193|194|193|194|193|194|193|6067
1697559000000|2023-10-17 16:10:00|195|194|195|194|195|194|194|194|28781
1697559300000|2023-10-17 16:15:00|||||||||1281
1697559600000|2023-10-17 16:20:00|||||||||7072
1697559900000|2023-10-17 16:25:00|||||||||7314
1697560200000|2023-10-17 16:30:00|194|193|194|193|194|193|194|193|6345
1697560500000|2023-10-17 16:35:00|||||||||1900
1697560800000|2023-10-17 16:40:00|||||||||2841
1697561100000|2023-10-17 16:45:00|193|192|193|192|193|192|193|192|10093
1697561400000|2023-10-17 16:50:00|||||||||3168
1697561700000|2023-10-17 16:55:00|194|193|194|193|194|193|194|193|17313
1697562000000|2023-10-17 17:00:00|||||||||2700
1697562300000|2023-10-17 17:05:00|||||||||1718
1697562600000|2023-10-17 17:10:00|195|194|195|194|195|194|195|194|28204
1697562900000|2023-10-17 17:15:00|||||||||1375
1697563200000|2023-10-17 17:20:00|196|195|196|195|196|195|196|195|33066
1697563500000|2023-10-17 17:25:00|||||||||441
1697563800000|2023-10-17 17:30:00|195|194|195|194|195|194|195|194|15456
1697564100000|2023-10-17 17:35:00|||||||||1000
1697564400000|2023-10-17 17:40:00|||||||||3194
1697564700000|2023-10-17 17:45:00|194|193|194|193|194|193|194|193|44443
1697565000000|2023-10-17 17:50:00|193|192|193|192|193|192|193|192|18319
1697565300000|2023-10-17 17:55:00|||||||||4854
1697565600000|2023-10-17 18:00:00|||||||||4080
1697565900000|2023-10-17 18:05:00|||||||||1864
1697566200000|2023-10-17 18:10:00|194|193|194|193|194|193|194|193|21710
1697566500000|2023-10-17 18:15:00|195|194|195|194|195|194|195|194|15907
1697566800000|2023-10-17 18:20:00|||||||||1000
1697567100000|2023-10-17 18:25:00|||||||||2900
1697567400000|2023-10-17 18:30:00|194|193|194|193|194|193|194|193|17795
1697567700000|2023-10-17 18:35:00|||||||||746
1697568000000|2023-10-17 18:40:00|||||||||3500
1697568300000|2023-10-17 18:45:00|||||||||939
1697568600000|2023-10-17 18:50:00|193|192|193|192|193|192|193|192|42294
1697568900000|2023-10-17 18:55:00|192|191|192|191|192|191|192|191|18703
1697569200000|2023-10-17 19:00:00|193|192|192|191|193|192|192|191|40917
1697569500000|2023-10-17 19:05:00|||||||||3900
1697569800000|2023-10-17 19:10:00|||||||||955
1697570100000|2023-10-17 19:15:00|||||||||2500
1697570400000|2023-10-17 19:20:00|||||||||1500
1697570700000|2023-10-17 19:25:00|||||||||1800
1697571000000|2023-10-17 19:30:00|||||||||100
1697571300000|2023-10-17 19:35:00|||||||||7121
1697571600000|2023-10-17 19:40:00|||||||||15556
1697571900000|2023-10-17 19:45:00|||||||||16601
1697572200000|2023-10-17 19:50:00|||||||||9573
1697572500000|2023-10-17 19:55:00|193|192|193|192|193|192|193|192|71734
1697635800000|2023-10-18 13:30:00|191|189|191|189|193|191|190|188|4944
1697636100000|2023-10-18 13:35:00|190|190|189|188|191|190|189|188|28036
1697636400000|2023-10-18 13:40:00|188|187|189|188|189|188|188|187|5969
1697636700000|2023-10-18 13:45:00|188|187|188|187|188|188|188|187|7329
1697637000000|2023-10-18 13:50:00|187|186|187|186|187|186|186|185|11342
1697637300000|2023-10-18 13:55:00|||||||||100
1697637600000|2023-10-18 14:00:00|186|185|185|184|186|185|185|184|19781
1697637900000|2023-10-18 14:05:00|||||||||1419
1697638200000|2023-10-18 14:10:00|||||||||750
1697638500000|2023-10-18 14:15:00|184|183|184|183|184|183|184|183|25294
1697638800000|2023-10-18 14:20:00|185|184|185|184|186|185|185|184|32362
1697639100000|2023-10-18 14:25:00|184|183|184|183|184|183|184|183|4384
1697639400000|2023-10-18 14:30:00|||||||||5000
1697639700000|2023-10-18 14:35:00|183|182|183|182|183|182|183|182|17451
1697640000000|2023-10-18 14:40:00|||||||||1501
1697640300000|2023-10-18 14:45:00|182|181|182|181|182|181|182|181|21383
1697640600000|2023-10-18 14:50:00|181|180|181|180|181|180|181|180|12685
1697640900000|2023-10-18 14:55:00|||||||||3181
1697641200000|2023-10-18 15:00:00|||||||||31018
1697641500000|2023-10-18 15:05:00|||||||||3515
1697641800000|2023-10-18 15:10:00|||||||||300
1697642100000|2023-10-18 15:15:00|182|181|182|181|182|181|182|181|14981
1697642400000|2023-10-18 15:20:00|181|180|181|180|181|180|181|180|2150
1697642700000|2023-10-18 15:25:00|182|181|182|181|182|181|182|181|7834
1697643000000|2023-10-18 15:30:00|||||||||3600
1697643300000|2023-10-18 15:35:00|||||||||9000
1697643600000|2023-10-18 15:40:00|||||||||718
1697643900000|2023-10-18 15:45:00|181|180|181|180|181|180|181|180|12708
1697644200000|2023-10-18 15:50:00|182|181|181|180|182|181|181|180|40474
1697644500000|2023-10-18 15:55:00|||||||||5100
1697644800000|2023-10-18 16:00:00|||||||||1300
1697645100000|2023-10-18 16:05:00|||||||||500
1697645400000|2023-10-18 16:10:00|||||||||2612
1697645700000|2023-10-18 16:15:00|||||||||2240
1697646000000|2023-10-18 16:20:00|||||||||2874
1697646300000|2023-10-18 16:25:00|182|181|181|180|182|181|181|180|54859
1697646600000|2023-10-18 16:30:00|||||||||43592
1697646900000|2023-10-18 16:35:00|180|179|180|179|180|179|180|179|19595
1697647200000|2023-10-18 16:40:00|||||||||1471
1697647500000|2023-10-18 16:45:00|||||||||6856
1697647800000|2023-10-18 16:50:00|||||||||20300
1697648100000|2023-10-18 16:55:00|||||||||2050
1697648400000|2023-10-18 17:00:00|181|180|181|180|181|180|181|180|13912
1697648700000|2023-10-18 17:05:00|||||||||600
1697649000000|2023-10-18 17:10:00|182|181|182|181|182|181|182|181|18021
1697649300000|2023-10-18 17:15:00|||||||||1555
1697649600000|2023-10-18 17:20:00|||||||||3509
1697649900000|2023-10-18 17:25:00|181|180|181|180|181|180|181|180|3509
1697650200000|2023-10-18 17:30:00|||||||||1600
1697650500000|2023-10-18 17:35:00|180|179|180|179|180|179|180|179|10619
1697650800000|2023-10-18 17:40:00|||||||||450
1697651100000|2023-10-18 17:45:00|||||||||14344
1697651400000|2023-10-18 17:50:00|||||||||1706
1697651700000|2023-10-18 17:55:00|181|180|181|180|181|180|181|180|18282
1697652000000|2023-10-18 18:00:00|180|179|180|179|180|179|180|179|12647
1697652300000|2023-10-18 18:05:00|||||||||5427
1697652600000|2023-10-18 18:10:00|||||||||2029
1697652900000|2023-10-18 18:15:00|179|178|179|178|179|178|179|178|13230
1697653200000|2023-10-18 18:20:00|||||||||200
1697653500000|2023-10-18 18:25:00|||||||||100
1697653800000|2023-10-18 18:30:00|180|179|180|179|180|179|180|179|12755
1697654100000|2023-10-18 18:35:00|179|178|179|178|179|178|179|178|5918
1697654400000|2023-10-18 18:40:00|||||||||200
1697654700000|2023-10-18 18:45:00|||||||||1300
1697655000000|2023-10-18 18:50:00|||||||||500
1697655300000|2023-10-18 18:55:00|||||||||1765
1697655600000|2023-10-18 19:00:00|||||||||4300
1697655900000|2023-10-18 19:05:00|178|177|178|177|178|177|178|177|16624
1697656200000|2023-10-18 19:10:00|177|176|177|176|177|176|177|176|131611
1697656500000|2023-10-18 19:15:00|178|177|177|176|178|177|177|176|40907
1697656800000|2023-10-18 19:20:00|||||||||6000
1697657100000|2023-10-18 19:25:00|||||||||3245
1697657400000|2023-10-18 19:30:00|||||||||1830
1697657700000|2023-10-18 19:35:00|176|175|176|175|176|175|176|175|27109
1697658000000|2023-10-18 19:40:00|177|175|176|174|177|175|176|174|2033
1697658300000|2023-10-18 19:45:00|177|175|176|174|177|175|176|174|4748
1697658600000|2023-10-18 19:50:00|177|175|176|174|177|175|176|174|5570
1697658900000|2023-10-18 19:55:00|177|175|177|175|177|175|176|174|17849
1697722200000|2023-10-19 13:30:00|177|174|176|175|177|175|174|173|69858
1697722500000|2023-10-19 13:35:00|175|174|173|172|175|174|172|171|51801
1697722800000|2023-10-19 13:40:00|172|171|171|170|173|172|171|170|111690
1697723100000|2023-10-19 13:45:00||171||170||171||170|16242
1697723400000|2023-10-19 13:50:00|170|169|171|170|171|170|170|169|16829
1697723700000|2023-10-19 13:55:00|170|169|170|169|170|169|170|169|25758
1697724000000|2023-10-19 14:00:00|||||||||2926
1697724300000|2023-10-19 14:05:00|||||||||3279
1697724600000|2023-10-19 14:10:00|171|170|171|170|171|170|170|170|22275
1697724900000|2023-10-19 14:15:00|170|169|168|167|170|169|168|167|97539
1697725200000|2023-10-19 14:20:00|169|168|168|167|169|168|167|166|142347
1697725500000|2023-10-19 14:25:00|169|168|167|166|169|168|166|165|78356
1697725800000|2023-10-19 14:30:00|||||||||23366
1697726100000|2023-10-19 14:35:00|168|167|170|169|170|169|168|167|56313
1697726400000|2023-10-19 14:40:00|171|170|171|170|172|171|170|170|58652
1697726700000|2023-10-19 14:45:00|172|171|172|171|172|171|172|171|13971
1697727000000|2023-10-19 14:50:00|171|170|171|170|171|170|171|170|28447
1697727300000|2023-10-19 14:55:00|172|171|172|171|172|171|172|171|14236
1697727600000|2023-10-19 15:00:00|173|172|173|172|173|172|172|172|14416
1697727900000|2023-10-19 15:05:00|||||||||7419
1697728200000|2023-10-19 15:10:00|174|173|173|172|175|174|173|172|42408
1697728500000|2023-10-19 15:15:00|||||||||20713
1697728800000|2023-10-19 15:20:00|174|173|173|172|174|173|173|172|35717
1697729100000|2023-10-19 15:25:00|||||||||7444
1697729400000|2023-10-19 15:30:00|||||||||12518
1697729700000|2023-10-19 15:35:00|||||||||1618
1697730000000|2023-10-19 15:40:00|174|173|173|172|174|173|173|172|16709
1697730300000|2023-10-19 15:45:00|174|173|175|174|175|174|174|173|16014
1697730600000|2023-10-19 15:50:00|||||||||2300
1697730900000|2023-10-19 15:55:00|174|173|174|173|174|173|174|173|7684
1697731200000|2023-10-19 16:00:00|175|174|175|174|175|174|175|174|10355
1697731500000|2023-10-19 16:05:00|174|173|175|174|175|174|174|173|38357
1697731800000|2023-10-19 16:10:00|||||||||525
1697732100000|2023-10-19 16:15:00|176|175|176|175|176|175|176|175|17750
1697732400000|2023-10-19 16:20:00|||||||||22100
1697732700000|2023-10-19 16:25:00|175|174|175|174|175|174|175|174|25736
1697733000000|2023-10-19 16:30:00|174|173|172|171|174|174|172|171|21100
1697733300000|2023-10-19 16:35:00|||||||||1441
1697733600000|2023-10-19 16:40:00|173|172|173|172|173|172|173|172|13722
1697733900000|2023-10-19 16:45:00|||||||||2443
1697734200000|2023-10-19 16:50:00|||||||||840
1697734500000|2023-10-19 16:55:00|174|173|174|173|174|173|174|173|10863
1697734800000|2023-10-19 17:00:00|||||||||789
1697735100000|2023-10-19 17:05:00|175|174|175|174|175|174|175|174|26048
1697735400000|2023-10-19 17:10:00|||||||||100
1697736000000|2023-10-19 17:20:00|||||||||200
1697736300000|2023-10-19 17:25:00|174|173|173|172|174|173|173|172|22168
1697736600000|2023-10-19 17:30:00|174|173|174|173|174|173|174|173|19762
1697736900000|2023-10-19 17:35:00|173|172|173|172|173|172|173|172|14746
1697737200000|2023-10-19 17:40:00|172|171|172|171|172|171|172|171|6352
1697737500000|2023-10-19 17:45:00|||||||||2380
1697737800000|2023-10-19 17:50:00|||||||||14988
1697738100000|2023-10-19 17:55:00|173|172|173|172|173|172|173|172|13737
1697738400000|2023-10-19 18:00:00|172|171|173|172|173|172|172|171|35419
1697738700000|2023-10-19 18:05:00|||||||||1100
1697739000000|2023-10-19 18:10:00|172|171|173|172|173|172|172|171|59394
1697739300000|2023-10-19 18:15:00|||||||||24729
1697739600000|2023-10-19 18:20:00|||||||||2996
1697739900000|2023-10-19 18:25:00|||||||||878
1697740200000|2023-10-19 18:30:00|172|171|172|171|172|171|172|171|8268
1697740500000|2023-10-19 18:35:00|171|170|171|170|171|170|171|170|12785
1697740800000|2023-10-19 18:40:00|||||||||1000
1697741100000|2023-10-19 18:45:00|170|169|170|169|170|169|170|169|39839
1697741400000|2023-10-19 18:50:00|||||||||2396
1697741700000|2023-10-19 18:55:00|||||||||4735
1697742000000|2023-10-19 19:00:00|||||||||4387
1697742300000|2023-10-19 19:05:00|||||||||3322
1697742600000|2023-10-19 19:10:00|||||||||1572
1697742900000|2023-10-19 19:15:00|||||||||3128
1697743200000|2023-10-19 19:20:00|169|168|169|168|169|168|169|168|16381
1697743500000|2023-10-19 19:25:00|||||||||2371
1697743800000|2023-10-19 19:30:00|170|169|170|169|170|169|170|169|34212
1697744100000|2023-10-19 19:35:00|171|170|171|170|171|170|171|169|72182
1697744400000|2023-10-19 19:40:00|||||||||18264
1697744700000|2023-10-19 19:45:00|170|169|170|169|170|170|170|169|43292
1697745000000|2023-10-19 19:50:00|171|170|171|170|171|170|171|170|28047
1697745300000|2023-10-19 19:55:00|||||||||46517
1697808600000|2023-10-20 13:30:00|173|172|171|169|173|172|169|168|23246
1697808900000|2023-10-20 13:35:00|170|170|174|173|174|173|170|169|48170
1697809200000|2023-10-20 13:40:00|175|174|173|172|175|174|173|172|46999
1697809500000|2023-10-20 13:45:00|172|171|175|174|175|174|172|171|55576
1697809800000|2023-10-20 13:50:00|176|175|176|175|176|175|175|174|27812
1697810100000|2023-10-20 13:55:00|||||||||958
1697810400000|2023-10-20 14:00:00|177|176|177|176|178|177|177|176|23199
1697810700000|2023-10-20 14:05:00|176|175|177|176|177|176|176|175|26755
1697811000000|2023-10-20 14:10:00|176|175|175|174|176|175|175|174|20123
1697811300000|2023-10-20 14:15:00|176|175|175|174|176|175|175|174|12169
1697811600000|2023-10-20 14:20:00|||||||||2612
1697811900000|2023-10-20 14:25:00|174|173|174|173|174|173|174|173|9386
1697812200000|2023-10-20 14:30:00|175|174|175|174|175|174|175|174|11653
1697812500000|2023-10-20 14:35:00|176|175|176|175|176|175|175|175|10272
1697812800000|2023-10-20 14:40:00|175|174|175|174|175|174|175|174|12229
1697813100000|2023-10-20 14:45:00|176|175|177|176|177|176|175|174|63326
1697813400000|2023-10-20 14:50:00|176|175|173|172|176|175|173|172|45732
1697813700000|2023-10-20 14:55:00|172|171|172|171|172|171|172|171|12623
1697814000000|2023-10-20 15:00:00|173|172|172|171|173|172|172|171|20540
1697814300000|2023-10-20 15:05:00|||||||||5080
1697814600000|2023-10-20 15:10:00|||||||||5972
1697814900000|2023-10-20 15:15:00|||||||||16712
1697815200000|2023-10-20 15:20:00|||||||||3155
1697815500000|2023-10-20 15:25:00|||||||||6748
1697815800000|2023-10-20 15:30:00|||||||||2546
1697816100000|2023-10-20 15:35:00|||||||||19698
1697816400000|2023-10-20 15:40:00|||||||||8749
1697816700000|2023-10-20 15:45:00|||||||||700
1697817000000|2023-10-20 15:50:00|173|172|173|172|173|172|173|172|14880
1697817300000|2023-10-20 15:55:00|||||||||5075
1697817600000|2023-10-20 16:00:00|172|171|172|171|172|171|172|171|15696
1697817900000|2023-10-20 16:05:00|||||||||1071
1697818200000|2023-10-20 16:10:00|||||||||4259
1697818500000|2023-10-20 16:15:00|171|170|171|170|171|170|171|170|30391
1697818800000|2023-10-20 16:20:00|||||||||2225
1697819100000|2023-10-20 16:25:00|||||||||4682
1697819400000|2023-10-20 16:30:00|||||||||2142
1697819700000|2023-10-20 16:35:00|172|171|172|171|172|171|172|171|28339
1697820000000|2023-10-20 16:40:00|||||||||1280
1697820300000|2023-10-20 16:45:00|173|172|173|172|173|172|173|172|16666
1697820600000|2023-10-20 16:50:00|||||||||450
1697820900000|2023-10-20 16:55:00|||||||||774
1697821200000|2023-10-20 17:00:00|||||||||36469
1697821500000|2023-10-20 17:05:00|172|171|172|171|172|171|172|171|16831
1697821800000|2023-10-20 17:10:00||172||171||172||171|14030
1697822100000|2023-10-20 17:15:00|173|172|173|172|173|172|173|172|17778
1697822400000|2023-10-20 17:20:00|||||||||1200
1697822700000|2023-10-20 17:25:00|||||||||229
1697823000000|2023-10-20 17:30:00|||||||||3000
1697823300000|2023-10-20 17:35:00|||||||||1300
1697823600000|2023-10-20 17:40:00|||||||||2069
1697823900000|2023-10-20 17:45:00|||||||||7553
1697824200000|2023-10-20 17:50:00|||||||||1274
1697824500000|2023-10-20 17:55:00|||||||||10500
1697824800000|2023-10-20 18:00:00|||||||||800
1697825100000|2023-10-20 18:05:00|172|171|172|171|172|171|172|171|11871
1697825400000|2023-10-20 18:10:00|171|170|171|170|171|171|171|170|18953
1697825700000|2023-10-20 18:15:00|||||||||2318
1697826000000|2023-10-20 18:20:00|||||||||22600
1697826300000|2023-10-20 18:25:00|||||||||2676
1697826600000|2023-10-20 18:30:00|||||||||2383
1697826900000|2023-10-20 18:35:00|170|169|170|169|170|169|170|169|33020
1697827200000|2023-10-20 18:40:00|||||||||400
1697827500000|2023-10-20 18:45:00|||||||||3676
1697827800000|2023-10-20 18:50:00|||||||||3173
1697828100000|2023-10-20 18:55:00|171|170|171|170|171|170|171|170|35733
1697828400000|2023-10-20 19:00:00|||||||||11998
1697828700000|2023-10-20 19:05:00|170|169|170|169|170|169|170|169|56715
1697829000000|2023-10-20 19:10:00|||||||||6530
1697829300000|2023-10-20 19:15:00|||||||||1327
1697829600000|2023-10-20 19:20:00|||||||||14544
1697829900000|2023-10-20 19:25:00|169|168|169|168|169|168|169|168|27723
1697830200000|2023-10-20 19:30:00|||||||||2188
1697830500000|2023-10-20 19:35:00|170|169|170|169|170|169|170|169|21014
1697830800000|2023-10-20 19:40:00|||||||||10189
1697831100000|2023-10-20 19:45:00|||||||||13327
1697831400000|2023-10-20 19:50:00|||||||||10313
1697831700000|2023-10-20 19:55:00|||||||||27091
1698067800000|2023-10-23 13:30:00|177|174|171|170|178|176|171|170|67647
1698068100000|2023-10-23 13:35:00|170|169|171|170|171|170|170|169|57058
1698068400000|2023-10-23 13:40:00|170|169|170|169|170|169|170|169|25844
1698068700000|2023-10-23 13:45:00|171|170|173|172|173|172|171|170|74851
1698069000000|2023-10-23 13:50:00|174|173|174|173|176|175|174|173|72683
1698069300000|2023-10-23 13:55:00|175|174|173|172|175|174|173|172|72079
1698069600000|2023-10-23 14:00:00|174|173|172|171|174|173|171|170|113178
1698069900000|2023-10-23 14:05:00|171|170|170|169|171|170|170|169|27461
1698070200000|2023-10-23 14:10:00|171|170|171|170|172|171|171|170|27450
1698070500000|2023-10-23 14:15:00|170|169|171|170|171|170|170|169|42894
1698070800000|2023-10-23 14:20:00|172|171|173|172|173|172|172|171|32884
1698071100000|2023-10-23 14:25:00|172|171|172|171|172|171|172|171|59203
1698071400000|2023-10-23 14:30:00|171|170|171|170|171|170|171|170|13071
1698071700000|2023-10-23 14:35:00|172|171|174|173|174|173|171|171|65886
1698072000000|2023-10-23 14:40:00|175|174|175|174|175|174|175|174|23742
1698072300000|2023-10-23 14:45:00|174|173|174|173|174|173|174|173|9078
1698072600000|2023-10-23 14:50:00|175|174|175|174|175|174|175|174|20553
1698072900000|2023-10-23 14:55:00|174|173|175|174|175|174|174|173|41721
1698073200000|2023-10-23 15:00:00|176|175|175|174|176|175|175|174|13479
1698073500000|2023-10-23 15:05:00|||||||||1900
1698073800000|2023-10-23 15:10:00|||||||||8100
1698074100000|2023-10-23 15:15:00|||||||||2727
1698074400000|2023-10-23 15:20:00|174|173|174|173|174|173|174|173|57379
1698074700000|2023-10-23 15:25:00|173|172|174|173|174|173|173|172|49901
1698075000000|2023-10-23 15:30:00|173|172|173|172|173|172|173|172|8988
1698075300000|2023-10-23 15:35:00|174|173|174|173|174|173|174|173|41765
1698075600000|2023-10-23 15:40:00|173|172|173|172|173|172|173|172|33005
1698075900000|2023-10-23 15:45:00|||||||||5734
1698076200000|2023-10-23 15:50:00|172|171|173|172|173|172|172|171|31924
1698076500000|2023-10-23 15:55:00|172|171|172|171|172|171|172|171|17133
1698076800000|2023-10-23 16:00:00|||||||||7338
1698077100000|2023-10-23 16:05:00|173|172|173|172|173|172|173|172|25632
1698077400000|2023-10-23 16:10:00|172|171|172|171|172|171|172|171|12408
1698077700000|2023-10-23 16:15:00|||||||||2626
1698078000000|2023-10-23 16:20:00|171|170|172|171|172|171|171|170|41067
1698078300000|2023-10-23 16:25:00|||||||||400
1698078900000|2023-10-23 16:35:00|173|172|173|172|173|172|173|172|17972
1698079200000|2023-10-23 16:40:00|174|173|174|173|174|173|174|173|35871
1698079500000|2023-10-23 16:45:00|||||||||15268
1698079800000|2023-10-23 16:50:00|175|174|176|175|176|175|175|174|48380
1698080100000|2023-10-23 16:55:00|||||||||18891
1698080400000|2023-10-23 17:00:00|||||||||22679
1698080700000|2023-10-23 17:05:00|177|176|177|176|177|176|177|176|18399
1698081000000|2023-10-23 17:10:00|176|175|176|175|176|175|176|175|17195
1698081300000|2023-10-23 17:15:00|||||||||37205
1698081600000|2023-10-23 17:20:00|||||||||300
1698081900000|2023-10-23 17:25:00|175|174|175|174|175|174|175|174|11037
1698082200000|2023-10-23 17:30:00|||||||||1801
1698082500000|2023-10-23 17:35:00|174|173|174|173|174|173|174|173|38080
1698082800000|2023-10-23 17:40:00|||||||||12556
1698083100000|2023-10-23 17:45:00|||||||||4800
1698083400000|2023-10-23 17:50:00|173|172|173|172|173|172|173|172|35795
1698083700000|2023-10-23 17:55:00|||||||||2750
1698084000000|2023-10-23 18:00:00|||||||||1630
1698084300000|2023-10-23 18:05:00|||||||||14815
1698084600000|2023-10-23 18:10:00|||||||||1000
1698084900000|2023-10-23 18:15:00|||||||||709
1698085200000|2023-10-23 18:20:00|172|171|172|171|172|171|172|171|21984
1698085500000|2023-10-23 18:25:00|||||||||6422
1698085800000|2023-10-23 18:30:00|||||||||2118
1698086100000|2023-10-23 18:35:00|||||||||1151
1698086400000|2023-10-23 18:40:00|171|170|171|170|171|170|171|170|18552
1698086700000|2023-10-23 18:45:00|172|171|172|171|172|171|172|171|18868
1698087000000|2023-10-23 18:50:00|||||||||1765
1698087300000|2023-10-23 18:55:00|||||||||2562
1698087600000|2023-10-23 19:00:00|173|172|173|172|173|172|173|172|41501
1698087900000|2023-10-23 19:05:00|||||||||2155
1698088200000|2023-10-23 19:10:00|172|171|172|171|172|171|172|171|10291
1698088500000|2023-10-23 19:15:00|||||||||21003
1698088800000|2023-10-23 19:20:00|171|170|171|170|171|170|171|170|14915
1698089100000|2023-10-23 19:25:00|||||||||8410
1698089400000|2023-10-23 19:30:00|||||||||3444
1698089700000|2023-10-23 19:35:00|||||||||40896
1698090000000|2023-10-23 19:40:00|171|169|171|169|172|170|171|169|0
1698090300000|2023-10-23 19:45:00|172|170|172|170|172|170|171|169|9247
1698090600000|2023-10-23 19:50:00|171|169|171|169|172|170|171|169|7366
1698090900000|2023-10-23 19:55:00|172|170|171|169|172|170|171|169|5900
1698154200000|2023-10-24 13:30:00|185|184|187|186|187|186|182|181|101379
1698154500000|2023-10-24 13:35:00|188|187|190|189|190|189|188|187|118534
1698154800000|2023-10-24 13:40:00|191|190|195|194|195|194|191|190|276938
1698155100000|2023-10-24 13:45:00|194|193|190|189|194|193|189|188|295514
1698155400000|2023-10-24 13:50:00|189|188|193|192|193|192|189|188|55748
1698155700000|2023-10-24 13:55:00|194|193|196|195|196|195|194|193|159684
1698156000000|2023-10-24 14:00:00|195|194|198|197|198|197|195|194|146223
1698156300000|2023-10-24 14:05:00|199|198|194|193|199|198|194|193|205544
1698156600000|2023-10-24 14:10:00|195|194|200|199|200|199|195|194|160177
1698156900000|2023-10-24 14:15:00|199|198|198|197|199|198|197|196|122298
1698157200000|2023-10-24 14:20:00|197|196|194|193|197|196|194|193|106890
1698157500000|2023-10-24 14:25:00|193|192|194|193|194|193|192|191|103490
1698157800000|2023-10-24 14:30:00|195|194|194|193|196|195|194|193|43297
1698158100000|2023-10-24 14:35:00|195|194|196|195|197|196|195|194|78351
1698158400000|2023-10-24 14:40:00|195|194|198|197|198|197|195|194|263405
1698158700000|2023-10-24 14:45:00|199|198|200|199|200|199|198|197|135167
1698159000000|2023-10-24 14:50:00|201|200|200|199|202|201|200|199|112797
1698159300000|2023-10-24 14:55:00|199|198|200|199|200|199|199|198|64084
1698159600000|2023-10-24 15:00:00|199|198|202|201|202|201|198|197|98787
1698159900000|2023-10-24 15:05:00|203|202|201|200|203|202|201|200|46509
1698160200000|2023-10-24 15:10:00|200|199|201|200|201|200|200|199|74435
1698160500000|2023-10-24 15:15:00|202|201|199|198|202|201|199|198|140866
1698160800000|2023-10-24 15:20:00|198|197|197|196|198|197|197|196|18856
1698161100000|2023-10-24 15:25:00|196|195|194|193|196|195|194|193|69579
1698161400000|2023-10-24 15:30:00|193|192|196|195|196|195|193|192|56996
1698161700000|2023-10-24 15:35:00|195|194|192|191|195|194|192|191|54610
1698162000000|2023-10-24 15:40:00|193|192|194|193|194|193|192|191|60555
1698162300000|2023-10-24 15:45:00|195|194|194|193|195|194|194|193|15885
1698162600000|2023-10-24 15:50:00|195|194|195|194|195|194|193|192|63714
1698162900000|2023-10-24 15:55:00|||||||||4652
1698163200000|2023-10-24 16:00:00|194|193|194|193|194|193|192|191|59841
1698163500000|2023-10-24 16:05:00|193|192|195|194|195|194|193|192|23492
1698163800000|2023-10-24 16:10:00|||||||||18085
1698164100000|2023-10-24 16:15:00|194|193|194|193|195|194|194|193|22091
1698164400000|2023-10-24 16:20:00|193|192|194|193|194|193|193|192|4860
1698164700000|2023-10-24 16:25:00|193|192|193|192|194|193|193|192|43794
1698165000000|2023-10-24 16:30:00|194|193|195|194|195|194|194|193|31666
1698165300000|2023-10-24 16:35:00|194|193|194|193|194|193|194|193|1566
1698165600000|2023-10-24 16:40:00|193|192|193|192|193|193|193|192|21778
1698165900000|2023-10-24 16:45:00|||||||||8958
1698166200000|2023-10-24 16:50:00|194|193|194|193|194|193|193|192|45939
1698166500000|2023-10-24 16:55:00|||||||||900
1698166800000|2023-10-24 17:00:00|195|194|195|194|195|194|195|194|9172
1698167100000|2023-10-24 17:05:00|||||||||10513
1698167400000|2023-10-24 17:10:00|194|193|194|193|194|193|194|193|15932
1698167700000|2023-10-24 17:15:00|195|194|195|194|195|194|195|194|11783
1698168000000|2023-10-24 17:20:00|||||||||4000
1698168300000|2023-10-24 17:25:00|||||||||2206
1698168600000|2023-10-24 17:30:00|194|193|194|193|194|193|194|193|13334
1698168900000|2023-10-24 17:35:00|||||||||5495
1698169200000|2023-10-24 17:40:00|||||||||11374
1698169500000|2023-10-24 17:45:00|195|194|195|194|195|194|195|194|12104
1698169800000|2023-10-24 17:50:00|196|195|195|194|196|195|195|194|32198
1698170100000|2023-10-24 17:55:00|||||||||2200
1698170400000|2023-10-24 18:00:00|||||||||7726
1698170700000|2023-10-24 18:05:00|194|193|194|193|194|193|194|193|24161
1698171000000|2023-10-24 18:10:00|||||||||12488
1698171300000|2023-10-24 18:15:00|193|192|194|193|194|193|192|191|47628
1698171600000|2023-10-24 18:20:00|193|192|193|192|193|192|193|192|17082
1698171900000|2023-10-24 18:25:00|||||||||30479
1698172200000|2023-10-24 18:30:00|194|193|193|192|194|193|193|192|24157
1698172500000|2023-10-24 18:35:00|||||||||11116
1698172800000|2023-10-24 18:40:00|||||||||6810
1698173100000|2023-10-24 18:45:00|||||||||1976
1698173400000|2023-10-24 18:50:00|||||||||6719
1698173700000|2023-10-24 18:55:00|||||||||3425
1698174000000|2023-10-24 19:00:00|194|193|194|193|194|193|193|193|17394
1698174300000|2023-10-24 19:05:00|193|192|193|192|193|192|193|192|6135
1698174600000|2023-10-24 19:10:00|194|193|193|192|194|193|193|192|39368
1698174900000|2023-10-24 19:15:00|194|193|193|192|194|193|193|192|24834
1698175200000|2023-10-24 19:20:00|194|193|194|193|194|193|194|193|17833
1698175800000|2023-10-24 19:30:00|||||||||9936
1698176100000|2023-10-24 19:35:00|||||||||3171
1698176400000|2023-10-24 19:40:00|||||||||6648
1698176700000|2023-10-24 19:45:00|||||||||8012
1698177000000|2023-10-24 19:50:00|||||||||57081
1698177300000|2023-10-24 19:55:00|||||||||94033
1698240600000|2023-10-25 13:30:00|199|196|195|194|199|196|193|191|61186
1698240900000|2023-10-25 13:35:00|194|193|198|197|198|197|194|193|36566
1698241200000|2023-10-25 13:40:00|197|196|196|195|197|196|195|194|52840
1698241500000|2023-10-25 13:45:00|195|194|195|194|195|194|194|193|28253
1698241800000|2023-10-25 13:50:00|196|195|194|193|196|195|194|193|26394
1698242100000|2023-10-25 13:55:00|195|194|195|194|196|195|194|194|37694
1698242400000|2023-10-25 14:00:00|||||||||7154
1698242700000|2023-10-25 14:05:00|194|193|196|195|196|195|194|193|17990
1698243000000|2023-10-25 14:10:00|195|194|196|195|196|195|195|194|45890
1698243300000|2023-10-25 14:15:00|197|196|196|195|197|196|196|195|19574
1698243600000|2023-10-25 14:20:00|197|196|197|196|197|196|197|196|8400
1698243900000|2023-10-25 14:25:00|198|197|197|196|198|197|197|196|71783
1698244200000|2023-10-25 14:30:00|198|197|197|196|198|197|196|195|133671
1698244500000|2023-10-25 14:35:00|196|195|197|196|197|196|195|194|148098
1698244800000|2023-10-25 14:40:00|||||||||3000
1698245100000|2023-10-25 14:45:00|198|197|198|197|198|197|197|196|24616
1698245400000|2023-10-25 14:50:00|197|196|196|195|197|196|196|195|17024
1698245700000|2023-10-25 14:55:00|195|194|195|194|195|194|195|194|9050
1698246000000|2023-10-25 15:00:00|196|195|196|195|196|195|196|195|44411
1698246300000|2023-10-25 15:05:00|197|196|196|195|197|196|196|195|15298
1698246600000|2023-10-25 15:10:00|||||||||4039
1698246900000|2023-10-25 15:15:00|197|196|197|196|197|196|196|196|8129
1698247200000|2023-10-25 15:20:00|198|197|196|195|198|197|196|195|36812
1698247500000|2023-10-25 15:25:00|197|196|198|197|198|197|197|196|35561
1698247800000|2023-10-25 15:30:00|199|198|199|198|199|198|199|198|29453
1698248100000|2023-10-25 15:35:00|200|199|199|198|200|199|199|198|42513
1698248400000|2023-10-25 15:40:00|198|197|198|197|198|197|197|196|47587
1698248700000|2023-10-25 15:45:00|197|196|199|198|199|198|197|196|74089
1698249000000|2023-10-25 15:50:00|200|199|200|199|200|199|199|198|73267
1698249300000|2023-10-25 15:55:00|199|198|199|198|199|198|199|198|71679
1698249600000|2023-10-25 16:00:00|198|197|200|199|200|199|198|197|41975
1698249900000|2023-10-25 16:05:00|||||||||5213
1698250200000|2023-10-25 16:10:00|201|200|203|202|203|202|200|199|113799
1698250500000|2023-10-25 16:15:00|202|201|202|201|202|201|202|201|40739
1698250800000|2023-10-25 16:20:00|201|200|200|199|201|200|200|199|16749
1698251100000|2023-10-25 16:25:00|199|198|199|198|199|198|199|198|46266
1698251400000|2023-10-25 16:30:00|198||199||199||198||29609
1698251700000|2023-10-25 16:35:00|||||||||15412
1698252000000|2023-10-25 16:40:00|198|197|198|197|198|197|198|197|75522
1698252300000|2023-10-25 16:45:00|||||||||8947
1698252600000|2023-10-25 16:50:00|||||||||10405
1698252900000|2023-10-25 16:55:00|199|198|198|197|199|198|198|197|31126
1698253200000|2023-10-25 17:00:00|197||198||198||197||86257
1698253500000|2023-10-25 17:05:00|199|198|199|198|199|198|199|198|24816
1698253800000|2023-10-25 17:10:00|200|199|200|199|200|199|200|199|10645
1698254100000|2023-10-25 17:15:00|199|198|199|198|199|199|199|198|29966
1698254400000|2023-10-25 17:20:00|||||||||9098
1698254700000|2023-10-25 17:25:00|198|197|198|197|198|197|198|197|27253
1698255000000|2023-10-25 17:30:00|||||||||4706
1698255300000|2023-10-25 17:35:00|199|198|199|198|199|198|199|198|24090
1698255600000|2023-10-25 17:40:00|198|197|198|197|198|197|198|197|9993
1698255900000|2023-10-25 17:45:00|||||||||23172
1698256200000|2023-10-25 17:50:00|||||||||5727
1698256500000|2023-10-25 17:55:00|||||||||9975
1698256800000|2023-10-25 18:00:00|||||||||5253
1698257100000|2023-10-25 18:05:00|||||||||2161
1698257400000|2023-10-25 18:10:00|199|198|199|198|199|198|199|198|7154
1698257700000|2023-10-25 18:15:00|||||||||21400
1698258000000|2023-10-25 18:20:00|198|197|198|197|198|197|198|197|22269
1698258300000|2023-10-25 18:25:00|||||||||10889
1698258600000|2023-10-25 18:30:00|197||198||198||197||43945
1698258900000|2023-10-25 18:35:00|||||||||6875
1698259200000|2023-10-25 18:40:00|||||||||10849
1698259500000|2023-10-25 18:45:00|||||||||10683
1698259800000|2023-10-25 18:50:00|199|198|199|198|199|198|199|198|11194
1698260100000|2023-10-25 18:55:00|||||||||9430
1698260400000|2023-10-25 19:00:00|||||||||2598
1698260700000|2023-10-25 19:05:00|||||||||1212
1698261000000|2023-10-25 19:10:00|||||||||7907
1698261300000|2023-10-25 19:15:00|||||||||1608
1698261600000|2023-10-25 19:20:00|198|197|198|197|198|198|198|197|9703
1698261900000|2023-10-25 19:25:00|||||||||17375
1698262200000|2023-10-25 19:30:00|||||||||6030
1698262500000|2023-10-25 19:35:00|199|198|199|198|199|198|199|198|19657
1698262800000|2023-10-25 19:40:00|198|197|198|197|198|197|198|197|19085
1698263100000|2023-10-25 19:45:00|||||||||12055
1698263400000|2023-10-25 19:50:00|||||||||25157
1698263700000|2023-10-25 19:55:00|||||||||69343
1698327000000|2023-10-26 13:30:00|197|195|196|195|200|199|195|194|45929
1698327300000|2023-10-26 13:35:00|195|194|193|192|195|194|193|192|12283
1698327600000|2023-10-26 13:40:00|194|193|196|195|196|195|193|192|44219
1698327900000|2023-10-26 13:45:00|197|196|197|196|197|196|197|196|11470
1698328200000|2023-10-26 13:50:00|198|197|200|199|201|200|198|197|84351
1698328500000|2023-10-26 13:55:00|201|200|202|201|202|201|200|199|19380
1698328800000|2023-10-26 14:00:00|203|202|205|204|206|205|203|202|88739
1698329100000|2023-10-26 14:05:00|206|205|206|205|207|206|205|205|80005
1698329400000|2023-10-26 14:10:00|207|206|208|207|209|208|207|206|36363
1698329700000|2023-10-26 14:15:00|209|208|206|205|209|208|206|205|73424
1698330000000|2023-10-26 14:20:00|205|204|203|202|205|204|201|200|118288
1698330300000|2023-10-26 14:25:00|204|203|205|204|205|204|203|202|43530
1698330600000|2023-10-26 14:30:00|204|203|203|202|204|203|203|202|21667
1698330900000|2023-10-26 14:35:00|204|203|202|201|204|203|202|201|42455
1698331200000|2023-10-26 14:40:00|203|202|205|204|205|204|203|202|32955
1698331500000|2023-10-26 14:45:00|206|205|206|205|207|206|205|204|40508
1698331800000|2023-10-26 14:50:00|||||||||5098
1698332100000|2023-10-26 14:55:00|||||||||12418
1698332400000|2023-10-26 15:00:00|207|206|208|207|208|207|207|206|34558
1698332700000|2023-10-26 15:05:00|207|206|209|208|209|208|207|206|73818
1698333000000|2023-10-26 15:10:00|210|209|208|207|210|209|208|207|28126
1698333300000|2023-10-26 15:15:00|207|206|207|206|207|206|205|204|106835
1698333600000|2023-10-26 15:20:00|206|205|204|203|206|205|204|203|16923
1698333900000|2023-10-26 15:25:00|203|202|202|201|203|202|202|201|46264
1698334200000|2023-10-26 15:30:00|201|200|201|200|201|200|201|200|11002
1698334500000|2023-10-26 15:35:00|202|201|204|203|204|203|202|201|34325
1698334800000|2023-10-26 15:40:00|203|202|202|201|203|202|202|201|41899
1698335100000|2023-10-26 15:45:00|203|202|204|203|204|203|203|202|79530
1698335400000|2023-10-26 15:50:00|203|202|203|202|203|202|203|202|14894
1698335700000|2023-10-26 15:55:00|||||||||16738
1698336000000|2023-10-26 16:00:00|||||||||10140
1698336300000|2023-10-26 16:05:00|202|201|201|200|202|201|201|200|40328
1698336600000|2023-10-26 16:10:00|200|199|200|199|200|199|200|199|16442
1698336900000|2023-10-26 16:15:00|||||||||3200
1698337200000|2023-10-26 16:20:00|||||||||15362
1698337500000|2023-10-26 16:25:00|199|198|200|199|200|199|199|198|35509
1698337800000|2023-10-26 16:30:00|||||||||3378
1698338100000|2023-10-26 16:35:00|199|198|199|198|199|198|199|198|36078
1698338400000|2023-10-26 16:40:00|198|197|198|197|199|198|198|197|36791
1698338700000|2023-10-26 16:45:00|197|196|196|195|197|196|196|195|35280
1698339000000|2023-10-26 16:50:00|195|194|195|194|196|195|195|194|52768
1698339300000|2023-10-26 16:55:00|||||||||10785
1698339600000|2023-10-26 17:00:00|194|193|195|194|195|194|194|193|71966
1698339900000|2023-10-26 17:05:00|194|193|195|194|195|194|194|193|20835
1698340200000|2023-10-26 17:10:00|||||||||4046
1698340500000|2023-10-26 17:15:00|196|195|195|194|196|195|195|194|32865
1698340800000|2023-10-26 17:20:00|194|193|194|193|194|193|194|193|19998
1698341100000|2023-10-26 17:25:00|||||||||7498
1698341400000|2023-10-26 17:30:00|||||||||5844
1698341700000|2023-10-26 17:35:00|||||||||13583
1698342000000|2023-10-26 17:40:00|193|192|193|192|193|193|192|191|114612
1698342300000|2023-10-26 17:45:00|||||||||2422
1698342600000|2023-10-26 17:50:00|||||||||7550
1698342900000|2023-10-26 17:55:00|194|193|194|193|194|193|193|193|17016
1698343200000|2023-10-26 18:00:00|||||||||36695
1698343500000|2023-10-26 18:05:00|193|192|192|191|194|193|192|191|51314
1698343800000|2023-10-26 18:10:00|||||||||3135
1698344100000|2023-10-26 18:15:00|||||||||11537
1698344400000|2023-10-26 18:20:00|||||||||12140
1698344700000|2023-10-26 18:25:00|||||||||7000
1698345000000|2023-10-26 18:30:00|||||||||8321
1698345300000|2023-10-26 18:35:00|||||||||14965
1698345600000|2023-10-26 18:40:00|||||||||10712
1698345900000|2023-10-26 18:45:00|193|192|194|193|194|193|193|192|26198
1698346200000|2023-10-26 18:50:00|195|194|195|194|195|194|195|194|15800
1698346500000|2023-10-26 18:55:00|196|195|195|194|196|195|195|194|91713
1698346800000|2023-10-26 19:00:00|196|195|196|195|197|196|196|195|73127
1698347100000|2023-10-26 19:05:00|197|196|197|196|197|196|197|196|38832
1698347400000|2023-10-26 19:10:00|196|195|196|195|196|195|195|194|104195
1698347700000|2023-10-26 19:15:00|||||||||1600
1698348000000|2023-10-26 19:20:00|||||||||23502
1698348300000|2023-10-26 19:25:00|||||||||8657
1698348600000|2023-10-26 19:30:00|195|194|194|193|195|194|194|193|27585
1698348900000|2023-10-26 19:35:00|193|192|193|192|193|192|193|192|10833
1698349200000|2023-10-26 19:40:00|194|192|194|192|194|192|193|191|4549
1698349500000|2023-10-26 19:45:00|193|191|193|191|194|192|193|191|5275
1698349800000|2023-10-26 19:50:00|194|192|193|191|194|192|193|191|2685
1698350100000|2023-10-26 19:55:00|194|192|193|191|194|192|193|191|12737
1698413400000|2023-10-27 13:30:00|199|193|197|196|200|199|196|193|20895
1698413700000|2023-10-27 13:35:00|196|195|195|194|196|195|195|194|10590
1698414000000|2023-10-27 13:40:00|194|193|194|193|194|193|193|192|17243
1698414300000|2023-10-27 13:45:00|193|192|194|193|195|194|193|192|24272
1698414600000|2023-10-27 13:50:00|193|192|194|193|195|194|193|192|18248
1698414900000|2023-10-27 13:55:00|195|194|196|195|196|195|195|194|21613
1698415200000|2023-10-27 14:00:00|197|196|197|196|197|196|197|196|36831
1698415500000|2023-10-27 14:05:00|198|197|199|198|200|199|198|197|54669
1698415800000|2023-10-27 14:10:00|200|199|199|198|200|199|198|197|16424
1698416100000|2023-10-27 14:15:00|||||||||3998
1698416400000|2023-10-27 14:20:00|200|199|199|198|201|200|199|198|88624
1698416700000|2023-10-27 14:25:00|200|199|198|197|200|199|198|197|56004
1698417000000|2023-10-27 14:30:00|197|196|196|195|198|197|195|194|39310
1698417300000|2023-10-27 14:35:00|197|196|198|197|198|197|196|196|35586
1698417600000|2023-10-27 14:40:00|197|196|196|195|197|196|196|195|111550
1698417900000|2023-10-27 14:45:00|195|194|195|194|196|195|195|194|32136
1698418200000|2023-10-27 14:50:00|196|195|196|195|197|196|196|195|23499
1698418500000|2023-10-27 14:55:00|||||||||950
1698418800000|2023-10-27 15:00:00|195|194|194|193|195|194|194|193|26099
1698419100000|2023-10-27 15:05:00|193|192|195|194|195|194|193|192|50639
1698419400000|2023-10-27 15:10:00|196|195|195|194|196|195|195|194|23969
1698419700000|2023-10-27 15:15:00|196|195|196|195|197|196|196|195|50706
1698420000000|2023-10-27 15:20:00|||||||||3417
1698420300000|2023-10-27 15:25:00|197|196|196|195|197|196|196|195|17181
1698420600000|2023-10-27 15:30:00|||||||||3530
1698420900000|2023-10-27 15:35:00|195|194|196|195|196|195|195|194|128735
1698421200000|2023-10-27 15:40:00|197|196|197|196|197|196|197|196|20512
1698421500000|2023-10-27 15:45:00|||||||||29900
1698421800000|2023-10-27 15:50:00|||||||||13993
1698422100000|2023-10-27 15:55:00|||||||||2900
1698422400000|2023-10-27 16:00:00|||||||||9600
1698422700000|2023-10-27 16:05:00|||||||||4648
1698423000000|2023-10-27 16:10:00|||||||||5372
1698423300000|2023-10-27 16:15:00|||||||||3556
1698423600000|2023-10-27 16:20:00|196|195|195|194|196|195|195|194|89786
1698423900000|2023-10-27 16:25:00|194|193|194|193|194|193|194|193|43325
1698424200000|2023-10-27 16:30:00|193|192|194|193|194|193|193|192|30406
1698424500000|2023-10-27 16:35:00|||||||||3044
1698424800000|2023-10-27 16:40:00|193|192|193|192|194|193|193|192|23342
1698425100000|2023-10-27 16:45:00|||||||||26600
1698425400000|2023-10-27 16:50:00|||||||||3300
1698425700000|2023-10-27 16:55:00|192|191|192|191|192|191|192|191|40591
1698426000000|2023-10-27 17:00:00|||||||||2356
1698426300000|2023-10-27 17:05:00|191|190|191|190|192|191|191|190|30878
1698426600000|2023-10-27 17:10:00|||||||||3982
1698426900000|2023-10-27 17:15:00|||||||||11107
1698427200000|2023-10-27 17:20:00|||||||||11487
1698427500000|2023-10-27 17:25:00|192|191|192|191|192|191|192|191|24483
1698427800000|2023-10-27 17:30:00|||||||||4200
1698428100000|2023-10-27 17:35:00|193|192|194|193|194|193|193|192|38125
1698428400000|2023-10-27 17:40:00|||||||||1700
1698428700000|2023-10-27 17:45:00|195|194|194|193|195|194|194|193|58188
1698429000000|2023-10-27 17:50:00|195|194|194|193|195|194|194|193|19792
1698429300000|2023-10-27 17:55:00|193|192|193|192|193|192|193|192|10619
1698429600000|2023-10-27 18:00:00|||||||||1600
1698429900000|2023-10-27 18:05:00|192|191|192|191|192|191|192|191|9978
1698430200000|2023-10-27 18:10:00|||||||||2641
1698430500000|2023-10-27 18:15:00|193|192|193|192|193|192|192|192|20593
1698430800000|2023-10-27 18:20:00|194|193|194|193|195|194|193|192|165766
1698431100000|2023-10-27 18:25:00|||||||||5249
1698431400000|2023-10-27 18:30:00|||||||||1500
1698431700000|2023-10-27 18:35:00|||||||||4552
1698432000000|2023-10-27 18:40:00|||||||||1498
1698432300000|2023-10-27 18:45:00|||||||||2662
1698432600000|2023-10-27 18:50:00|||||||||3100
1698432900000|2023-10-27 18:55:00|193|192|193|192|193|193|193|192|13719
1698433200000|2023-10-27 19:00:00|||||||||7100
1698433500000|2023-10-27 19:05:00|||||||||2644
1698433800000|2023-10-27 19:10:00|||||||||11159
1698434100000|2023-10-27 19:15:00|||||||||1000
1698434400000|2023-10-27 19:20:00|||||||||2100
1698434700000|2023-10-27 19:25:00|||||||||2900
1698435000000|2023-10-27 19:30:00|||||||||2500
1698435300000|2023-10-27 19:35:00|192|191|192|191|192|191|192|191|8802
1698435600000|2023-10-27 19:40:00|193|191|192|190|193|191|192|190|1957
1698435900000|2023-10-27 19:45:00|193|191|192|190|193|191|192|190|919
1698436200000|2023-10-27 19:50:00|193|191|193|191|193|191|192|190|8408
1698436500000|2023-10-27 19:55:00|192|190|193|191|193|191|192|190|8035
1698672600000|2023-10-30 13:30:00|195|194|193|192|195|194|192|191|15307
1698672900000|2023-10-30 13:35:00|194|193|194|193|194|193|194|193|24878
1698673200000|2023-10-30 13:40:00|193|192|195|194|195|194|193|192|102374
1698673500000|2023-10-30 13:45:00|196|195|197|196|197|196|195|194|47797
1698673800000|2023-10-30 13:50:00|198|197|195|194|198|197|194|193|75033
1698674100000|2023-10-30 13:55:00|194|193|195|194|195|194|194|193|28184
1698674400000|2023-10-30 14:00:00|196|195|198|197|198|197|196|195|57865
1698674700000|2023-10-30 14:05:00|199|198|199|198|199|198|199|198|27090
1698675000000|2023-10-30 14:10:00|200|199|200|199|200|199|200|199|28557
1698675300000|2023-10-30 14:15:00|199|198|199|198|199|198|199|198|10246
1698675600000|2023-10-30 14:20:00|||||||||11402
1698675900000|2023-10-30 14:25:00|198|197|196|195|198|197|196|195|18401
1698676200000|2023-10-30 14:30:00|195|194|195|194|195|195|195|194|4056
1698676500000|2023-10-30 14:35:00|||||||||2300
1698676800000|2023-10-30 14:40:00|196|195|196|195|196|195|195|194|89471
1698677100000|2023-10-30 14:45:00|195|194|196|195|196|195|195|194|43813
1698677400000|2023-10-30 14:50:00|197|196|198|197|198|197|197|196|16283
1698677700000|2023-10-30 14:55:00|197|196|197|196|197|197|197|196|19801
1698678000000|2023-10-30 15:00:00|198|197|199|198|199|198|198|197|19251
1698678300000|2023-10-30 15:05:00|200|199|199|198|200|199|199|198|29410
1698678600000|2023-10-30 15:10:00|||||||||5800
1698678900000|2023-10-30 15:15:00|||||||||14679
1698679200000|2023-10-30 15:20:00|200|199|200|199|200|199|199|199|41239
1698679500000|2023-10-30 15:25:00|||||||||33000
1698679800000|2023-10-30 15:30:00|||||||||23630
1698680100000|2023-10-30 15:35:00|||||||||26316
1698680400000|2023-10-30 15:40:00|199|198|198|197|199|198|198|197|69990
1698680700000|2023-10-30 15:45:00|||||||||12900
1698681000000|2023-10-30 15:50:00|||||||||15805
1698681300000|2023-10-30 15:55:00|199|198|200|199|200|199|198|198|71486
1698681600000|2023-10-30 16:00:00|||||||||31747
1698681900000|2023-10-30 16:05:00|199|198|198|197|199|198|198|197|47984
1698682200000|2023-10-30 16:10:00|197|196|198|197|198|197|197|196|43705
1698682500000|2023-10-30 16:15:00|||||||||28472
1698682800000|2023-10-30 16:20:00|197|196|196|195|197|196|196|195|75016
1698683100000|2023-10-30 16:25:00|||||||||9699
1698683400000|2023-10-30 16:30:00|197|196|198|197|198|197|197|196|57851
1698683700000|2023-10-30 16:35:00|197|196|197|196|197|197|197|196|6985
1698684000000|2023-10-30 16:40:00|196|195|196|195|196|195|195|195|145360
1698684300000|2023-10-30 16:45:00|||||||||33010
1698684600000|2023-10-30 16:50:00|197|196|197|196|197|196|197|196|16598
1698684900000|2023-10-30 16:55:00|198|197|199|198|199|198|198|197|34072
1698685200000|2023-10-30 17:00:00|200|199|200|199|200|199|200|199|14124
1698685500000|2023-10-30 17:05:00|||||||||15501
1698685800000|2023-10-30 17:10:00|201|200|201|200|201|200|201|200|130559
1698686100000|2023-10-30 17:15:00|200|199|200|199|200|199|200|199|69355
1698686400000|2023-10-30 17:20:00|199|198|200|199|200|199|199|198|50641
1698686700000|2023-10-30 17:25:00|200|198|203|201|203|201|200|198|10659
1698687000000|2023-10-30 17:30:00|202|200|201|199|203|201|201|199|7318
1698687300000|2023-10-30 17:35:00|202|200|202|200|203|201|201|199|17849
1698687600000|2023-10-30 17:40:00|203|201|201|199|203|201|201|199|1003
1698687900000|2023-10-30 17:45:00|202|201|202|201|202|201|202|201|20433
1698688200000|2023-10-30 17:50:00|203|202|203|202|203|202|203|202|17488
1698688500000|2023-10-30 17:55:00|202|201|203|202|203|202|202|201|77156
1698688800000|2023-10-30 18:00:00|||||||||25194
1698689100000|2023-10-30 18:05:00|204|203|204|203|205|204|204|203|152032
1698689400000|2023-10-30 18:10:00|||||||||14218
1698689700000|2023-10-30 18:15:00|||||||||26412
1698690000000|2023-10-30 18:20:00|205|204|204|203|205|204|204|203|142466
1698690300000|2023-10-30 18:25:00|203|202|203|202|203|202|203|202|55912
1698690600000|2023-10-30 18:30:00|202|201|202|201|202|201|202|201|7107
1698690900000|2023-10-30 18:35:00|203|202|203|202|203|202|203|202|51882
1698691200000|2023-10-30 18:40:00|||||||||300
1698691500000|2023-10-30 18:45:00|||||||||22062
1698691800000|2023-10-30 18:50:00|202|201|202|201|202|201|202|201|31720
1698692100000|2023-10-30 18:55:00|||||||||8050
1698692400000|2023-10-30 19:00:00|203|202|203|202|203|202|202|202|48347
1698692700000|2023-10-30 19:05:00|204|203|204|203|204|203|204|203|26082
1698693000000|2023-10-30 19:10:00|||||||||900
1698693300000|2023-10-30 19:15:00|203|202|204|203|204|203|203|202|67347
1698693600000|2023-10-30 19:20:00|205|204|205|204|205|204|205|204|19887
1698693900000|2023-10-30 19:25:00|204|203|204|203|204|203|204|203|47370
1698694200000|2023-10-30 19:30:00|||||||||9146
1698694500000|2023-10-30 19:35:00|203||204||204||203||38201
1698694800000|2023-10-30 19:40:00|203|202|203|202|203|202|203|202|55161
1698695100000|2023-10-30 19:45:00|||||||||7400
1698695400000|2023-10-30 19:50:00|202|201|202|201|202|201|202|201|47375
1698695700000|2023-10-30 19:55:00|||||||||70764
1698759000000|2023-10-31 13:30:00|204|202|199|198|204|202|199|197|32316
1698759300000|2023-10-31 13:35:00|198|197|195|194|198|197|195|194|15230
1698759600000|2023-10-31 13:40:00|194|193|196|195|196|195|194|193|44244
1698759900000|2023-10-31 13:45:00|197|196|196|195|197|196|196|195|33724
1698760200000|2023-10-31 13:50:00|195|194|194|193|195|194|194|193|7049
1698760500000|2023-10-31 13:55:00|193|192|195|194|195|194|193|192|36217
1698760800000|2023-10-31 14:00:00|194|193|193|192|196|195|193|192|39900
1698761100000|2023-10-31 14:05:00|194|193|193|192|194|193|193|192|33723
1698761400000|2023-10-31 14:10:00|194|193|193|192|195|194|193|192|48559
1698761700000|2023-10-31 14:15:00|194|193|192|191|194|193|192|191|59618
1698762000000|2023-10-31 14:20:00|191|190|191|190|191|190|191|190|41690
1698762300000|2023-10-31 14:25:00|190|189|190|189|190|189|189|188|97423
1698762600000|2023-10-31 14:30:00|191|190|191|190|191|190|190|189|34554
1698762900000|2023-10-31 14:35:00|190|189|191|190|191|190|189|188|81034
1698763200000|2023-10-31 14:40:00|192|191|192|191|192|191|192|191|4756
1698763500000|2023-10-31 14:45:00|||||||||2736
1698763800000|2023-10-31 14:50:00|193|192|193|192|193|192|193|192|4020
1698764100000|2023-10-31 14:55:00|194|193|192|192|194|193|192|191|26173
1698764400000|2023-10-31 15:00:00|193||193||193||193||9419
1698764700000|2023-10-31 15:05:00|194|193|193|192|194|193|193|192|34184
1698765000000|2023-10-31 15:10:00|||||||||4696
1698765300000|2023-10-31 15:15:00|192|193|194|193|194|193|192|193|38288
1698765600000|2023-10-31 15:20:00|193|192|193|192|193|192|193|192|14342
1698765900000|2023-10-31 15:25:00|||||||||1496
1698766200000|2023-10-31 15:30:00|192|193|194|193|194|193|192|193|34022
1698766500000|2023-10-31 15:35:00|195|194|195|194|195|194|195|194|19552
1698766800000|2023-10-31 15:40:00|||||||||10802
1698767100000|2023-10-31 15:45:00|||||||||14935
1698767400000|2023-10-31 15:50:00|196|195|196|195|196|195|196|195|24408
1698767700000|2023-10-31 15:55:00|197|196|197|196|197|196|197|196|28833
1698768000000|2023-10-31 16:00:00|||||||||15512
1698768300000|2023-10-31 16:05:00|198|197|198|197|198|197|197|196|25530
1698768600000|2023-10-31 16:10:00|||||||||7233
1698768900000|2023-10-31 16:15:00|||||||||2200
1698769200000|2023-10-31 16:20:00|||||||||2078
1698769500000|2023-10-31 16:25:00|199|198|199|198|199|198|199|198|13398
1698769800000|2023-10-31 16:30:00|||||||||7000
1698770100000|2023-10-31 16:35:00|198|197|198|197|198|197|198|197|29338
1698770400000|2023-10-31 16:40:00|199|198|199|198|199|198|199|198|2064
1698770700000|2023-10-31 16:45:00|||||||||5192
1698771000000|2023-10-31 16:50:00|||||||||7700
1698771300000|2023-10-31 16:55:00|200|199|200|199|200|199|200|199|14672
1698771600000|2023-10-31 17:00:00|||||||||4918
1698771900000|2023-10-31 17:05:00|||||||||6722
1698772200000|2023-10-31 17:10:00|||||||||5800
1698772500000|2023-10-31 17:15:00|201|200|200|199|201|200|200|199|24474
1698772800000|2023-10-31 17:20:00|||||||||16948
1698773100000|2023-10-31 17:25:00|201|200|200|199|201|200|200|199|28726
1698773700000|2023-10-31 17:35:00|||||||||4879
1698774000000|2023-10-31 17:40:00|201|200|201|200|201|200|201|200|11062
1698774300000|2023-10-31 17:45:00|||||||||4300
1698774600000|2023-10-31 17:50:00|||||||||6857
1698774900000|2023-10-31 17:55:00|||||||||2447
1698775200000|2023-10-31 18:00:00|||||||||19524
1698775500000|2023-10-31 18:05:00|||||||||7563
1698775800000|2023-10-31 18:10:00|||||||||3538
1698776100000|2023-10-31 18:15:00|202|201|202|201|202|201|202|201|10561
1698776400000|2023-10-31 18:20:00|||||||||8053
1698776700000|2023-10-31 18:25:00|||||||||8305
1698777000000|2023-10-31 18:30:00|||||||||9193
1698777300000|2023-10-31 18:35:00|203|202|203|202|203|202|203|202|13296
1698777600000|2023-10-31 18:40:00|204|203|203|202|204|203|203|202|32431
1698777900000|2023-10-31 18:45:00|||||||||5191
1698778200000|2023-10-31 18:50:00|||||||||9223
1698778500000|2023-10-31 18:55:00|||||||||19637
1698778800000|2023-10-31 19:00:00|204|203|204|203|204|203|204|203|15637
1698779100000|2023-10-31 19:05:00|||||||||12646
1698779400000|2023-10-31 19:10:00|205|204|205|204|205|204|205|204|11880
1698779700000|2023-10-31 19:15:00|||||||||12116
1698780000000|2023-10-31 19:20:00|||||||||7116
1698780300000|2023-10-31 19:25:00|204|203|203|202|204|203|203|202|40217
1698780600000|2023-10-31 19:30:00|||||||||7242
1698780900000|2023-10-31 19:35:00|||||||||22068
1698781200000|2023-10-31 19:40:00|||||||||24826
1698781500000|2023-10-31 19:45:00|202|201|201|200|202|201|201|200|87556
1698781800000|2023-10-31 19:50:00|202|201|198|197|202|201|197|196|429267
1698782100000|2023-10-31 19:55:00|197|196|193|192|197|196|191|190|1846709
1698845400000|2023-11-01 13:30:00|197|195|194|193|199|198|194|193|45901
1698845700000|2023-11-01 13:35:00|195|194|192|191|195|194|192|191|83509
1698846000000|2023-11-01 13:40:00|191|190|192|191|192|191|191|190|69529
1698846300000|2023-11-01 13:45:00|191|190|186|185|191|190|186|185|207416
1698846600000|2023-11-01 13:50:00|187|186|184|183|187|186|183|182|183371
1698846900000|2023-11-01 13:55:00|183|182|177|176|183|182|177|176|288991
1698847200000|2023-11-01 14:00:00|178|177|181|180|182|181|177|176|147722
1698847500000|2023-11-01 14:05:00|180|179|180|179|180|179|179|178|59407
1698847800000|2023-11-01 14:10:00|181|180|180|179|181|180|180|179|34605
1698848100000|2023-11-01 14:15:00|||||||||8016
1698848400000|2023-11-01 14:20:00|181|180|180|179|182|181|180|179|36918
1698848700000|2023-11-01 14:25:00|179|178|179|178|179|178|178|177|161658
1698849000000|2023-11-01 14:30:00|180|179|180|179|180|179|180|179|30854
1698849300000|2023-11-01 14:35:00|181|180|181|180|181|180|181|180|21233
1698849600000|2023-11-01 14:40:00|||||||||10336
1698849900000|2023-11-01 14:45:00|182|181|180|179|182|181|180|179|87619
1698850200000|2023-11-01 14:50:00|179|178|179|178|179|178|179|178|24058
1698850500000|2023-11-01 14:55:00|178|177|177|176|178|177|177|176|82173
1698850800000|2023-11-01 15:00:00|178|177|179|178|179|178|178|177|114290
1698851100000|2023-11-01 15:05:00|178|177|180|179|180|179|178|177|46929
1698851400000|2023-11-01 15:10:00|179|178|178|177|179|178|178|177|28866
1698851700000|2023-11-01 15:15:00|179|178|178|177|179|178|178|177|22900
1698852000000|2023-11-01 15:20:00|177|176|179|178|179|178|177|176|102212
1698852300000|2023-11-01 15:25:00|||||||||6248
1698852600000|2023-11-01 15:30:00|180|179|180|179|180|179|180|179|14630
1698852900000|2023-11-01 15:35:00|181|180|182|181|182|181|181|180|32845
1698853200000|2023-11-01 15:40:00|181|180|181|180|181|180|181|180|25562
1698853500000|2023-11-01 15:45:00|182|181|182|181|182|181|182|181|12203
1698853800000|2023-11-01 15:50:00|||||||||16788
1698854100000|2023-11-01 15:55:00|181|180|181|180|181|180|181|180|17021
1698854400000|2023-11-01 16:00:00|180|179|181|180|181|180|180|179|16795
1698854700000|2023-11-01 16:05:00|||||||||3450
1698855000000|2023-11-01 16:10:00|180|179|180|179|180|179|180|179|8004
1698855300000|2023-11-01 16:15:00|||||||||3940
1698855600000|2023-11-01 16:20:00|||||||||2687
1698855900000|2023-11-01 16:25:00|||||||||6962
1698856200000|2023-11-01 16:30:00|||||||||1200
1698856500000|2023-11-01 16:35:00|179|178|179|178|179|179|179|178|19705
1698856800000|2023-11-01 16:40:00|178|177|178|177|178|178|178|177|12670
1698857100000|2023-11-01 16:45:00|||||||||13217
1698857400000|2023-11-01 16:50:00|||||||||12799
1698857700000|2023-11-01 16:55:00|||||||||4000
1698858000000|2023-11-01 17:00:00|||||||||15221
1698858300000|2023-11-01 17:05:00|179|178|178|177|179|178|178|177|78065
1698858600000|2023-11-01 17:10:00|||||||||13489
1698858900000|2023-11-01 17:15:00|177|176|176|175|177|177|176|175|111474
1698859200000|2023-11-01 17:20:00|||||||||3463
1698859500000|2023-11-01 17:25:00|||||||||3011
1698859800000|2023-11-01 17:30:00|175|174|175|174|175|174|175|174|69296
1698860100000|2023-11-01 17:35:00|174|173|175|174|175|174|174|173|72552
1698860400000|2023-11-01 17:40:00|174|173|174|173|174|173|174|173|29380
1698860700000|2023-11-01 17:45:00|175|174|175|174|175|174|174|174|13300
1698861000000|2023-11-01 17:50:00|||||||||14394
1698861300000|2023-11-01 17:55:00|174|173|174|173|174|173|174|173|7823
1698861600000|2023-11-01 18:00:00|175|174|175|174|175|174|174|173|28146
1698861900000|2023-11-01 18:05:00|||||||||856
1698862200000|2023-11-01 18:10:00|174|173|174|173|174|173|174|173|6578
1698862500000|2023-11-01 18:15:00|||||||||1130
1698862800000|2023-11-01 18:20:00|||||||||7973
1698863100000|2023-11-01 18:25:00|||||||||9589
1698863400000|2023-11-01 18:30:00|175|174|175|174|175|174|175|174|26447
1698863700000|2023-11-01 18:35:00|174|173|174|173|174|173|174|173|31946
1698864000000|2023-11-01 18:40:00|173|172|173|172|173|172|173|172|77348
1698864300000|2023-11-01 18:45:00|174|173|173|172|174|173|173|172|21902
1698864600000|2023-11-01 18:50:00|174|173|174|173|174|173|174|173|17666
1698864900000|2023-11-01 18:55:00|175|174|175|174|175|174|175|174|22973
1698865200000|2023-11-01 19:00:00|176|175|177|176|178|177|176|175|87088
1698865500000|2023-11-01 19:05:00|||||||||12457
1698865800000|2023-11-01 19:10:00|176|175|176|175|176|175|176|175|13103
1698866100000|2023-11-01 19:15:00|||||||||3768
1698866400000|2023-11-01 19:20:00|177|176|177|176|177|176|177|176|45923
1698866700000|2023-11-01 19:25:00|||||||||15373
1698867000000|2023-11-01 19:30:00|||||||||4320
1698867300000|2023-11-01 19:35:00|||||||||7265
1698867600000|2023-11-01 19:40:00|||||||||12483
1698867900000|2023-11-01 19:45:00|178|177|179|178|179|178|177|177|145402
1698868200000|2023-11-01 19:50:00|180|179|180|179|180|179|180|179|125890
1698868500000|2023-11-01 19:55:00|181|180|180|179|181|180|180|179|204457
1698931800000|2023-11-02 13:30:00|189|186|189|188|191|190|187|186|240748
1698932100000|2023-11-02 13:35:00|188|187|191|190|191|190|188|187|31100
1698932400000|2023-11-02 13:40:00|192|191|189|188|192|191|189|188|43270
1698932700000|2023-11-02 13:45:00|188|187|191|190|191|190|188|187|26066
1698933000000|2023-11-02 13:50:00|192|191|192|191|194|193|192|191|41790
1698933300000|2023-11-02 13:55:00|193|192|192|191|193|192|192|191|10498
1698933600000|2023-11-02 14:00:00|193|192|194|193|194|193|193|192|13552
1698933900000|2023-11-02 14:05:00|193|192|192|191|193|192|192|191|4288
1698934200000|2023-11-02 14:10:00|191|190|190|189|191|190|190|189|25627
1698934500000|2023-11-02 14:15:00|191|190|192|191|192|191|191|190|22357
1698934800000|2023-11-02 14:20:00|191|190|191|190|191|190|191|190|5544
1698935100000|2023-11-02 14:25:00|||||||||2325
1698935400000|2023-11-02 14:30:00|190|189|189|188|190|189|189|188|7826
1698935700000|2023-11-02 14:35:00|190|189|190|189|190|189|190|189|12595
1698936000000|2023-11-02 14:40:00|||||||||2327
1698936300000|2023-11-02 14:45:00|||||||||1213
1698936600000|2023-11-02 14:50:00|||||||||2989
1698936900000|2023-11-02 14:55:00|||||||||5793
1698937200000|2023-11-02 15:00:00|189|188|189|188|189|188|188|187|27153
1698937500000|2023-11-02 15:05:00|||||||||6996
1698937800000|2023-11-02 15:10:00|||||||||672
1698938100000|2023-11-02 15:15:00|188|187|190|189|190|189|188|187|56964
1698938400000|2023-11-02 15:20:00|189|188|189|188|189|188|189|188|6536
1698938700000|2023-11-02 15:25:00|||||||||2198
1698939000000|2023-11-02 15:30:00|||||||||18017
1698939300000|2023-11-02 15:35:00|||||||||9048
1698939600000|2023-11-02 15:40:00|||||||||4781
1698939900000|2023-11-02 15:45:00|||||||||2149
1698940200000|2023-11-02 15:50:00|||||||||598
1698940500000|2023-11-02 15:55:00|||||||||730
1698940800000|2023-11-02 16:00:00|||||||||5511
1698941100000|2023-11-02 16:05:00|||||||||3882
1698941400000|2023-11-02 16:10:00|||||||||10919
1698941700000|2023-11-02 16:15:00|||||||||889
1698942000000|2023-11-02 16:20:00|||||||||100
1698942300000|2023-11-02 16:25:00|||||||||6545
1698942600000|2023-11-02 16:30:00|||||||||3124
1698942900000|2023-11-02 16:35:00|||||||||3048
1698943200000|2023-11-02 16:40:00|||||||||1644
1698943500000|2023-11-02 16:45:00|||||||||1100
1698943800000|2023-11-02 16:50:00|||||||||7114
1698944100000|2023-11-02 16:55:00|||||||||13186
1698944400000|2023-11-02 17:00:00|||||||||5439
1698944700000|2023-11-02 17:05:00|190|189|190|189|190|189|190|189|35536
1698945000000|2023-11-02 17:10:00|||||||||2100
1698945300000|2023-11-02 17:15:00|||||||||11204
1698945600000|2023-11-02 17:20:00|||||||||494
1698945900000|2023-11-02 17:25:00|189|188|189|188|189|188|189|188|22501
1698946200000|2023-11-02 17:30:00|190|189|190|189|190|189|190|189|42702
1698946500000|2023-11-02 17:35:00|||||||||800
1698946800000|2023-11-02 17:40:00|||||||||11916
1698947100000|2023-11-02 17:45:00|||||||||2568
1698947400000|2023-11-02 17:50:00|||||||||487
1698947700000|2023-11-02 17:55:00|||||||||600
1698948000000|2023-11-02 18:00:00|||||||||21998
1698948300000|2023-11-02 18:05:00|||||||||200
1698948600000|2023-11-02 18:10:00|||||||||14497
1698948900000|2023-11-02 18:15:00|||||||||3145
1698949200000|2023-11-02 18:20:00|||||||||2573
1698949500000|2023-11-02 18:25:00|||||||||1080
1698949800000|2023-11-02 18:30:00|191|190|191|190|191|190|191|190|151929
1698950100000|2023-11-02 18:35:00|||||||||5740
1698950400000|2023-11-02 18:40:00|||||||||500
1698950700000|2023-11-02 18:45:00|||||||||25973
1698951000000|2023-11-02 18:50:00|||||||||2414
1698951300000|2023-11-02 18:55:00|||||||||10350
1698951600000|2023-11-02 19:00:00|||||||||1800
1698951900000|2023-11-02 19:05:00|||||||||1224
1698952500000|2023-11-02 19:15:00|||||||||300
1698953100000|2023-11-02 19:25:00|||||||||24619
1698953400000|2023-11-02 19:30:00|||||||||2705
1698953700000|2023-11-02 19:35:00|||||||||1388
1698954000000|2023-11-02 19:40:00|||||||||4548
1698954300000|2023-11-02 19:45:00|||||||||15699
1698954600000|2023-11-02 19:50:00|||||||||10133
1698954900000|2023-11-02 19:55:00|||||||||67013
1699018200000|2023-11-03 13:30:00|190|187|191|190|191|190|189|187|48336
1699018500000|2023-11-03 13:35:00|192|191|189|188|192|191|189|188|53022
1699018800000|2023-11-03 13:40:00|190|189|191|190|191|190|190|189|26067
1699019100000|2023-11-03 13:45:00|192|191|192|191|192|191|192|191|45342
1699019400000|2023-11-03 13:50:00|193|192|194|193|194|193|193|192|59401
1699019700000|2023-11-03 13:55:00|193|192|193|192|194|193|191|190|160636
1699020000000|2023-11-03 14:00:00|194|193|191|190|194|193|191|190|67195
1699020300000|2023-11-03 14:05:00|192|191|189|188|192|191|189|188|50283
1699020600000|2023-11-03 14:10:00|||||||||10409
1699020900000|2023-11-03 14:15:00|||||||||3480
1699021200000|2023-11-03 14:20:00|190|189|190|189|190|189|189|189|11312
1699021500000|2023-11-03 14:25:00|189|188|190|189|190|189|189|188|14816
1699021800000|2023-11-03 14:30:00|189|188|189|188|189|188|189|188|11250
1699022100000|2023-11-03 14:35:00|190|189|190|189|190|189|190|189|13686
1699022400000|2023-11-03 14:40:00|189|188|189|188|189|189|189|188|19779
1699022700000|2023-11-03 14:45:00|188|187|188|187|188|187|188|187|25556
1699023000000|2023-11-03 14:50:00|189|188|188|187|189|188|188|187|20710
1699023300000|2023-11-03 14:55:00|189|188|190|189|190|189|189|188|21225
1699023600000|2023-11-03 15:00:00|||||||||5471
1699023900000|2023-11-03 15:05:00|||||||||10412
1699024200000|2023-11-03 15:10:00|189|188|190|189|190|189|189|188|20378
1699024500000|2023-11-03 15:15:00|||||||||4600
1699024800000|2023-11-03 15:20:00|191|190|191|190|191|190|190|189|23320
1699025100000|2023-11-03 15:25:00|190|189|190|189|190|189|190|189|10300
1699025400000|2023-11-03 15:30:00|||||||||600
1699025700000|2023-11-03 15:35:00|191|190|191|190|191|190|191|190|5286
1699026000000|2023-11-03 15:40:00|190|189|190|189|190|189|190|189|20978
1699026300000|2023-11-03 15:45:00|||||||||5750
1699026600000|2023-11-03 15:50:00|189|188|189|188|189|188|189|188|35291
1699026900000|2023-11-03 15:55:00|||||||||4300
1699027200000|2023-11-03 16:00:00|||||||||3875
1699027500000|2023-11-03 16:05:00|||||||||33665
1699027800000|2023-11-03 16:10:00|190|189|190|189|190|189|190|189|17993
1699028100000|2023-11-03 16:15:00|189|188|189|188|189|189|189|188|27512
1699028400000|2023-11-03 16:20:00|||||||||3672
1699028700000|2023-11-03 16:25:00|||||||||1213
1699029000000|2023-11-03 16:30:00|||||||||667
1699029300000|2023-11-03 16:35:00|||||||||454
1699029600000|2023-11-03 16:40:00|188|187|189|188|189|188|188|187|40245
1699029900000|2023-11-03 16:45:00|||||||||46299
1699030200000|2023-11-03 16:50:00|188|187|188|187|188|187|188|187|9024
1699030500000|2023-11-03 16:55:00|||||||||12317
1699030800000|2023-11-03 17:00:00|||||||||6709
1699031100000|2023-11-03 17:05:00|||||||||9302
1699031400000|2023-11-03 17:10:00|||||||||4750
1699031700000|2023-11-03 17:15:00|||||||||4068
1699032000000|2023-11-03 17:20:00|187|186|186|185|187|186|186|185|49335
1699032300000|2023-11-03 17:25:00|||||||||5944
1699032600000|2023-11-03 17:30:00|||||||||4069
1699032900000|2023-11-03 17:35:00|||||||||2457
1699033200000|2023-11-03 17:40:00|||||||||2304
1699033500000|2023-11-03 17:45:00|||||||||17249
1699033800000|2023-11-03 17:50:00|||||||||8570
1699034100000|2023-11-03 17:55:00|||||||||4656
1699034400000|2023-11-03 18:00:00|||||||||6635
1699034700000|2023-11-03 18:05:00|||||||||15922
1699035000000|2023-11-03 18:10:00|||||||||13831
1699035300000|2023-11-03 18:15:00|||||||||500
1699035600000|2023-11-03 18:20:00|187|186|187|186|187|186|187|186|59511
1699035900000|2023-11-03 18:25:00|188|187|188|187|188|187|188|187|12515
1699036200000|2023-11-03 18:30:00|||||||||1975
1699036500000|2023-11-03 18:35:00|||||||||12550
1699036800000|2023-11-03 18:40:00|||||||||3530
1699037100000|2023-11-03 18:45:00|||||||||1684
1699037400000|2023-11-03 18:50:00|187|186|188|187|188|187|187|186|30812
1699037700000|2023-11-03 18:55:00|||||||||9976
1699038000000|2023-11-03 19:00:00|||||||||10200
1699038300000|2023-11-03 19:05:00|187|186|187|186|187|186|187|186|11653
1699038600000|2023-11-03 19:10:00|||||||||4472
1699038900000|2023-11-03 19:15:00|||||||||5033
1699039200000|2023-11-03 19:20:00|||||||||2932
1699039500000|2023-11-03 19:25:00|||||||||2335
1699039800000|2023-11-03 19:30:00|||||||||2640
1699040100000|2023-11-03 19:35:00|||||||||1925
1699040400000|2023-11-03 19:40:00|186|185|186|185|186|185|186|185|19245
1699040700000|2023-11-03 19:45:00|187|186|187|186|187|186|187|186|17243
1699041000000|2023-11-03 19:50:00|||||||||4418
1699041300000|2023-11-03 19:55:00|||||||||49719
1699281000000|2023-11-06 14:30:00|189|187|189|188|190|189|188|187|20578
1699281300000|2023-11-06 14:35:00|188|187|190|189|190|189|188|187|23434
1699281600000|2023-11-06 14:40:00|189|188|192|191|193|192|189|188|120544
1699281900000|2023-11-06 14:45:00|193|192|193|192|193|192|192|191|32086
1699282200000|2023-11-06 14:50:00|194|193|193|192|195|194|193|192|47531
1699282500000|2023-11-06 14:55:00|194|193|197|196|197|196|194|193|107590
1699282800000|2023-11-06 15:00:00|198|197|196|195|198|197|196|195|83175
1699283100000|2023-11-06 15:05:00|197|196|196|195|199|198|196|195|169190
1699283400000|2023-11-06 15:10:00|195|194|192|191|195|194|192|191|46294
1699283700000|2023-11-06 15:15:00|190|190|192|191|192|191|190|190|40325
1699284000000|2023-11-06 15:20:00|191|192|190|189|191|192|190|189|54831
1699284300000|2023-11-06 15:25:00|189|188|191|190|191|190|189|188|70808
1699284600000|2023-11-06 15:30:00|190|189|191|190|191|190|190|189|23213
1699284900000|2023-11-06 15:35:00|192|191|192|191|192|191|192|191|15535
1699285200000|2023-11-06 15:40:00|191|190|192|191|192|191|191|190|21019
1699285500000|2023-11-06 15:45:00|191|190|192|191|192|191|191|190|31957
1699285800000|2023-11-06 15:50:00|193|192|193|192|193|192|193|192|9690
1699286100000|2023-11-06 15:55:00|192|191|192|191|192|191|192|191|8634
1699286400000|2023-11-06 16:00:00|193|192|193|192|193|192|193|192|11064
1699286700000|2023-11-06 16:05:00|194|193|194|193|194|193|194|193|6425
1699287000000|2023-11-06 16:10:00|||||||||21132
1699287300000|2023-11-06 16:15:00|193|192|193|192|193|193|193|192|16105
1699287600000|2023-11-06 16:20:00|192|191|192|191|192|191|192|191|8737
1699287900000|2023-11-06 16:25:00|193|192|193|192|193|192|193|192|9338
1699288200000|2023-11-06 16:30:00|||||||||1300
1699288500000|2023-11-06 16:35:00|||||||||4815
1699288800000|2023-11-06 16:40:00|||||||||100
1699289100000|2023-11-06 16:45:00|192|191|191|190|192|192|191|190|30220
1699289400000|2023-11-06 16:50:00|||||||||1146
1699289700000|2023-11-06 16:55:00|192|191|192|191|192|191|192|191|15343
1699290000000|2023-11-06 17:00:00|191|190|191|190|191|190|191|190|7396
1699290300000|2023-11-06 17:05:00|||||||||300
1699290600000|2023-11-06 17:10:00|190|189|190|189|190|190|190|189|30012
1699290900000|2023-11-06 17:15:00|||||||||6165
1699291200000|2023-11-06 17:20:00|||||||||2160
1699291500000|2023-11-06 17:25:00|189|188|189|188|189|188|189|188|17722
1699291800000|2023-11-06 17:30:00|190|189|190|189|190|189|190|189|6354
1699292100000|2023-11-06 17:35:00|189|188|189|188|189|188|189|188|986
1699292400000|2023-11-06 17:40:00|||||||||600
1699292700000|2023-11-06 17:45:00|||||||||7300
1699293000000|2023-11-06 17:50:00|||||||||10053
1699293300000|2023-11-06 17:55:00|||||||||2400
1699293600000|2023-11-06 18:00:00|||||||||300
1699293900000|2023-11-06 18:05:00|||||||||7708
1699294200000|2023-11-06 18:10:00|188|187|188|187|188|187|188|187|28635
1699294500000|2023-11-06 18:15:00|||||||||485
1699294800000|2023-11-06 18:20:00|187|186|187|186|187|186|187|186|18411
1699295100000|2023-11-06 18:25:00|||||||||500
1699295400000|2023-11-06 18:30:00|||||||||700
1699295700000|2023-11-06 18:35:00|||||||||1370
1699296000000|2023-11-06 18:40:00|||||||||1620
1699296300000|2023-11-06 18:45:00|||||||||2698
1699296600000|2023-11-06 18:50:00|||||||||1903
1699296900000|2023-11-06 18:55:00|||||||||4497
1699297200000|2023-11-06 19:00:00|||||||||11054
1699297500000|2023-11-06 19:05:00|||||||||320
1699297800000|2023-11-06 19:10:00|186|185|187|186|187|186|186|185|31592
1699298100000|2023-11-06 19:15:00|||||||||1796
1699298400000|2023-11-06 19:20:00|188|187|188|187|188|187|188|187|37308
1699298700000|2023-11-06 19:25:00|||||||||300
1699299000000|2023-11-06 19:30:00|||||||||1640
1699299300000|2023-11-06 19:35:00|||||||||4026
1699299600000|2023-11-06 19:40:00|189|188|189|188|189|188|189|188|8492
1699299900000|2023-11-06 19:45:00|||||||||800
1699300200000|2023-11-06 19:50:00|||||||||763
1699300500000|2023-11-06 19:55:00|||||||||3188
1699300800000|2023-11-06 20:00:00|||||||||2866
1699301100000|2023-11-06 20:05:00|||||||||1086
1699301400000|2023-11-06 20:10:00|||||||||3707
1699301700000|2023-11-06 20:15:00|||||||||23017
1699302000000|2023-11-06 20:20:00|||||||||1596
1699302300000|2023-11-06 20:25:00|||||||||1164
1699302600000|2023-11-06 20:30:00|||||||||14888
1699302900000|2023-11-06 20:35:00|||||||||3504
1699303200000|2023-11-06 20:40:00|||||||||3282
1699303500000|2023-11-06 20:45:00|188|187|188|187|188|187|188|187|21027
1699303800000|2023-11-06 20:50:00|||||||||15728
1699304100000|2023-11-06 20:55:00|||||||||26254
1699367400000|2023-11-07 14:30:00|189|183|183|182|189|185|183|182|41618
1699367700000|2023-11-07 14:35:00|182|181|183|182|183|182|182|181|40355
1699368000000|2023-11-07 14:40:00|184|183|184|183|185|184|184|183|47466
1699368300000|2023-11-07 14:45:00|183|182|184|183|184|183|183|182|14556
1699368600000|2023-11-07 14:50:00|185|184|183|182|185|184|183|182|19323
1699368900000|2023-11-07 14:55:00|184|183|184|183|184|183|184|183|8420
1699369200000|2023-11-07 15:00:00|||||||||800
1699369500000|2023-11-07 15:05:00|||||||||10800
1699369800000|2023-11-07 15:10:00|185|184|185|184|185|184|185|184|10651
1699370100000|2023-11-07 15:15:00|||||||||7300
1699370400000|2023-11-07 15:20:00|||||||||13194
1699370700000|2023-11-07 15:25:00|186|185|186|185|186|185|186|185|4410
1699371000000|2023-11-07 15:30:00|185|184|185|184|185|184|185|184|6583
1699371300000|2023-11-07 15:35:00|186|185|186|185|187|186|186|185|40855
1699371600000|2023-11-07 15:40:00|185|184|185|184|185|184|185|184|17834
1699371900000|2023-11-07 15:45:00|184|183|185|184|185|184|184|183|22201
1699372200000|2023-11-07 15:50:00|186|185|186|185|186|185|186|185|8575
1699372500000|2023-11-07 15:55:00|||||||||900
1699372800000|2023-11-07 16:00:00|185|184|185|184|185|184|185|184|6891
1699373100000|2023-11-07 16:05:00|186|185|185|184|186|185|185|184|37798
1699373400000|2023-11-07 16:10:00|186|185|186|185|186|185|186|185|25937
1699373700000|2023-11-07 16:15:00|185|184|183|182|185|185|183|182|109604
1699374000000|2023-11-07 16:20:00|182|181|181|180|182|181|181|180|144114
1699374300000|2023-11-07 16:25:00|||||||||7397
1699374600000|2023-11-07 16:30:00|182|181|181|180|182|181|181|180|41528
1699374900000|2023-11-07 16:35:00|182|181|181|180|182|181|181|180|40905
1699375200000|2023-11-07 16:40:00|||||||||7000
1699375500000|2023-11-07 16:45:00|180|179|179|178|180|179|179|178|48780
1699375800000|2023-11-07 16:50:00|||||||||12337
1699376100000|2023-11-07 16:55:00|||||||||10745
1699376400000|2023-11-07 17:00:00|178|177|178|177|178|177|178|177|21260
1699376700000|2023-11-07 17:05:00|||||||||18634
1699377000000|2023-11-07 17:10:00|||||||||7000
1699377300000|2023-11-07 17:15:00|179|178|179|178|179|178|179|178|46538
1699377600000|2023-11-07 17:20:00|||||||||12315
1699377900000|2023-11-07 17:25:00|178|177|178|177|178|177|178|177|32087
1699378200000|2023-11-07 17:30:00|||||||||7019
1699378500000|2023-11-07 17:35:00|||||||||4902
1699378800000|2023-11-07 17:40:00|||||||||1482
1699379100000|2023-11-07 17:45:00|||||||||12930
1699379400000|2023-11-07 17:50:00|||||||||1686
1699379700000|2023-11-07 17:55:00|||||||||7746
1699380000000|2023-11-07 18:00:00|179|178|178|177|179|178|178|177|34756
1699380300000|2023-11-07 18:05:00|179|178|179|178|179|178|178|178|34447
1699380600000|2023-11-07 18:10:00|180|179|180|179|180|179|180|179|24852
1699380900000|2023-11-07 18:15:00|179|178|179|178|179|179|179|178|58563
1699381200000|2023-11-07 18:20:00|||||||||3261
1699381500000|2023-11-07 18:25:00|178|177|179|178|179|178|178|177|38684
1699381800000|2023-11-07 18:30:00|||||||||2232
1699382100000|2023-11-07 18:35:00|||||||||2548
1699382400000|2023-11-07 18:40:00|||||||||9473
1699382700000|2023-11-07 18:45:00|180|179|180|179|180|179|180|179|34622
1699383000000|2023-11-07 18:50:00|181|180|181|180|181|180|181|180|36237
1699383300000|2023-11-07 18:55:00|180|179|180|179|180|179|180|179|14333
1699383600000|2023-11-07 19:00:00|181|180|181|180|181|180|181|180|6123
1699383900000|2023-11-07 19:05:00|||||||||17631
1699384200000|2023-11-07 19:10:00|182|181|182|181|182|181|182|181|34335
1699384500000|2023-11-07 19:15:00|181|180|182|181|182|181|181|180|22306
1699384800000|2023-11-07 19:20:00|||||||||14924
1699385100000|2023-11-07 19:25:00|181|180|182|181|182|181|181|180|53909
1699385400000|2023-11-07 19:30:00|||||||||9252
1699385700000|2023-11-07 19:35:00|183|182|183|182|183|182|183|182|14905
1699386000000|2023-11-07 19:40:00|||||||||2863
1699386300000|2023-11-07 19:45:00|||||||||4249
1699386600000|2023-11-07 19:50:00|||||||||740
1699386900000|2023-11-07 19:55:00|||||||||4874
1699387200000|2023-11-07 20:00:00|184|183|184|183|184|183|184|183|6726
1699387500000|2023-11-07 20:05:00|||||||||3400
1699387800000|2023-11-07 20:10:00|||||||||10842
1699388100000|2023-11-07 20:15:00|||||||||700
1699388400000|2023-11-07 20:20:00|||||||||1346
1699388700000|2023-11-07 20:25:00|||||||||5885
1699389000000|2023-11-07 20:30:00|||||||||5191
1699389300000|2023-11-07 20:35:00|||||||||3302
1699389600000|2023-11-07 20:40:00|183|182|183|182|183|182|183|182|14781
1699389900000|2023-11-07 20:45:00|||||||||5302
1699390200000|2023-11-07 20:50:00|182|181|184|183|184|183|182|181|256696
1699390500000|2023-11-07 20:55:00|185|184|185|184|185|184|185|184|162897
1699453800000|2023-11-08 14:30:00|186|183|183|182|187|185|183|182|22001
1699454100000|2023-11-08 14:35:00|184|183|186|185|186|185|184|183|17771
1699454400000|2023-11-08 14:40:00|185|184|184|183|185|184|184|183|4716
1699454700000|2023-11-08 14:45:00|183|182|183|182|184|183|183|182|13966
1699455000000|2023-11-08 14:50:00|||||||||7261
1699455300000|2023-11-08 14:55:00|184|183|183|182|184|183|182|181|27235
1699455600000|2023-11-08 15:00:00|182|181|181|180|183|182|181|180|25310
1699455900000|2023-11-08 15:05:00|182|181|182|181|182|181|182|181|10910
1699456200000|2023-11-08 15:10:00|||||||||2000
1699456500000|2023-11-08 15:15:00|181|180|181|180|181|180|181|180|10638
1699456800000|2023-11-08 15:20:00|180|179|180|179|180|179|180|179|36959
1699457100000|2023-11-08 15:25:00|||||||||2031
1699457400000|2023-11-08 15:30:00|||||||||2957
1699457700000|2023-11-08 15:35:00|179|178|179|178|179|179|179|178|31534
1699458000000|2023-11-08 15:40:00|||||||||8250
1699458300000|2023-11-08 15:45:00|178|177|179|178|179|178|178|177|93686
1699458600000|2023-11-08 15:50:00|178|177|178|177|178|177|178|177|9145
1699458900000|2023-11-08 15:55:00|179|178|179|178|179|178|179|178|10628
1699459200000|2023-11-08 16:00:00|||||||||8536
1699459500000|2023-11-08 16:05:00|178|177|178|177|178|177|178|177|9844
1699459800000|2023-11-08 16:10:00|179|178|179|178|179|178|179|178|13389
1699460100000|2023-11-08 16:15:00||179||178||179||178|10517
1699460400000|2023-11-08 16:20:00|||||||||630
1699460700000|2023-11-08 16:25:00|||||||||1377
1699461000000|2023-11-08 16:30:00|||||||||1808
1699461300000|2023-11-08 16:35:00|||||||||2500
1699461600000|2023-11-08 16:40:00|||||||||4840
1699461900000|2023-11-08 16:45:00|180|179|179|178|180|179|179|178|41718
1699462200000|2023-11-08 16:50:00|||||||||1000
1699462500000|2023-11-08 16:55:00|||||||||100
1699462800000|2023-11-08 17:00:00|178|177|178|177|178|177|178|177|6311
1699463100000|2023-11-08 17:05:00|177|176|177|176|177|176|177|176|36868
1699463400000|2023-11-08 17:10:00|||||||||6804
1699463700000|2023-11-08 17:15:00|||||||||27797
1699464000000|2023-11-08 17:20:00|||||||||3029
1699464300000|2023-11-08 17:25:00|||||||||725
1699464600000|2023-11-08 17:30:00|||||||||2776
1699464900000|2023-11-08 17:35:00|||||||||1500
1699465200000|2023-11-08 17:40:00|||||||||4600
1699465500000|2023-11-08 17:45:00|||||||||780
1699465800000|2023-11-08 17:50:00|||||||||1200
1699466100000|2023-11-08 17:55:00|||||||||8768
1699466400000|2023-11-08 18:00:00|176|175|176|175|176|175|176|175|43773
1699466700000|2023-11-08 18:05:00|||||||||7000
1699467000000|2023-11-08 18:10:00|||||||||28333
1699467300000|2023-11-08 18:15:00|||||||||1800
1699467600000|2023-11-08 18:20:00|||||||||125
1699467900000|2023-11-08 18:25:00|||||||||1394
1699468200000|2023-11-08 18:30:00||176||175||176||175|21739
1699468500000|2023-11-08 18:35:00|||||||||3600
1699468800000|2023-11-08 18:40:00|||||||||7174
1699469100000|2023-11-08 18:45:00|177|176|177|176|177|176|177|176|69296
1699469400000|2023-11-08 18:50:00|||||||||1166
1699469700000|2023-11-08 18:55:00|||||||||10427
1699470000000|2023-11-08 19:00:00|||||||||2000
1699470300000|2023-11-08 19:05:00|||||||||7561
1699470600000|2023-11-08 19:10:00|||||||||3200
1699470900000|2023-11-08 19:15:00|||||||||654
1699471200000|2023-11-08 19:20:00|||||||||2300
1699471500000|2023-11-08 19:25:00|||||||||18700
1699471800000|2023-11-08 19:30:00|||||||||2641
1699472100000|2023-11-08 19:35:00|176|175|176|175|176|175|176|175|7381
1699472400000|2023-11-08 19:40:00|177|176|177|176|177|176|176|176|35047
1699472700000|2023-11-08 19:45:00|||||||||13976
1699473000000|2023-11-08 19:50:00|||||||||22970
1699473300000|2023-11-08 19:55:00|||||||||5891
1699473600000|2023-11-08 20:00:00|||||||||6821
1699473900000|2023-11-08 20:05:00|||||||||9000
1699474200000|2023-11-08 20:10:00|||||||||2974
1699474500000|2023-11-08 20:15:00|||||||||2000
1699474800000|2023-11-08 20:20:00|||||||||320
1699475100000|2023-11-08 20:25:00|||||||||4423
1699475400000|2023-11-08 20:30:00|176|175|176|175|176|176|176|175|32693
1699475700000|2023-11-08 20:35:00||176||176||176||176|27938
1699476000000|2023-11-08 20:40:00|177|175|176|174|178|176|176|174|4856
1699476300000|2023-11-08 20:45:00|177|175|177|175|177|175|176|174|1500
1699476600000|2023-11-08 20:50:00|176|174|176|174|177|175|176|174|5645
1699476900000|2023-11-08 20:55:00|177|175|176|174|177|175|175|173|14507
1699540200000|2023-11-09 14:30:00|181|180|191|190|191|190|181|180|305259
1699540500000|2023-11-09 14:35:00|190|189|191|190|193|192|189|188|229297
1699540800000|2023-11-09 14:40:00|190|189|193|192|194|193|188|187|294200
1699541100000|2023-11-09 14:45:00|192|191|196|195|196|195|190|189|291839
1699541400000|2023-11-09 14:50:00|197|196|194|193|197|196|194|193|184955
1699541700000|2023-11-09 14:55:00|193|192|194|193|194|193|191|190|283986
1699542000000|2023-11-09 15:00:00|195|194|190|189|195|194|189|188|349815
1699542300000|2023-11-09 15:05:00|191|190|191|190|191|190|189|188|192626
1699542600000|2023-11-09 15:10:00|190|189|190|189|191|190|189|188|139528
1699542900000|2023-11-09 15:15:00|191|190|189|188|191|191|189|188|68955
1699543200000|2023-11-09 15:20:00|188|187|188|187|189|188|188|187|32581
1699543500000|2023-11-09 15:25:00|187|186|184|183|187|186|184|183|82706
1699543800000|2023-11-09 15:30:00|183|182|182|181|183|182|182|181|87083
1699544100000|2023-11-09 15:35:00|183|182|182|182|183|182|182|181|151972
1699544400000|2023-11-09 15:40:00|183|181|183|182|183|182|182|181|178673
1699544700000|2023-11-09 15:45:00|182|181|182|181|183|182|181|180|158125
1699545000000|2023-11-09 15:50:00|||||||||9466
1699545300000|2023-11-09 15:55:00|181|180|181|180|181|180|181|180|202560
1699545600000|2023-11-09 16:00:00|180|179|179|178|180|179|179|178|87507
1699545900000|2023-11-09 16:05:00|178|177|178|177|178|177|178|177|100445
1699546200000|2023-11-09 16:10:00|177|176|176|175|177|176|176|175|195636
1699546500000|2023-11-09 16:15:00|177|176|175|174|177|176|175|174|228587
1699546800000|2023-11-09 16:20:00|174|173|174|173|174|173|174|173|35020
1699547100000|2023-11-09 16:25:00|175|174|174|173|175|174|174|173|115645
1699547400000|2023-11-09 16:30:00|173|172|173|172|173|172|173|172|82308
1699547700000|2023-11-09 16:35:00|172|171|173|172|173|172|172|171|118919
1699548000000|2023-11-09 16:40:00|172|171|172|171|172|172|172|171|98054
1699548300000|2023-11-09 16:45:00|||||||||82704
1699548600000|2023-11-09 16:50:00|171|170|169|168|172|171|169|168|327808
1699548900000|2023-11-09 16:55:00|||||||||21203
1699549200000|2023-11-09 17:00:00|168|167|168|167|168|167|168|167|106086
1699549500000|2023-11-09 17:05:00|167|166|167|166|167|166|167|166|58568
1699549800000|2023-11-09 17:10:00|166|165|167|166|167|166|166|165|166942
1699550100000|2023-11-09 17:15:00|166|165|166|165|166|165|166|165|43206
1699550400000|2023-11-09 17:20:00|165|164|165|164|165|164|165|164|42445
1699550700000|2023-11-09 17:25:00|164|163|164|163|164|163|164|163|76910
1699551000000|2023-11-09 17:30:00|163|162|164|163|164|163|163|162|84946
1699551300000|2023-11-09 17:35:00|163|162|164|163|164|163|163|162|92000
1699551600000|2023-11-09 17:40:00|165|164|165|164|167|166|165|164|140430
1699551900000|2023-11-09 17:45:00|166|165|166|165|167|166|166|165|75922
1699552200000|2023-11-09 17:50:00|||||||||39149
1699552500000|2023-11-09 17:55:00|165|164|164|163|165|164|164|163|99196
1699552800000|2023-11-09 18:00:00|163|162|162|161|163|162|161|160|170173
1699553100000|2023-11-09 18:05:00|161|160|162|161|162|161|161|160|33828
1699553400000|2023-11-09 18:10:00|163|162|163|162|163|162|162|161|81879
1699553700000|2023-11-09 18:15:00|164|163|162|161|164|163|162|161|64157
1699554000000|2023-11-09 18:20:00|||||||||18228
1699554300000|2023-11-09 18:25:00|161|160|162|161|162|161|161|160|81130
1699554600000|2023-11-09 18:30:00|161|160|161|160|161|160|161|160|65763
1699554900000|2023-11-09 18:35:00|162|161|160|159|162|161|160|159|141745
1699555200000|2023-11-09 18:40:00|159|158|160|159|160|159|159|158|323297
1699555500000|2023-11-09 18:45:00|161|160|161|160|162|161|160|159|211800
1699555800000|2023-11-09 18:50:00|||||||||67095
1699556100000|2023-11-09 18:55:00|160|159|160|159|160|159|160|159|101120
1699556400000|2023-11-09 19:00:00|159|158|160|159|160|159|159|158|34434
1699556700000|2023-11-09 19:05:00|159|158|159|158|159|158|159|158|15609
1699557000000|2023-11-09 19:10:00|||||||||38566
1699557300000|2023-11-09 19:15:00|158|157|157|156|158|157|157|156|68838
1699557600000|2023-11-09 19:20:00|156|155|159|158|159|158|156|155|139122
1699557900000|2023-11-09 19:25:00|160|159|160|159|160|159|159|159|39810
1699558200000|2023-11-09 19:30:00|||||||||123908
1699558500000|2023-11-09 19:35:00|159|158|157|156|160|159|156|155|248517
1699558800000|2023-11-09 19:40:00|158|157|159|158|159|158|157|157|109043
1699559100000|2023-11-09 19:45:00|||||||||31578
1699559400000|2023-11-09 19:50:00|||||||||9689
1699559700000|2023-11-09 19:55:00|||||||||51375
1699560000000|2023-11-09 20:00:00|||||||||12827
1699560300000|2023-11-09 20:05:00|158|157|156|155|158|157|155|154|266793
1699560600000|2023-11-09 20:10:00|155|154|155|155|156|155|154|153|109536
1699560900000|2023-11-09 20:15:00|156|154|154|153|156|155|154|153|165572
1699561200000|2023-11-09 20:20:00|153|152|154|153|154|153|153|152|44575
1699561500000|2023-11-09 20:25:00|155|154|156|155|156|155|154|154|103773
1699561800000|2023-11-09 20:30:00|||||||||15025
1699562100000|2023-11-09 20:35:00|157|156|156|155|157|156|156|155|67447
1699562400000|2023-11-09 20:40:00|||||||||40387
1699562700000|2023-11-09 20:45:00|157|156|158|157|158|157|157|156|129797
1699563000000|2023-11-09 20:50:00|157|156|157|156|157|156|157|156|55258
1699563300000|2023-11-09 20:55:00|158|157|158|157|158|157|158|157|137531
1699626600000|2023-11-10 14:30:00|165|164|162|161|165|164|159|158|146567
1699626900000|2023-11-10 14:35:00|163|162|163|162|164|163|163|162|57573
1699627200000|2023-11-10 14:40:00|164|163|164|163|165|164|164|163|44541
1699627500000|2023-11-10 14:45:00|163|164|163|162|164|164|163|162|166771
1699627800000|2023-11-10 14:50:00|162|161|162|161|162|161|162|161|40071
1699628100000|2023-11-10 14:55:00|161|160|162|161|162|161|161|160|31816
1699628400000|2023-11-10 15:00:00|||||||||5530
1699628700000|2023-11-10 15:05:00|161|160|160|159|161|160|160|159|94239
1699629000000|2023-11-10 15:10:00|||||||||2358
1699629300000|2023-11-10 15:15:00|161|160|160|159|162|161|160|159|44607
1699629600000|2023-11-10 15:20:00|||||||||24260
1699629900000|2023-11-10 15:25:00|159|158|159|158|159|159|157|156|101273
1699630200000|2023-11-10 15:30:00|158|157|157|156|158|157|157|156|24794
1699630500000|2023-11-10 15:35:00|156|155|156|155|156|155|156|155|65355
1699630800000|2023-11-10 15:40:00|155|154|154|153|155|154|154|153|83478
1699631100000|2023-11-10 15:45:00|155|154|155|154|155|154|155|154|61634
1699631400000|2023-11-10 15:50:00|154|153|154|153|154|153|154|153|23233
1699631700000|2023-11-10 15:55:00|155|154|157|156|157|156|155|154|46836
1699632000000|2023-11-10 16:00:00|158|157|157|156|158|157|157|156|15812
1699632300000|2023-11-10 16:05:00|158|157|159|158|159|158|158|157|63421
1699632600000|2023-11-10 16:10:00|158|157|158|157|158|157|158|157|7167
1699632900000|2023-11-10 16:15:00|||||||||8492
1699633200000|2023-11-10 16:20:00|||||||||79647
1699633500000|2023-11-10 16:25:00|||||||||15390
1699633800000|2023-11-10 16:30:00|157|156|157|156|157|156|157|156|27595
1699634100000|2023-11-10 16:35:00|||||||||6122
1699634400000|2023-11-10 16:40:00|158|157|159|158|159|158|158|157|41042
1699634700000|2023-11-10 16:45:00|||||||||1200
1699635000000|2023-11-10 16:50:00|||||||||9484
1699635300000|2023-11-10 16:55:00|||||||||8474
1699635600000|2023-11-10 17:00:00|||||||||3518
1699635900000|2023-11-10 17:05:00|158|157|158|157|158|157|158|157|12168
1699636200000|2023-11-10 17:10:00|||||||||1366
1699636500000|2023-11-10 17:15:00|||||||||1300
1699636800000|2023-11-10 17:20:00|||||||||2300
1699637100000|2023-11-10 17:25:00|||||||||1550
1699637400000|2023-11-10 17:30:00|||||||||22682
1699637700000|2023-11-10 17:35:00|||||||||6985
1699638000000|2023-11-10 17:40:00|||||||||1200
1699638300000|2023-11-10 17:45:00|||||||||1190
1699638600000|2023-11-10 17:50:00|159|158|159|158|159|158|159|158|27506
1699638900000|2023-11-10 17:55:00|158|157|158|157|158|157|158|157|9673
1699639200000|2023-11-10 18:00:00|||||||||1750
1699639500000|2023-11-10 18:05:00|||||||||2200
1699639800000|2023-11-10 18:10:00|159|158|159|158|159|158|158|158|27314
1699640100000|2023-11-10 18:15:00|||||||||4850
1699640400000|2023-11-10 18:20:00|160|159|160|159|160|159|160|159|43969
1699640700000|2023-11-10 18:25:00|||||||||2669
1699641000000|2023-11-10 18:30:00|||||||||19226
1699641300000|2023-11-10 18:35:00|||||||||7400
1699641600000|2023-11-10 18:40:00|||||||||2740
1699641900000|2023-11-10 18:45:00|||||||||4877
1699642200000|2023-11-10 18:50:00|||||||||2200
1699642500000|2023-11-10 18:55:00|||||||||5788
1699642800000|2023-11-10 19:00:00|||||||||6900
1699643100000|2023-11-10 19:05:00|161|160|161|160|161|160|160|160|67682
1699643400000|2023-11-10 19:10:00|162|161|163|162|163|162|162|161|60739
1699643700000|2023-11-10 19:15:00|||||||||28722
1699644000000|2023-11-10 19:20:00|||||||||20162
1699644300000|2023-11-10 19:25:00|164|163|163|162|164|163|163|162|40114
1699644600000|2023-11-10 19:30:00|||||||||17986
1699644900000|2023-11-10 19:35:00|164|163|164|163|164|163|164|163|27397
1699645200000|2023-11-10 19:40:00|||||||||23318
1699645500000|2023-11-10 19:45:00|||||||||64705
1699645800000|2023-11-10 19:50:00|||||||||18283
1699646100000|2023-11-10 19:55:00|||||||||31892
1699646400000|2023-11-10 20:00:00|||||||||21561
1699646700000|2023-11-10 20:05:00|||||||||32350
1699647000000|2023-11-10 20:10:00|||||||||16874
1699647300000|2023-11-10 20:15:00|||||||||44594
1699647600000|2023-11-10 20:20:00|165|164|164|163|165|164|164|163|98898
1699647900000|2023-11-10 20:25:00|||||||||20958
1699648200000|2023-11-10 20:30:00|165|164|165|164|165|164|165|164|38708
1699648500000|2023-11-10 20:35:00|||||||||28789
1699648800000|2023-11-10 20:40:00|||||||||27161
1699649100000|2023-11-10 20:45:00|||||||||25792
1699649400000|2023-11-10 20:50:00|166|165|165|164|166|165|165|164|99317
1699649700000|2023-11-10 20:55:00|166|165|166|165|166|165|166|165|221284
1699885800000|2023-11-13 14:30:00|168|167|165|164|168|167|163|162|20214
1699886100000|2023-11-13 14:35:00|164|163|163|162|164|163|162|161|60194
1699886400000|2023-11-13 14:40:00|162|161|160|159|162|161|160|159|49677
1699886700000|2023-11-13 14:45:00|161|160|161|160|161|160|161|160|16674
1699887000000|2023-11-13 14:50:00|162|161|161|160|162|161|161|160|24936
1699887300000|2023-11-13 14:55:00|160|159|163|162|163|163|160|159|66841
1699887600000|2023-11-13 15:00:00|164|163|163|162|164|163|163|162|56127
1699887900000|2023-11-13 15:05:00|164|163|162|161|164|163|162|161|39912
1699888200000|2023-11-13 15:10:00|161|160|161|160|161|161|161|160|55936
1699888500000|2023-11-13 15:15:00|162|161|162|161|162|161|161|161|23400
1699888800000|2023-11-13 15:20:00|||||||||2800
1699889100000|2023-11-13 15:25:00|||||||||6786
1699889400000|2023-11-13 15:30:00|||||||||14557
1699889700000|2023-11-13 15:35:00|161|160|161|160|161|160|161|160|12871
1699890000000|2023-11-13 15:40:00|||||||||25570
1699890300000|2023-11-13 15:45:00|162|161|162|161|162|161|162|161|21365
1699890600000|2023-11-13 15:50:00|163|162|163|162|163|162|163|162|6800
1699890900000|2023-11-13 15:55:00|||||||||2700
1699891200000|2023-11-13 16:00:00|164|163|164|163|164|163|164|163|16854
1699891500000|2023-11-13 16:05:00|165|164|164|163|165|164|164|163|35615
1699891800000|2023-11-13 16:10:00|165|164|165|164|165|164|165|164|47598
1699892100000|2023-11-13 16:15:00|||||||||1600
1699892400000|2023-11-13 16:20:00|||||||||1300
1699892700000|2023-11-13 16:25:00|||||||||1794
1699893000000|2023-11-13 16:30:00|||||||||9280
1699893300000|2023-11-13 16:35:00|||||||||2200
1699893600000|2023-11-13 16:40:00|||||||||1900
1699893900000|2023-11-13 16:45:00|||||||||18454
1699894200000|2023-11-13 16:50:00|||||||||425
1699894500000|2023-11-13 16:55:00|||||||||113
1699894800000|2023-11-13 17:00:00|164|163|163|162|164|163|163|162|44875
1699895100000|2023-11-13 17:05:00|162|161|162|161|162|161|162|161|17524
1699895400000|2023-11-13 17:10:00|161|160|162|161|162|161|161|160|49881
1699895700000|2023-11-13 17:15:00|161|160|161|160|161|160|161|160|36746
1699896000000|2023-11-13 17:20:00|||||||||15058
1699896300000|2023-11-13 17:25:00|||||||||2100
1699896600000|2023-11-13 17:30:00|||||||||8505
1699896900000|2023-11-13 17:35:00|||||||||6994
1699897200000|2023-11-13 17:40:00|||||||||3415
1699897500000|2023-11-13 17:45:00|||||||||5360
1699897800000|2023-11-13 17:50:00|||||||||1700
1699898100000|2023-11-13 17:55:00|||||||||1790
1699898400000|2023-11-13 18:00:00|||||||||4100
1699898700000|2023-11-13 18:05:00|||||||||7100
1699899000000|2023-11-13 18:10:00|||||||||2225
1699899300000|2023-11-13 18:15:00|||||||||2800
1699899600000|2023-11-13 18:20:00|160|159|160|159|160|159|160|159|75890
1699899900000|2023-11-13 18:25:00|||||||||7746
1699900200000|2023-11-13 18:30:00|||||||||5863
1699900500000|2023-11-13 18:35:00|||||||||52949
1699900800000|2023-11-13 18:40:00|161|160|162|161|162|161|160|160|76905
1699901100000|2023-11-13 18:45:00|||||||||4200
1699901400000|2023-11-13 18:50:00|||||||||41071
1699901700000|2023-11-13 18:55:00|161|160|161|160|161|160|161|160|31667
1699902000000|2023-11-13 19:00:00|||||||||3400
1699902300000|2023-11-13 19:05:00|||||||||55900
1699902600000|2023-11-13 19:10:00|||||||||1500
1699902900000|2023-11-13 19:15:00|162|161|162|161|162|161|162|161|47075
1699903200000|2023-11-13 19:20:00|||||||||4100
1699903500000|2023-11-13 19:25:00|||||||||400
1699903800000|2023-11-13 19:30:00|||||||||14731
1699904100000|2023-11-13 19:35:00|||||||||1497
1699904400000|2023-11-13 19:40:00|||||||||3925
1699904700000|2023-11-13 19:45:00|||||||||46409
1699905000000|2023-11-13 19:50:00|||||||||24132
1699905300000|2023-11-13 19:55:00|||||||||1746
1699905600000|2023-11-13 20:00:00|||||||||3483
1699905900000|2023-11-13 20:05:00|161|160|161|160|161|160|161|160|77359
1699906200000|2023-11-13 20:10:00|162|161|162|161|162|161|162|161|24958
1699906500000|2023-11-13 20:15:00|||||||||10876
1699906800000|2023-11-13 20:20:00|||||||||800
1699907100000|2023-11-13 20:25:00|||||||||8921
1699907400000|2023-11-13 20:30:00|||||||||6282
1699907700000|2023-11-13 20:35:00|||||||||7360
1699908000000|2023-11-13 20:40:00|||||||||1686
1699908300000|2023-11-13 20:45:00|||||||||9000
1699908600000|2023-11-13 20:50:00|||||||||24258
1699908900000|2023-11-13 20:55:00|||||||||37476
1699972200000|2023-11-14 14:30:00|161|160|158|157|164|163|157|156|198280
1699972500000|2023-11-14 14:35:00|159|158|162|161|162|161|156|155|218210
1699972800000|2023-11-14 14:40:00|163|162|165|164|166|165|163|162|106884
1699973100000|2023-11-14 14:45:00|166|165|166|165|168|167|165|165|76574
1699973400000|2023-11-14 14:50:00|165|164|166|165|166|165|165|164|41367
1699973700000|2023-11-14 14:55:00|165|164|166|165|166|165|165|164|16180
1699974000000|2023-11-14 15:00:00|165|164|163|162|165|164|163|162|33426
1699974300000|2023-11-14 15:05:00|162|161|162|161|162|161|162|161|13239
1699974600000|2023-11-14 15:10:00|161|160|161|160|161|160|161|160|15840
1699974900000|2023-11-14 15:15:00|160|159|160|159|161|160|160|159|35694
1699975200000|2023-11-14 15:20:00||160||159||160||159|12827
1699975500000|2023-11-14 15:25:00|161|160|161|160|161|160|161|160|12081
1699975800000|2023-11-14 15:30:00|162|161|160|159|162|161|160|159|292098
1699976100000|2023-11-14 15:35:00|161|160|162|161|162|161|161|160|23083
1699976400000|2023-11-14 15:40:00|163|162|165|164|165|164|162|162|62781
1699976700000|2023-11-14 15:45:00|164|163|164|163|164|163|164|163|35027
1699977000000|2023-11-14 15:50:00|||||||||8169
1699977300000|2023-11-14 15:55:00|163|162|163|162|163|162|163|162|17087
1699977600000|2023-11-14 16:00:00|164|163|165|164|165|164|163|162|25518
1699977900000|2023-11-14 16:05:00|164|163|165|164|165|164|164|163|64476
1699978200000|2023-11-14 16:10:00|||||||||7100
1699978500000|2023-11-14 16:15:00|166|165|166|165|166|165|166|165|23854
1699978800000|2023-11-14 16:20:00|||||||||2800
1699979100000|2023-11-14 16:25:00|||||||||6082
1699979400000|2023-11-14 16:30:00|||||||||16593
1699979700000|2023-11-14 16:35:00|||||||||1150
1699980000000|2023-11-14 16:40:00|||||||||2501
1699980300000|2023-11-14 16:45:00|165|164|165|164|165|165|165|164|25326
1699980600000|2023-11-14 16:50:00|164|163|164|163|164|163|164|163|20127
1699980900000|2023-11-14 16:55:00|163|162|163|162|163|162|163|162|37058
1699981200000|2023-11-14 17:00:00|||||||||6284
1699981500000|2023-11-14 17:05:00|162|161|162|161|162|161|162|161|67154
1699981800000|2023-11-14 17:10:00|||||||||9600
1699982100000|2023-11-14 17:15:00|||||||||36218
1699982400000|2023-11-14 17:20:00|||||||||1000
1699982700000|2023-11-14 17:25:00|||||||||3689
1699983000000|2023-11-14 17:30:00|||||||||1800
1699983300000|2023-11-14 17:35:00|||||||||3000
1699983600000|2023-11-14 17:40:00|163|162|164|163|164|163|163|162|88567
1699983900000|2023-11-14 17:45:00|||||||||7442
1699984200000|2023-11-14 17:50:00|||||||||7000
1699984500000|2023-11-14 17:55:00|||||||||22089
1699984800000|2023-11-14 18:00:00|||||||||9639
1699985100000|2023-11-14 18:05:00|||||||||5700
1699985400000|2023-11-14 18:10:00|||||||||4100
1699985700000|2023-11-14 18:15:00|163|162|163|162|163|162|163|162|57545
1699986000000|2023-11-14 18:20:00|||||||||1000
1699986300000|2023-11-14 18:25:00|||||||||400
1699986600000|2023-11-14 18:30:00|||||||||16688
1699986900000|2023-11-14 18:35:00|||||||||3100
1699987200000|2023-11-14 18:40:00|162|161|162|161|162|161|162|161|56794
1699987500000|2023-11-14 18:45:00|||||||||600
1699987800000|2023-11-14 18:50:00|||||||||30714
1699988100000|2023-11-14 18:55:00|||||||||7480
1699988400000|2023-11-14 19:00:00|161|160|161|160|161|160|161|160|51357
1699988700000|2023-11-14 19:05:00|||||||||26601
1699989000000|2023-11-14 19:10:00|||||||||2323
1699989300000|2023-11-14 19:15:00|||||||||8250
1699989600000|2023-11-14 19:20:00|||||||||3095
1699989900000|2023-11-14 19:25:00|162|161|162|161|162|161|161|161|26469
1699990200000|2023-11-14 19:30:00|||||||||4534
1699990500000|2023-11-14 19:35:00|||||||||925
1699990800000|2023-11-14 19:40:00|||||||||4561
1699991100000|2023-11-14 19:45:00|||||||||2500
1699991400000|2023-11-14 19:50:00|||||||||2000
1699991700000|2023-11-14 19:55:00|||||||||1300
1699992000000|2023-11-14 20:00:00|||||||||1020
1699992300000|2023-11-14 20:05:00|||||||||9148
1699992600000|2023-11-14 20:10:00|163|162|163|162|163|162|163|162|56653
1699992900000|2023-11-14 20:15:00|||||||||22339
1699993200000|2023-11-14 20:20:00|||||||||2936
1699993500000|2023-11-14 20:25:00|||||||||3458
1699993800000|2023-11-14 20:30:00|||||||||7029
1699994100000|2023-11-14 20:35:00|164|163|164|163|164|163|164|163|53015
1699994400000|2023-11-14 20:40:00|165|164|165|164|165|164|165|164|88109
1699994700000|2023-11-14 20:45:00|||||||||23558
1699995000000|2023-11-14 20:50:00|||||||||18140
1699995300000|2023-11-14 20:55:00|||||||||51808
1700058600000|2023-11-15 14:30:00|168|167|167|166|168|167|165|164|149575
1700058900000|2023-11-15 14:35:00|166|165|169|168|169|168|166|165|53260
1700059200000|2023-11-15 14:40:00|168|167|169|168|169|168|168|167|29545
1700059500000|2023-11-15 14:45:00|168|167|169|168|169|168|168|167|30211
1700059800000|2023-11-15 14:50:00|168|167|166|165|168|167|166|165|62523
1700060100000|2023-11-15 14:55:00|165|164|166|165|167|166|165|164|44251
1700060400000|2023-11-15 15:00:00|167|166|168|167|168|167|167|166|12317
1700060700000|2023-11-15 15:05:00|169|168|169|168|169|168|168|167|29582
1700061000000|2023-11-15 15:10:00|168|167|168|167|169|168|168|167|43963
1700061300000|2023-11-15 15:15:00|169|168|169|168|169|168|169|168|19919
1700061600000|2023-11-15 15:20:00|||||||||8695
1700061900000|2023-11-15 15:25:00|170|169|170|169|170|169|170|169|34338
1700062200000|2023-11-15 15:30:00|||||||||5426
1700062500000|2023-11-15 15:35:00|||||||||13489
1700062800000|2023-11-15 15:40:00|||||||||12320
1700063100000|2023-11-15 15:45:00|171|170|171|170|171|170|170|170|23027
1700063400000|2023-11-15 15:50:00|170|169|170|169|170|169|170|169|27878
1700063700000|2023-11-15 15:55:00|169|168|169|168|170|169|169|168|80209
1700064000000|2023-11-15 16:00:00|170|169|171|170|172|171|170|169|103167
1700064300000|2023-11-15 16:05:00|170|169|170|169|170|169|170|169|17792
1700064600000|2023-11-15 16:10:00|||||||||10976
1700064900000|2023-11-15 16:15:00|171|170|171|170|171|170|171|170|15799
1700065200000|2023-11-15 16:20:00|170|169|171|170|171|170|170|169|21922
1700065500000|2023-11-15 16:25:00|170|169|170|169|170|169|170|169|4857
1700065800000|2023-11-15 16:30:00|169|168|169|168|169|169|169|168|9034
1700066100000|2023-11-15 16:35:00|||||||||3200
1700066400000|2023-11-15 16:40:00|168|167|169|168|169|168|168|167|92669
1700066700000|2023-11-15 16:45:00|||||||||10791
1700067000000|2023-11-15 16:50:00|||||||||5195
1700067300000|2023-11-15 16:55:00|168|167|168|167|168|167|168|167|15596
1700067600000|2023-11-15 17:00:00|||||||||2450
1700067900000|2023-11-15 17:05:00|||||||||900
1700068200000|2023-11-15 17:10:00|169|168|169|168|169|168|169|168|16040
1700068500000|2023-11-15 17:15:00|||||||||1300
1700068800000|2023-11-15 17:20:00|||||||||4200
1700069100000|2023-11-15 17:25:00|||||||||3000
1700069400000|2023-11-15 17:30:00|||||||||3400
1700069700000|2023-11-15 17:35:00|170|169|170|169|170|169|170|169|13055
1700070000000|2023-11-15 17:40:00|||||||||1200
1700070300000|2023-11-15 17:45:00|||||||||4239
1700070600000|2023-11-15 17:50:00|171|170|171|170|171|170|171|170|8635
1700070900000|2023-11-15 17:55:00|170|169|170|169|170|169|170|169|25645
1700071200000|2023-11-15 18:00:00|||||||||1496
1700071500000|2023-11-15 18:05:00|||||||||8600
1700071800000|2023-11-15 18:10:00|171|170|171|170|171|170|171|170|32585
1700072100000|2023-11-15 18:15:00|172|171|171|170|172|171|171|170|38495
1700072400000|2023-11-15 18:20:00|||||||||7164
1700072700000|2023-11-15 18:25:00|172|171|172|171|172|171|172|171|17830
1700073000000|2023-11-15 18:30:00|||||||||31186
1700073300000|2023-11-15 18:35:00|173|172|175|174|175|174|173|172|66789
1700073600000|2023-11-15 18:40:00|||||||||9033
1700073900000|2023-11-15 18:45:00|176|175|175|174|176|175|175|174|103117
1700074200000|2023-11-15 18:50:00|||||||||8422
1700074500000|2023-11-15 18:55:00|||||||||9449
1700074800000|2023-11-15 19:00:00|176|175|176|175|176|175|176|175|78767
1700075100000|2023-11-15 19:05:00|||||||||4594
1700075400000|2023-11-15 19:10:00|||||||||4351
1700075700000|2023-11-15 19:15:00|175|174|175|174|175|174|175|174|14726
1700076000000|2023-11-15 19:20:00|||||||||10218
1700076300000|2023-11-15 19:25:00|||||||||10437
1700076600000|2023-11-15 19:30:00|||||||||22749
1700076900000|2023-11-15 19:35:00|176|175|177|176|177|176|176|175|58966
1700077200000|2023-11-15 19:40:00|||||||||25630
1700077500000|2023-11-15 19:45:00|||||||||797
1700077800000|2023-11-15 19:50:00|||||||||10386
1700078100000|2023-11-15 19:55:00|||||||||10636
1700078400000|2023-11-15 20:00:00|||||||||384
1700078700000|2023-11-15 20:05:00|||||||||16935
1700079000000|2023-11-15 20:10:00|178|177|178|177|178|177|178|177|35675
1700079300000|2023-11-15 20:15:00|||||||||45461
1700079600000|2023-11-15 20:20:00|||||||||800
1700079900000|2023-11-15 20:25:00|||||||||1650
1700080200000|2023-11-15 20:30:00|||||||||36552
1700080500000|2023-11-15 20:35:00|177|176|177|176|177|177|177|176|33133
1700080800000|2023-11-15 20:40:00|||||||||37992
1700081100000|2023-11-15 20:45:00|176|175|177|176|177|177|176|175|140185
1700081400000|2023-11-15 20:50:00|||||||||4657
1700081700000|2023-11-15 20:55:00|176|175|176|175|176|176|176|175|172874
1700145000000|2023-11-16 14:30:00|170|168|168|167|170|168|166|165|90544
1700145300000|2023-11-16 14:35:00|167|166|166|165|167|166|166|165|59668
1700145600000|2023-11-16 14:40:00|167|166|169|168|169|168|167|166|82574
1700145900000|2023-11-16 14:45:00|170|169|171|170|171|170|169|168|38041
1700146200000|2023-11-16 14:50:00|170|169|170|169|170|169|169|168|71411
1700146500000|2023-11-16 14:55:00|169|168|169|168|169|168|168|167|33333
1700146800000|2023-11-16 15:00:00|168|167|169|168|169|168|168|167|12527
1700147100000|2023-11-16 15:05:00|170|169|170|169|170|169|169|168|90164
1700147400000|2023-11-16 15:10:00|169|168|170|169|170|169|169|168|20946
1700147700000|2023-11-16 15:15:00|169|168|169|168|169|168|169|168|24843
1700148000000|2023-11-16 15:20:00|170|169|170|169|170|169|170|169|9187
1700148300000|2023-11-16 15:25:00|||||||||15979
1700148600000|2023-11-16 15:30:00|171|170|170|169|171|170|170|169|42454
1700148900000|2023-11-16 15:35:00|169|168|169|168|170|170|169|168|34089
1700149200000|2023-11-16 15:40:00|168|167|167|166|168|167|167|166|48903
1700149500000|2023-11-16 15:45:00|||||||||4400
1700149800000|2023-11-16 15:50:00|166|165|167|166|167|166|166|165|80321
1700150100000|2023-11-16 15:55:00|168|167|168|167|168|167|168|167|38986
1700150400000|2023-11-16 16:00:00|169|168|170|169|170|169|169|168|21946
1700150700000|2023-11-16 16:05:00|||||||||6195
1700151000000|2023-11-16 16:10:00|169|168|169|168|170|169|169|168|67103
1700151300000|2023-11-16 16:15:00|||||||||14127
1700151600000|2023-11-16 16:20:00|170|169|169|168|170|169|169|168|51969
1700151900000|2023-11-16 16:25:00|||||||||4201
1700152200000|2023-11-16 16:30:00|||||||||3855
1700152500000|2023-11-16 16:35:00|168|167|168|167|168|167|168|167|43720
1700152800000|2023-11-16 16:40:00|||||||||47138
1700153100000|2023-11-16 16:45:00|||||||||12762
1700153400000|2023-11-16 16:50:00|||||||||12059
1700153700000|2023-11-16 16:55:00|||||||||3706
1700154000000|2023-11-16 17:00:00|||||||||1300
1700154300000|2023-11-16 17:05:00|||||||||15773
1700154600000|2023-11-16 17:10:00|169|168|169|168|169|168|168|168|28919
1700154900000|2023-11-16 17:15:00|||||||||3394
1700155200000|2023-11-16 17:20:00|||||||||1600
1700155500000|2023-11-16 17:25:00|||||||||1400
1700155800000|2023-11-16 17:30:00|||||||||1986
1700156100000|2023-11-16 17:35:00|168|167|169|168|169|168|168|167|46369
1700156400000|2023-11-16 17:40:00|170|169|170|169|170|169|170|169|33065
1700156700000|2023-11-16 17:45:00|||||||||6008
1700157000000|2023-11-16 17:50:00|169|168|169|168|169|168|169|168|32099
1700157300000|2023-11-16 17:55:00|170|169|169|168|170|169|169|168|48385
1700157600000|2023-11-16 18:00:00|||||||||6486
1700157900000|2023-11-16 18:05:00|168|167|168|167|168|167|168|167|27734
1700158200000|2023-11-16 18:10:00|||||||||6660
1700158500000|2023-11-16 18:15:00|||||||||1100
1700158800000|2023-11-16 18:20:00|167|166|166|165|167|166|166|165|27440
1700159100000|2023-11-16 18:25:00|||||||||7722
1700159400000|2023-11-16 18:30:00|||||||||13013
1700159700000|2023-11-16 18:35:00|167|166|167|166|167|166|167|166|24692
1700160000000|2023-11-16 18:40:00|166|165|166|165|166|166|166|165|38908
1700160300000|2023-11-16 18:45:00|||||||||5707
1700160600000|2023-11-16 18:50:00|||||||||2950
1700160900000|2023-11-16 18:55:00|||||||||3131
1700161200000|2023-11-16 19:00:00|||||||||20623
1700161500000|2023-11-16 19:05:00|167|166|167|166|167|166|167|166|35813
1700161800000|2023-11-16 19:10:00|||||||||5267
1700162100000|2023-11-16 19:15:00|||||||||3400
1700162400000|2023-11-16 19:20:00|||||||||2191
1700162700000|2023-11-16 19:25:00|||||||||10902
1700163000000|2023-11-16 19:30:00|168|167|167|166|168|167|167|166|63727
1700163300000|2023-11-16 19:35:00|||||||||3470
1700163600000|2023-11-16 19:40:00|||||||||12533
1700163900000|2023-11-16 19:45:00|168|167|168|167|168|167|168|167|26121
1700164200000|2023-11-16 19:50:00|||||||||4425
1700164500000|2023-11-16 19:55:00|||||||||2278
1700164800000|2023-11-16 20:00:00|||||||||3619
1700165100000|2023-11-16 20:05:00|||||||||5000
1700165400000|2023-11-16 20:10:00|||||||||2900
1700165700000|2023-11-16 20:15:00|||||||||3592
1700166000000|2023-11-16 20:20:00|||||||||4631
1700166300000|2023-11-16 20:25:00|||||||||2980
1700166600000|2023-11-16 20:30:00|||||||||5568
1700166900000|2023-11-16 20:35:00|||||||||4997
1700167200000|2023-11-16 20:40:00|||||||||7326
1700167500000|2023-11-16 20:45:00|||||||||20933
1700167800000|2023-11-16 20:50:00|||||||||23188
1700168100000|2023-11-16 20:55:00|||||||||48839
1700231400000|2023-11-17 14:30:00|170|166|168|167|170|167|166|165|30064
1700231700000|2023-11-17 14:35:00|169|168|167|166|170|169|167|166|54255
1700232000000|2023-11-17 14:40:00|166|165|166|165|166|165|166|165|12093
1700232300000|2023-11-17 14:45:00|165|164|166|165|166|165|165|164|46493
1700232600000|2023-11-17 14:50:00|165|164|166|165|166|165|165|164|14329
1700232900000|2023-11-17 14:55:00|167|166|167|166|167|166|167|166|16166
1700233200000|2023-11-17 15:00:00|166|165|167|166|167|166|166|165|10068
1700233500000|2023-11-17 15:05:00|168|167|168|167|168|167|168|167|8999
1700233800000|2023-11-17 15:10:00|||||||||6560
1700234100000|2023-11-17 15:15:00|169|168|169|168|169|168|168|168|9666
1700234400000|2023-11-17 15:20:00|||||||||3400
1700234700000|2023-11-17 15:25:00|||||||||4612
1700235000000|2023-11-17 15:30:00|||||||||2141
1700235300000|2023-11-17 15:35:00|||||||||2153
1700235600000|2023-11-17 15:40:00|170|169|170|169|170|169|169|169|17474
1700235900000|2023-11-17 15:45:00|169|168|171|170|171|170|169|168|46148
1700236200000|2023-11-17 15:50:00|||||||||5283
1700236500000|2023-11-17 15:55:00|172|171|172|171|172|171|172|171|27393
1700236800000|2023-11-17 16:00:00|171|170|171|170|171|171|171|170|20345
1700237100000|2023-11-17 16:05:00|170|169|170|169|170|170|170|169|19850
1700237400000|2023-11-17 16:10:00|||||||||15493
1700237700000|2023-11-17 16:15:00|||||||||1316
1700238000000|2023-11-17 16:20:00|||||||||2100
1700238300000|2023-11-17 16:25:00|||||||||16254
1700238600000|2023-11-17 16:30:00|||||||||4289
1700238900000|2023-11-17 16:35:00|169|168|169|168|169|168|169|168|10011
1700239200000|2023-11-17 16:40:00|||||||||100
1700239500000|2023-11-17 16:45:00|||||||||1678
1700239800000|2023-11-17 16:50:00|||||||||3249
1700240100000|2023-11-17 16:55:00|||||||||2419
1700240400000|2023-11-17 17:00:00|170|169|171|170|171|170|170|169|33182
1700240700000|2023-11-17 17:05:00|170|169|172|171|172|171|170|169|34292
1700241000000|2023-11-17 17:10:00|171|170|171|170|171|170|171|170|6508
1700241300000|2023-11-17 17:15:00|||||||||5197
1700241600000|2023-11-17 17:20:00|||||||||10950
1700241900000|2023-11-17 17:25:00|||||||||400
1700242200000|2023-11-17 17:30:00|170|169|170|169|170|169|170|169|22646
1700242500000|2023-11-17 17:35:00|||||||||6711
1700242800000|2023-11-17 17:40:00|171|170|171|170|171|170|171|170|19739
1700243100000|2023-11-17 17:45:00|||||||||3830
1700243400000|2023-11-17 17:50:00|||||||||1760
1700243700000|2023-11-17 17:55:00|||||||||3200
1700244000000|2023-11-17 18:00:00|||||||||4080
1700244300000|2023-11-17 18:05:00|||||||||3609
1700244600000|2023-11-17 18:10:00|172|171|172|171|172|171|171|171|6300
1700244900000|2023-11-17 18:15:00|||||||||11621
1700245200000|2023-11-17 18:20:00|||||||||7742
1700245500000|2023-11-17 18:25:00|||||||||14311
1700245800000|2023-11-17 18:30:00|||||||||955
1700246100000|2023-11-17 18:35:00|||||||||2724
1700246400000|2023-11-17 18:40:00|||||||||2565
1700246700000|2023-11-17 18:45:00|171|170|171|170|171|170|171|170|12558
1700247000000|2023-11-17 18:50:00|||||||||4263
1700247300000|2023-11-17 18:55:00|||||||||13593
1700247600000|2023-11-17 19:00:00|||||||||4523
1700247900000|2023-11-17 19:05:00|||||||||3800
1700248200000|2023-11-17 19:10:00|||||||||12729
1700248500000|2023-11-17 19:15:00|||||||||7018
1700248800000|2023-11-17 19:20:00|||||||||9558
1700249100000|2023-11-17 19:25:00|||||||||6411
1700249400000|2023-11-17 19:30:00|||||||||7728
1700249700000|2023-11-17 19:35:00|||||||||30071
1700250000000|2023-11-17 19:40:00|||||||||1915
1700250300000|2023-11-17 19:45:00|||||||||100
1700250600000|2023-11-17 19:50:00|||||||||1256
1700250900000|2023-11-17 19:55:00|||||||||200
1700251200000|2023-11-17 20:00:00|||||||||1857
1700251500000|2023-11-17 20:05:00|||||||||829
1700251800000|2023-11-17 20:10:00|||||||||800
1700252400000|2023-11-17 20:20:00|||||||||300
1700252700000|2023-11-17 20:25:00|||||||||1586
1700253000000|2023-11-17 20:30:00|||||||||700
1700253300000|2023-11-17 20:35:00|||||||||3046
1700253600000|2023-11-17 20:40:00|172|170|172|170|172|170|171|169|5577
1700253900000|2023-11-17 20:45:00|171|169|172|170|172|170|171|169|300
1700254200000|2023-11-17 20:50:00|171|169|172|170|172|170|171|169|1266
1700254500000|2023-11-17 20:55:00|171|169|172|170|172|170|171|169|8469
1700490600000|2023-11-20 14:30:00|173|172|168|167|173|172|168|167|60370
1700490900000|2023-11-20 14:35:00|169|168|170|169|170|169|168|167|70811
1700491200000|2023-11-20 14:40:00|171|170|173|172|174|173|171|170|185428
1700491500000|2023-11-20 14:45:00|172|171|174|173|174|173|171|170|106689
1700491800000|2023-11-20 14:50:00|175|174|174|173|175|174|173|172|134324
1700492100000|2023-11-20 14:55:00|173|172|173|172|174|173|173|172|128849
1700492400000|2023-11-20 15:00:00|172|171|172|171|172|171|172|171|23020
1700492700000|2023-11-20 15:05:00|173|172|171|170|173|172|170|169|123928
1700493000000|2023-11-20 15:10:00|172|171|172|171|172|171|171|170|25936
1700493300000|2023-11-20 15:15:00|||||||||12457
1700493600000|2023-11-20 15:20:00|171|170|171|170|171|170|171|170|43997
1700493900000|2023-11-20 15:25:00|170|169|171|170|171|170|170|169|34221
1700494200000|2023-11-20 15:30:00|||||||||3898
1700494500000|2023-11-20 15:35:00|||||||||1460
1700494800000|2023-11-20 15:40:00|172|171|172|171|173|172|172|171|73144
1700495100000|2023-11-20 15:45:00|171|170|171|170|171|170|171|170|38168
1700495400000|2023-11-20 15:50:00|||||||||11780
1700495700000|2023-11-20 15:55:00|172|171|172|171|172|171|172|171|15715
1700496000000|2023-11-20 16:00:00|||||||||2400
1700496300000|2023-11-20 16:05:00|171|170|171|170|171|171|171|170|20689
1700496600000|2023-11-20 16:10:00|170|169|171|170|171|170|170|169|39958
1700496900000|2023-11-20 16:15:00|||||||||12608
1700497200000|2023-11-20 16:20:00|170|169|170|169|171|170|170|169|60296
1700497500000|2023-11-20 16:25:00|||||||||49113
1700497800000|2023-11-20 16:30:00|||||||||5860
1700498100000|2023-11-20 16:35:00|||||||||8381
1700498400000|2023-11-20 16:40:00|||||||||2400
1700498700000|2023-11-20 16:45:00|||||||||22513
1700499000000|2023-11-20 16:50:00|||||||||1300
1700499300000|2023-11-20 16:55:00|||||||||5976
1700499600000|2023-11-20 17:00:00|169|168|169|168|169|168|169|168|25525
1700499900000|2023-11-20 17:05:00|170|169|170|169|170|169|169|169|11627
1700500200000|2023-11-20 17:10:00|||||||||5300
1700500500000|2023-11-20 17:15:00|||||||||1251
1700500800000|2023-11-20 17:20:00|||||||||6730
1700501100000|2023-11-20 17:25:00|169|168|169|168|169|168|169|168|9461
1700501400000|2023-11-20 17:30:00|168|167|169|168|169|168|168|167|86898
1700501700000|2023-11-20 17:35:00|170|169|170|169|170|169|170|169|37753
1700502000000|2023-11-20 17:40:00|||||||||2523
1700502300000|2023-11-20 17:45:00|||||||||2700
1700502600000|2023-11-20 17:50:00|||||||||11107
1700502900000|2023-11-20 17:55:00|171|170|171|170|171|170|171|170|42214
1700503200000|2023-11-20 18:00:00|170|169|170|169|170|170|170|169|81081
1700503500000|2023-11-20 18:05:00|171|170|171|170|171|170|171|170|24373
1700503800000|2023-11-20 18:10:00|172|171|171|170|172|171|171|170|21408
1700504100000|2023-11-20 18:15:00|||||||||33925
1700504400000|2023-11-20 18:20:00|||||||||4212
1700504700000|2023-11-20 18:25:00|172|171|173|172|173|172|171|171|67535
1700505000000|2023-11-20 18:30:00|||||||||4235
1700505300000|2023-11-20 18:35:00|174|173|173|172|174|173|173|172|27775
1700505600000|2023-11-20 18:40:00|||||||||7391
1700505900000|2023-11-20 18:45:00|||||||||1945
1700506200000|2023-11-20 18:50:00|||||||||8790
1700506500000|2023-11-20 18:55:00|||||||||6254
1700506800000|2023-11-20 19:00:00|||||||||11839
1700507100000|2023-11-20 19:05:00|||||||||10294
1700507400000|2023-11-20 19:10:00|||||||||1200
1700507700000|2023-11-20 19:15:00|||||||||5126
1700508000000|2023-11-20 19:20:00|||||||||1500
1700508300000|2023-11-20 19:25:00|172|171|172|171|172|171|172|171|46291
1700508600000|2023-11-20 19:30:00|||||||||5794
1700508900000|2023-11-20 19:35:00|||||||||2800
1700509200000|2023-11-20 19:40:00|||||||||1933
1700509500000|2023-11-20 19:45:00|||||||||9110
1700509800000|2023-11-20 19:50:00|||||||||1800
1700510100000|2023-11-20 19:55:00|||||||||1691
1700510400000|2023-11-20 20:00:00|||||||||3300
1700510700000|2023-11-20 20:05:00|171|170|171|170|171|170|171|170|43345
1700511000000|2023-11-20 20:10:00|172|171|172|171|172|171|171|171|28576
1700511300000|2023-11-20 20:15:00|||||||||4433
1700511600000|2023-11-20 20:20:00|171|170|171|170|171|170|171|170|40265
1700511900000|2023-11-20 20:25:00|||||||||6450
1700512200000|2023-11-20 20:30:00|||||||||4964
1700512500000|2023-11-20 20:35:00|||||||||11756
1700512800000|2023-11-20 20:40:00|171|169|171|169|172|170|171|169|4597
1700513100000|2023-11-20 20:45:00|172|170|171|169|172|170|170|168|7033
1700513400000|2023-11-20 20:50:00|170|168|171|169|171|169|170|168|8616
1700513700000|2023-11-20 20:55:00|170|168|170|168|171|169|170|168|18327
1700577000000|2023-11-21 14:30:00|167|166|166|165|167|166|164|163|60275
1700577300000|2023-11-21 14:35:00|165|164|165|164|165|164|165|164|44593
1700577600000|2023-11-21 14:40:00|164|163|164|163|164|163|164|163|23774
1700577900000|2023-11-21 14:45:00|163|162|163|162|163|162|163|162|42728
1700578200000|2023-11-21 14:50:00|162|161|163|162|163|162|162|161|46711
1700578500000|2023-11-21 14:55:00|162|161|162|161|163|162|162|161|51727
1700578800000|2023-11-21 15:00:00|163|162|165|164|165|164|163|162|47017
1700579100000|2023-11-21 15:05:00|164|163|164|163|165|164|164|163|26626
1700579400000|2023-11-21 15:10:00|163|162|163|162|163|162|163|162|34255
1700579700000|2023-11-21 15:15:00|164|163|163|162|164|163|163|162|73488
1700580000000|2023-11-21 15:20:00|164|163|163|162|164|163|163|162|16091
1700580300000|2023-11-21 15:25:00|||||||||11013
1700580600000|2023-11-21 15:30:00|162|161|162|161|162|161|162|161|45842
1700580900000|2023-11-21 15:35:00|163|162|163|162|163|162|163|162|16869
1700581200000|2023-11-21 15:40:00|164|163|164|163|164|163|164|163|21483
1700581500000|2023-11-21 15:45:00|165|164|166|165|166|165|165|164|71822
1700581800000|2023-11-21 15:50:00|167|166|167|166|167|166|167|166|81028
1700582100000|2023-11-21 15:55:00|166|165|165|164|166|165|165|164|87113
1700582400000|2023-11-21 16:00:00|164|163|165|164|165|164|164|163|59841
1700582700000|2023-11-21 16:05:00|166|165|166|165|166|165|166|165|38569
1700583000000|2023-11-21 16:10:00|||||||||1100
1700583300000|2023-11-21 16:15:00|165|164|165|164|165|164|165|164|11522
1700583600000|2023-11-21 16:20:00|||||||||1348
1700583900000|2023-11-21 16:25:00|166|165|165|164|166|165|165|164|39379
1700584200000|2023-11-21 16:30:00|164|163|164|163|164|163|164|163|12350
1700584500000|2023-11-21 16:35:00|||||||||2333
1700584800000|2023-11-21 16:40:00|||||||||2022
1700585100000|2023-11-21 16:45:00|163|162|164|163|164|163|163|162|56682
1700585400000|2023-11-21 16:50:00|||||||||4198
1700585700000|2023-11-21 16:55:00|163|162|163|162|163|162|163|162|24907
1700586000000|2023-11-21 17:00:00|164|163|163|162|164|163|163|162|68900
1700586300000|2023-11-21 17:05:00|||||||||6900
1700586600000|2023-11-21 17:10:00|||||||||1127
1700586900000|2023-11-21 17:15:00|||||||||26639
1700587200000|2023-11-21 17:20:00|||||||||3300
1700587500000|2023-11-21 17:25:00|||||||||1630
1700587800000|2023-11-21 17:30:00|||||||||1991
1700588100000|2023-11-21 17:35:00|||||||||10672
1700588400000|2023-11-21 17:40:00|||||||||2300
1700588700000|2023-11-21 17:45:00|||||||||6262
1700589000000|2023-11-21 17:50:00|164|163|164|163|164|163|164|163|19834
1700589300000|2023-11-21 17:55:00|||||||||1336
1700589600000|2023-11-21 18:00:00|||||||||60517
1700589900000|2023-11-21 18:05:00|||||||||2990
1700590200000|2023-11-21 18:10:00|163|162|163|162|163|162|163|162|14993
1700590500000|2023-11-21 18:15:00|||||||||800
1700590800000|2023-11-21 18:20:00|||||||||14131
1700591100000|2023-11-21 18:25:00|||||||||1598
1700591400000|2023-11-21 18:30:00|||||||||1765
1700591700000|2023-11-21 18:35:00|||||||||858
1700592000000|2023-11-21 18:40:00|||||||||1600
1700592300000|2023-11-21 18:45:00|||||||||1100
1700592600000|2023-11-21 18:50:00|||||||||100
1700592900000|2023-11-21 18:55:00|164|163|164|163|164|163|164|163|40341
1700593200000|2023-11-21 19:00:00|163|162|163|162|164|163|163|162|14954
1700593500000|2023-11-21 19:05:00|||||||||500
1700593800000|2023-11-21 19:10:00|||||||||405
1700594100000|2023-11-21 19:15:00|164|163|164|163|164|163|164|163|22500
1700594400000|2023-11-21 19:20:00|||||||||10878
1700594700000|2023-11-21 19:25:00|||||||||2953
1700595000000|2023-11-21 19:30:00|||||||||100
1700595300000|2023-11-21 19:35:00|||||||||400
1700595600000|2023-11-21 19:40:00|||||||||2450
1700595900000|2023-11-21 19:45:00|||||||||9051
1700596200000|2023-11-21 19:50:00|||||||||4028
1700596500000|2023-11-21 19:55:00|||||||||360
1700596800000|2023-11-21 20:00:00|||||||||1979
1700597100000|2023-11-21 20:05:00|163||164||164||163||36102
1700597400000|2023-11-21 20:10:00|||||||||6593
1700597700000|2023-11-21 20:15:00|||||||||2221
1700598000000|2023-11-21 20:20:00|||||||||400
1700598300000|2023-11-21 20:25:00|||||||||500
1700598600000|2023-11-21 20:30:00|163|162|163|162|163|162|163|162|18505
1700598900000|2023-11-21 20:35:00|||||||||1981
1700599200000|2023-11-21 20:40:00|||||||||12846
1700599500000|2023-11-21 20:45:00|||||||||10768
1700599800000|2023-11-21 20:50:00|||||||||9178
1700600100000|2023-11-21 20:55:00|||||||||32487
1700663400000|2023-11-22 14:30:00|166|163|163|162|166|163|162|161|31663
1700663700000|2023-11-22 14:35:00|164|163|164|163|165|164|163|162|45964
1700664000000|2023-11-22 14:40:00|163|162|163|162|163|162|163|162|2305
1700664300000|2023-11-22 14:45:00|162|161|162|161|162|161|162|161|16392
1700664600000|2023-11-22 14:50:00|161|160|159|158|161|160|159|158|60780
1700664900000|2023-11-22 14:55:00|160|159|160|159|160|159|159|158|30342
1700665200000|2023-11-22 15:00:00|||||||||20134
1700665500000|2023-11-22 15:05:00|159|158|159|158|159|158|159|158|41611
1700665800000|2023-11-22 15:10:00|||||||||29444
1700666100000|2023-11-22 15:15:00|160|159|159|158|160|159|159|158|143027
1700666400000|2023-11-22 15:20:00|160|159|160|159|160|159|159|159|76713
1700666700000|2023-11-22 15:25:00|161|160|161|160|161|160|160|160|21171
1700667000000|2023-11-22 15:30:00|||||||||3428
1700667300000|2023-11-22 15:35:00|||||||||2803
1700667600000|2023-11-22 15:40:00|||||||||3057
1700667900000|2023-11-22 15:45:00|||||||||1351
1700668200000|2023-11-22 15:50:00|160|159|160|159|160|159|160|159|55977
1700668500000|2023-11-22 15:55:00|||||||||1365
1700668800000|2023-11-22 16:00:00|||||||||20720
1700669100000|2023-11-22 16:05:00|||||||||18800
1700669400000|2023-11-22 16:10:00|||||||||2000
1700669700000|2023-11-22 16:15:00|||||||||28885
1700670000000|2023-11-22 16:20:00|||||||||9012
1700670300000|2023-11-22 16:25:00|||||||||5600
1700670600000|2023-11-22 16:30:00|||||||||3045
1700670900000|2023-11-22 16:35:00|159|158|159|158|159|158|159|158|111881
1700671200000|2023-11-22 16:40:00|||||||||11046
1700671500000|2023-11-22 16:45:00|160|159|160|159|160|159|160|159|42839
1700671800000|2023-11-22 16:50:00|||||||||1809
1700672100000|2023-11-22 16:55:00|||||||||891
1700672400000|2023-11-22 17:00:00|||||||||100
1700672700000|2023-11-22 17:05:00|||||||||4992
1700673000000|2023-11-22 17:10:00|||||||||7000
1700673300000|2023-11-22 17:15:00|||||||||10175
1700673600000|2023-11-22 17:20:00|||||||||600
1700673900000|2023-11-22 17:25:00|||||||||2724
1700674200000|2023-11-22 17:30:00|||||||||3990
1700674500000|2023-11-22 17:35:00|||||||||3919
1700674800000|2023-11-22 17:40:00|||||||||1100
1700675100000|2023-11-22 17:45:00|||||||||7662
1700675400000|2023-11-22 17:50:00|||||||||36166
1700675700000|2023-11-22 17:55:00|||||||||11703
1700676000000|2023-11-22 18:00:00|||||||||100
1700676300000|2023-11-22 18:05:00|||||||||13707
1700676600000|2023-11-22 18:10:00|||||||||2000
1700676900000|2023-11-22 18:15:00|||||||||7934
1700677200000|2023-11-22 18:20:00|161|160|161|160|161|160|160|160|74021
1700677500000|2023-11-22 18:25:00|162|161|162|161|162|161|162|161|36987
1700677800000|2023-11-22 18:30:00|||||||||11116
1700678100000|2023-11-22 18:35:00|||||||||1712
1700678400000|2023-11-22 18:40:00|||||||||2100
1700678700000|2023-11-22 18:45:00|||||||||3400
1700679000000|2023-11-22 18:50:00|||||||||2951
1700679300000|2023-11-22 18:55:00|||||||||11190
1700679600000|2023-11-22 19:00:00|||||||||6812
1700679900000|2023-11-22 19:05:00|||||||||1154
1700680200000|2023-11-22 19:10:00|||||||||4225
1700680500000|2023-11-22 19:15:00|||||||||2338
1700680800000|2023-11-22 19:20:00|161|160|161|160|161|160|161|160|20268
1700681100000|2023-11-22 19:25:00|||||||||2246
1700681400000|2023-11-22 19:30:00|160|159|160|159|160|159|160|159|76943
1700681700000|2023-11-22 19:35:00|||||||||19320
1700682000000|2023-11-22 19:40:00|||||||||6348
1700682300000|2023-11-22 19:45:00|||||||||1388
1700682600000|2023-11-22 19:50:00|161|160|161|160|161|160|161|160|83717
1700682900000|2023-11-22 19:55:00|||||||||6716
1700683200000|2023-11-22 20:00:00|||||||||2252
1700683500000|2023-11-22 20:05:00|||||||||4405
1700683800000|2023-11-22 20:10:00|||||||||600
1700684100000|2023-11-22 20:15:00|||||||||5008
1700684400000|2023-11-22 20:20:00|162|161|162|161|162|161|162|161|32124
1700684700000|2023-11-22 20:25:00|||||||||7846
1700685000000|2023-11-22 20:30:00|||||||||400
1700685300000|2023-11-22 20:35:00|||||||||6164
1700685600000|2023-11-22 20:40:00|||||||||11159
1700685900000|2023-11-22 20:45:00|||||||||27528
1700686200000|2023-11-22 20:50:00|||||||||6445
1700686500000|2023-11-22 20:55:00|||||||||48736
1700836200000|2023-11-24 14:30:00|165|163|165|164|165|164|164|163|40225
1700836500000|2023-11-24 14:35:00|164|163|163|162|164|163|163|162|7463
1700836800000|2023-11-24 14:40:00|164|163|165|164|166|165|164|163|37100
1700837100000|2023-11-24 14:45:00||165||164||165||164|37902
1700837400000|2023-11-24 14:50:00||165||164||165||164|34362
1700837700000|2023-11-24 14:55:00|||||||||12931
1700838000000|2023-11-24 15:00:00|166|165|166|165|166|165|166|165|41564
1700838300000|2023-11-24 15:05:00|||||||||32279
1700838600000|2023-11-24 15:10:00|167|166|170|169|170|169|167|166|211701
1700838900000|2023-11-24 15:15:00|169|168|169|168|169|168|169|168|22900
1700839200000|2023-11-24 15:20:00|170|169|170|169|170|169|169|168|156817
1700839500000|2023-11-24 15:25:00|171|170|171|170|171|170|171|170|46757
1700839800000|2023-11-24 15:30:00|170|169|170|169|170|169|170|169|54832
1700840100000|2023-11-24 15:35:00|||||||||27310
1700840400000|2023-11-24 15:40:00|171|170|171|170|171|170|171|170|100662
1700840700000|2023-11-24 15:45:00|||||||||4044
1700841000000|2023-11-24 15:50:00|170|169|172|171|172|171|170|169|119271
1700841300000|2023-11-24 15:55:00|173|172|172|171|173|172|172|171|47325
1700841600000|2023-11-24 16:00:00|||||||||5271
1700841900000|2023-11-24 16:05:00||172||171||172||171|159345
1700842200000|2023-11-24 16:10:00|||||||||3663
1700842500000|2023-11-24 16:15:00|171|170|172|171|172|171|171|170|25182
1700842800000|2023-11-24 16:20:00|||||||||3307
1700843100000|2023-11-24 16:25:00|||||||||34177
1700843400000|2023-11-24 16:30:00|||||||||13200
1700843700000|2023-11-24 16:35:00|||||||||8938
1700844000000|2023-11-24 16:40:00|||||||||13432
1700844300000|2023-11-24 16:45:00|173|172|173|172|173|172|173|172|80769
1700844600000|2023-11-24 16:50:00|172|171|173|172|173|172|172|171|97613
1700844900000|2023-11-24 16:55:00|||||||||2442
1700845200000|2023-11-24 17:00:00|||||||||4229
1700845500000|2023-11-24 17:05:00|||||||||12670
1700845800000|2023-11-24 17:10:00|||||||||1396
1700846100000|2023-11-24 17:15:00|||||||||15175
1700846400000|2023-11-24 17:20:00|||||||||600
1700846700000|2023-11-24 17:25:00|172|171|172|171|172|171|172|171|43185
1700847000000|2023-11-24 17:30:00|||||||||2403
1700847300000|2023-11-24 17:35:00|173|172|173|172|173|172|173|172|11569
1700847600000|2023-11-24 17:40:00|172|171|172|171|172|171|172|171|48196
1700847900000|2023-11-24 17:45:00|||||||||2253
1700848200000|2023-11-24 17:50:00|||||||||4062
1700848500000|2023-11-24 17:55:00|||||||||41392
1700848800000|2023-11-24 18:00:00|173||173||173||173||51600
1701095400000|2023-11-27 14:30:00|169|167|167|166|169|167|164|163|169241
1701095700000|2023-11-27 14:35:00|168|167|171|170|171|170|168|167|93117
1701096000000|2023-11-27 14:40:00|170|169|170|169|170|169|170|169|20471
1701096300000|2023-11-27 14:45:00|171|170|171|170|171|170|171|170|4846
1701096600000|2023-11-27 14:50:00|170|169|171|170|171|170|170|169|47644
1701096900000|2023-11-27 14:55:00|170|169|170|169|170|169|170|169|9654
1701097200000|2023-11-27 15:00:00|171|170|172|171|172|171|171|170|46339
1701097500000|2023-11-27 15:05:00|173|172|174|173|174|173|172|171|121087
1701097800000|2023-11-27 15:10:00|173|172|174|173|174|173|173|172|45919
1701098100000|2023-11-27 15:15:00|||||||||70200
1701098400000|2023-11-27 15:20:00|173|172|173|172|173|172|173|172|28002
1701098700000|2023-11-27 15:25:00|174|173|174|173|174|173|174|173|44514
1701099000000|2023-11-27 15:30:00|173|172|174|173|174|173|173|172|54370
1701099300000|2023-11-27 15:35:00|175|174|175|174|175|174|175|174|166144
1701099600000|2023-11-27 15:40:00|174|173|174|173|174|173|174|173|49534
1701099900000|2023-11-27 15:45:00|173|172|172|171|173|172|172|171|112555
1701100200000|2023-11-27 15:50:00|171|170|171|170|171|170|171|170|55384
1701100500000|2023-11-27 15:55:00|170|169|171|170|171|170|170|169|81508
1701100800000|2023-11-27 16:00:00|170|169|170|169|170|169|170|169|40646
1701101100000|2023-11-27 16:05:00|171|170|171|170|171|170|171|170|40317
1701101400000|2023-11-27 16:10:00|||||||||15962
1701101700000|2023-11-27 16:15:00|||||||||7938
1701102000000|2023-11-27 16:20:00|||||||||19334
1701102300000|2023-11-27 16:25:00|172|171|172|171|172|171|172|171|38750
1701102600000|2023-11-27 16:30:00|173|172|173|172|173|172|172|171|43246
1701102900000|2023-11-27 16:35:00|||||||||2788
1701103200000|2023-11-27 16:40:00|174|173|173|172|174|173|173|172|65666
1701103500000|2023-11-27 16:45:00|174|173|175|174|175|174|174|173|26319
1701103800000|2023-11-27 16:50:00|174|173|173|172|174|173|173|172|72497
1701104100000|2023-11-27 16:55:00|||||||||24355
1701104400000|2023-11-27 17:00:00|||||||||13898
1701104700000|2023-11-27 17:05:00|174|173|173|172|174|173|173|172|113583
1701105000000|2023-11-27 17:10:00|||||||||25808
1701105300000|2023-11-27 17:15:00|||||||||16467
1701105600000|2023-11-27 17:20:00||173||172||173||172|14968
1701105900000|2023-11-27 17:25:00|||||||||18363
1701106200000|2023-11-27 17:30:00|||||||||7944
1701106500000|2023-11-27 17:35:00|||||||||3200
1701106800000|2023-11-27 17:40:00|||||||||15605
1701107100000|2023-11-27 17:45:00|||||||||3731
1701107400000|2023-11-27 17:50:00|172|171|171|170|172|171|171|170|115074
1701107700000|2023-11-27 17:55:00|||||||||9394
1701108000000|2023-11-27 18:00:00|172|171|172|171|172|171|172|171|113248
1701108300000|2023-11-27 18:05:00|||||||||21809
1701108600000|2023-11-27 18:10:00|||||||||3589
1701108900000|2023-11-27 18:15:00|||||||||6362
1701109200000|2023-11-27 18:20:00|173|172|172|171|173|172|172|171|90954
1701109500000|2023-11-27 18:25:00|||||||||700
1701109800000|2023-11-27 18:30:00|||||||||6621
1701110100000|2023-11-27 18:35:00|||||||||8082
1701110400000|2023-11-27 18:40:00|171|170|170|169|171|170|170|169|214060
1701110700000|2023-11-27 18:45:00|||||||||14965
1701111000000|2023-11-27 18:50:00|||||||||12468
1701111300000|2023-11-27 18:55:00|||||||||3852
1701111600000|2023-11-27 19:00:00|||||||||8418
1701111900000|2023-11-27 19:05:00|||||||||14574
1701112200000|2023-11-27 19:10:00|||||||||16564
1701112500000|2023-11-27 19:15:00|169|168|168|167|169|168|168|167|83976
1701112800000|2023-11-27 19:20:00|169|168|169|168|169|168|169|168|100162
1701113100000|2023-11-27 19:25:00|||||||||7176
1701113400000|2023-11-27 19:30:00|||||||||25621
1701113700000|2023-11-27 19:35:00|||||||||4881
1701114000000|2023-11-27 19:40:00|168|167|168|167|168|167|168|167|112716
1701114300000|2023-11-27 19:45:00|167|166|167|166|167|166|167|166|37413
1701114600000|2023-11-27 19:50:00|168|167|169|168|169|168|168|167|141073
1701114900000|2023-11-27 19:55:00|||||||||2865
1701115200000|2023-11-27 20:00:00|170|169|170|169|170|169|170|169|19739
1701115500000|2023-11-27 20:05:00|||||||||3257
1701115800000|2023-11-27 20:10:00|171|170|171|170|171|170|171|170|29567
1701116100000|2023-11-27 20:15:00|||||||||6627
1701116400000|2023-11-27 20:20:00|||||||||9982
1701116700000|2023-11-27 20:25:00|172|171|172|171|172|171|171|171|69307
1701117000000|2023-11-27 20:30:00|171|170|170|169|171|171|170|169|159613
1701117300000|2023-11-27 20:35:00|||||||||17928
1701117600000|2023-11-27 20:40:00|169|168|169|168|169|168|168|167|166384
1701117900000|2023-11-27 20:45:00|||||||||39825
1701118200000|2023-11-27 20:50:00|||||||||97328
1701118500000|2023-11-27 20:55:00|170|169|170|169|170|169|170|168|116791
1701181800000|2023-11-28 14:30:00|167|166|162|161|167|166|161|160|341198
1701182100000|2023-11-28 14:35:00|161|160|161|160|163|162|161|160|147487
1701182400000|2023-11-28 14:40:00|162|161|161|160|162|161|160|159|365309
1701182700000|2023-11-28 14:45:00|162|161|162|161|165|164|162|161|106088
1701183000000|2023-11-28 14:50:00|163|162|165|164|165|164|163|162|137923
1701183300000|2023-11-28 14:55:00|164|163|166|165|166|165|163|162|89461
1701183600000|2023-11-28 15:00:00|167|166|167|166|167|166|166|165|124927
1701183900000|2023-11-28 15:05:00|168|167|167|166|168|167|167|166|48103
1701184200000|2023-11-28 15:10:00|166|165|169|168|169|168|166|165|110249
1701184500000|2023-11-28 15:15:00|||||||||53379
1701184800000|2023-11-28 15:20:00|168|167|168|167|169|168|167|166|118727
1701185100000|2023-11-28 15:25:00||168||167||168||167|17034
1701185400000|2023-11-28 15:30:00|167|166|166|165|167|166|166|165|48104
1701185700000|2023-11-28 15:35:00|||||||||8703
1701186000000|2023-11-28 15:40:00|||||||||25248
1701186300000|2023-11-28 15:45:00|167|166|170|169|170|169|166|166|102720
1701186600000|2023-11-28 15:50:00|171|170|172|171|172|171|171|170|71970
1701186900000|2023-11-28 15:55:00|||||||||40166
1701187200000|2023-11-28 16:00:00|173|172|172|171|174|173|172|171|96090
1701187500000|2023-11-28 16:05:00|171|170|171|170|171|170|171|170|29517
1701187800000|2023-11-28 16:10:00|170|169|170|169|171|170|170|169|163462
1701188100000|2023-11-28 16:15:00|171|170|172|171|172|171|171|170|38925
1701188400000|2023-11-28 16:20:00|171|170|171|170|171|171|171|170|43227
1701188700000|2023-11-28 16:25:00|||||||||12367
1701189000000|2023-11-28 16:30:00|||||||||23298
1701189300000|2023-11-28 16:35:00|||||||||22510
1701189600000|2023-11-28 16:40:00|172|171|173|172|173|172|172|171|69054
1701189900000|2023-11-28 16:45:00|172|171|173|172|173|172|172|171|43282
1701190200000|2023-11-28 16:50:00|174|173|175|174|175|174|174|173|62888
1701190500000|2023-11-28 16:55:00|||||||||25380
1701190800000|2023-11-28 17:00:00|176|175|176|175|176|175|175|175|29649
1701191100000|2023-11-28 17:05:00|175|174|175|174|175|174|174|173|100730
1701191400000|2023-11-28 17:10:00|||||||||59499
1701191700000|2023-11-28 17:15:00|||||||||22445
1701192000000|2023-11-28 17:20:00|||||||||21616
1701192300000|2023-11-28 17:25:00|174|173|174|173|174|174|174|173|39055
1701192600000|2023-11-28 17:30:00|||||||||17846
1701192900000|2023-11-28 17:35:00|175|174|174|173|175|175|174|173|144112
1701193200000|2023-11-28 17:40:00|175|174|175|174|175|174|175|174|39231
1701193500000|2023-11-28 17:45:00|||||||||13718
1701193800000|2023-11-28 17:50:00|174|173|174|173|174|173|174|173|29012
1701194100000|2023-11-28 17:55:00|||||||||8674
1701194400000|2023-11-28 18:00:00|||||||||11447
1701194700000|2023-11-28 18:05:00|173|172|173|172|173|172|173|172|46211
1701195000000|2023-11-28 18:10:00|174|173|174|173|174|173|173|173|26161
1701195300000|2023-11-28 18:15:00|173|172|175|174|175|174|173|172|49781
1701195600000|2023-11-28 18:20:00|174|173|174|173|174|174|174|173|84624
1701195900000|2023-11-28 18:25:00|173|172|172|171|173|172|172|171|74076
1701196200000|2023-11-28 18:30:00|||||||||3473
1701196500000|2023-11-28 18:35:00|171|170|171|170|171|170|171|170|19988
1701196800000|2023-11-28 18:40:00|||||||||72932
1701197100000|2023-11-28 18:45:00|||||||||4842
1701197400000|2023-11-28 18:50:00|||||||||18521
1701197700000|2023-11-28 18:55:00|172|171|172|171|172|171|171|171|131672
1701198000000|2023-11-28 19:00:00|171|170|172|171|172|171|171|170|216733
1701198300000|2023-11-28 19:05:00|||||||||45241
1701198600000|2023-11-28 19:10:00|173|172|173|172|173|172|173|172|54709
1701198900000|2023-11-28 19:15:00|174|173|173|172|174|173|173|172|76656
1701199200000|2023-11-28 19:20:00|172|171|172|171|172|171|172|171|8865
1701199500000|2023-11-28 19:25:00|||||||||6565
1701199800000|2023-11-28 19:30:00|||||||||10879
1701200100000|2023-11-28 19:35:00|||||||||34343
1701200400000|2023-11-28 19:40:00|173|172|173|172|173|172|173|172|23669
1701200700000|2023-11-28 19:45:00|||||||||3544
1701201000000|2023-11-28 19:50:00|||||||||2999
1701201300000|2023-11-28 19:55:00|||||||||2300
1701201600000|2023-11-28 20:00:00|||||||||28732
1701201900000|2023-11-28 20:05:00|||||||||6280
1701202200000|2023-11-28 20:10:00|||||||||38994
1701202500000|2023-11-28 20:15:00|||||||||3174
1701202800000|2023-11-28 20:20:00|172|171|172|171|172|171|172|171|28926
1701203100000|2023-11-28 20:25:00|171|170|172|171|172|171|171|170|65475
1701203400000|2023-11-28 20:30:00|||||||||40794
1701203700000|2023-11-28 20:35:00|||||||||21399
1701204000000|2023-11-28 20:40:00|172|170|173|171|174|171|172|170|7201
1701204300000|2023-11-28 20:45:00|172|170|172|170|173|171|172|170|10874
1701204600000|2023-11-28 20:50:00|173|171|172|170|173|171|172|170|27764
1701204900000|2023-11-28 20:55:00|173|171|173|170|173|171|172|170|39964
1701268200000|2023-11-29 14:30:00|173|172|173|172|173|173|172|171|29427
1701268500000|2023-11-29 14:35:00|172|171|172|171|173|172|171|170|123439
1701268800000|2023-11-29 14:40:00|173|172|173|172|174|173|170|169|427058
1701269100000|2023-11-29 14:45:00|174|173|176|175|176|175|172|171|346419
1701269400000|2023-11-29 14:50:00|177|176|178|177|184|183|177|176|867410
1701269700000|2023-11-29 14:55:00|177|176|176|175|178|176|175|174|177432
1701270000000|2023-11-29 15:00:00|175|174|172|171|176|175|172|171|128690
1701270300000|2023-11-29 15:05:00|171|170|169|168|171|170|169|168|207645
1701270600000|2023-11-29 15:10:00|168|167|170|169|170|169|168|167|188098
1701270900000|2023-11-29 15:15:00|171|170|170|169|171|170|170|169|78443
1701271200000|2023-11-29 15:20:00|171|170|169|168|171|170|169|168|88094
1701271500000|2023-11-29 15:25:00|168|169|169|168|169|169|168|168|397107
1701271800000|2023-11-29 15:30:00|||||||||19194
1701272100000|2023-11-29 15:35:00|168|167|168|167|168|167|168|167|99181
1701272400000|2023-11-29 15:40:00|||||||||113577
1701272700000|2023-11-29 15:45:00|167|166|167|166|167|166|167|166|48575
1701273000000|2023-11-29 15:50:00|||||||||74559
1701273300000|2023-11-29 15:55:00|||||||||103854
1701273600000|2023-11-29 16:00:00|||||||||22786
1701273900000|2023-11-29 16:05:00|||||||||18638
1701274200000|2023-11-29 16:10:00|||||||||7970
1701274500000|2023-11-29 16:15:00|166|165|166|165|166|165|166|165|102725
1701274800000|2023-11-29 16:20:00|165|164|165|164|166|165|165|164|266729
1701275100000|2023-11-29 16:25:00|164|163|164|163|164|163|164|163|42319
1701275400000|2023-11-29 16:30:00|165|164|165|164|166|165|164|164|193912
1701275700000|2023-11-29 16:35:00|164|163|165|164|165|164|164|163|55854
1701276000000|2023-11-29 16:40:00|||||||||12639
1701276300000|2023-11-29 16:45:00|||||||||68589
1701276600000|2023-11-29 16:50:00|||||||||12722
1701276900000|2023-11-29 16:55:00|||||||||21445
1701277200000|2023-11-29 17:00:00|||||||||37810
1701277500000|2023-11-29 17:05:00|||||||||22022
1701277800000|2023-11-29 17:10:00|||||||||7236
1701278100000|2023-11-29 17:15:00|||||||||53607
1701278400000|2023-11-29 17:20:00|||||||||22936
1701278700000|2023-11-29 17:25:00|||||||||32487
1701279000000|2023-11-29 17:30:00|||||||||7777
1701279300000|2023-11-29 17:35:00|164|163|164|163|164|163|164|163|25796
1701279600000|2023-11-29 17:40:00|||||||||22989
1701279900000|2023-11-29 17:45:00|||||||||15396
1701280200000|2023-11-29 17:50:00|||||||||1504
1701280500000|2023-11-29 17:55:00|||||||||41376
1701280800000|2023-11-29 18:00:00|||||||||5100
1701281100000|2023-11-29 18:05:00|||||||||13600
1701281400000|2023-11-29 18:10:00|||||||||2900
1701281700000|2023-11-29 18:15:00|||||||||6447
1701282000000|2023-11-29 18:20:00|||||||||10788
1701282300000|2023-11-29 18:25:00|||||||||13882
1701282600000|2023-11-29 18:30:00|||||||||8387
1701282900000|2023-11-29 18:35:00|||||||||8477
1701283200000|2023-11-29 18:40:00|||||||||8528
1701283500000|2023-11-29 18:45:00|||||||||35029
1701283800000|2023-11-29 18:50:00|||||||||3300
1701284100000|2023-11-29 18:55:00|||||||||11214
1701284400000|2023-11-29 19:00:00|||||||||31310
1701284700000|2023-11-29 19:05:00|||||||||17727
1701285000000|2023-11-29 19:10:00|||||||||20319
1701285300000|2023-11-29 19:15:00|||||||||9015
1701285600000|2023-11-29 19:20:00|||||||||10680
1701285900000|2023-11-29 19:25:00|||||||||18390
1701286200000|2023-11-29 19:30:00|163|162|162|161|163|162|162|161|147494
1701286500000|2023-11-29 19:35:00|||||||||28163
1701286800000|2023-11-29 19:40:00|||||||||23776
1701287100000|2023-11-29 19:45:00|||||||||11104
1701287400000|2023-11-29 19:50:00|161|160|161|160|161|160|161|160|203092
1701287700000|2023-11-29 19:55:00|||||||||11681
1701288000000|2023-11-29 20:00:00|||||||||26269
1701288300000|2023-11-29 20:05:00|||||||||16731
1701288600000|2023-11-29 20:10:00|||||||||38326
1701288900000|2023-11-29 20:15:00|160|159|159|158|160|159|159|158|181012
1701289200000|2023-11-29 20:20:00|160|159|160|159|160|159|160|159|136924
1701289500000|2023-11-29 20:25:00|159|158|159|158|159|158|159|158|42181
1701289800000|2023-11-29 20:30:00|160|159|160|159|160|159|159|159|99833
1701290100000|2023-11-29 20:35:00|||||||||21967
1701290400000|2023-11-29 20:40:00|||||||||10868
1701290700000|2023-11-29 20:45:00|||||||||106312
1701291000000|2023-11-29 20:50:00|||||||||38847
1701291300000|2023-11-29 20:55:00|||||||||118502
1701354600000|2023-11-30 14:30:00|164|164|160|159|165|164|160|159|95310
1701354900000|2023-11-30 14:35:00|159|158|158|157|161|160|158|157|238013
1701355200000|2023-11-30 14:40:00|157|156|158|157|158|157|157|156|82751
1701355500000|2023-11-30 14:45:00|157|156|157|156|158|157|157|156|28601
1701355800000|2023-11-30 14:50:00|158|157|158|157|158|157|157|156|41177
1701356100000|2023-11-30 14:55:00|||||||||10638
1701356400000|2023-11-30 15:00:00|159|158|159|158|159|158|159|158|31555
1701356700000|2023-11-30 15:05:00|160|159|160|159|160|159|160|159|26283
1701357000000|2023-11-30 15:10:00||160||159||160||159|90874
1701357300000|2023-11-30 15:15:00|159|158|159|158|159|158|159|158|20965
1701357600000|2023-11-30 15:20:00|158|157|159|158|159|158|158|157|47336
1701357900000|2023-11-30 15:25:00|||||||||4744
1701358200000|2023-11-30 15:30:00|158|157|158|157|158|157|158|157|34931
1701358500000|2023-11-30 15:35:00|||||||||26405
1701358800000|2023-11-30 15:40:00|157|156|157|156|157|156|157|156|24441
1701359100000|2023-11-30 15:45:00|||||||||4002
1701359400000|2023-11-30 15:50:00|||||||||14684
1701359700000|2023-11-30 15:55:00|||||||||9698
1701360000000|2023-11-30 16:00:00|158|157|158|157|158|157|158|157|63570
1701360300000|2023-11-30 16:05:00|157|156|157|156|157|156|157|156|19113
1701360600000|2023-11-30 16:10:00|158|157|156|155|158|157|156|155|215378
1701360900000|2023-11-30 16:15:00|||||||||14502
1701361200000|2023-11-30 16:20:00|||||||||15019
1701361500000|2023-11-30 16:25:00|||||||||14887
1701361800000|2023-11-30 16:30:00|||||||||22066
1701362100000|2023-11-30 16:35:00|||||||||16545
1701362400000|2023-11-30 16:40:00|155|154|155|154|155|154|155|154|86102
1701362700000|2023-11-30 16:45:00|||||||||8694
1701363000000|2023-11-30 16:50:00|||||||||5132
1701363300000|2023-11-30 16:55:00|||||||||10036
1701363600000|2023-11-30 17:00:00|154|153|155|154|155|154|154|153|78466
1701363900000|2023-11-30 17:05:00|||||||||52292
1701364200000|2023-11-30 17:10:00|||||||||9454
1701364500000|2023-11-30 17:15:00|||||||||10043
1701364800000|2023-11-30 17:20:00|||||||||4946
1701365100000|2023-11-30 17:25:00|154|153|154|153|154|154|154|153|65282
1701365400000|2023-11-30 17:30:00|||||||||7049
1701365700000|2023-11-30 17:35:00|||||||||6069
1701366000000|2023-11-30 17:40:00|||||||||5251
1701366300000|2023-11-30 17:45:00|155|154|155|154|155|154|155|154|68286
1701366600000|2023-11-30 17:50:00|156|155|156|155|156|155|156|155|70569
1701366900000|2023-11-30 17:55:00|155|154|155|154|155|154|155|154|31584
1701367200000|2023-11-30 18:00:00|||||||||5713
1701367500000|2023-11-30 18:05:00|||||||||13627
1701367800000|2023-11-30 18:10:00|||||||||42587
1701368100000|2023-11-30 18:15:00|||||||||15327
1701368400000|2023-11-30 18:20:00|||||||||12662
1701368700000|2023-11-30 18:25:00|||||||||16233
1701369000000|2023-11-30 18:30:00|||||||||12531
1701369300000|2023-11-30 18:35:00|||||||||20322
1701369600000|2023-11-30 18:40:00|||||||||8261
1701369900000|2023-11-30 18:45:00|154|153|154|153|154|153|154|153|117537
1701370200000|2023-11-30 18:50:00|||||||||23921
1701370500000|2023-11-30 18:55:00|||||||||29680
1701370800000|2023-11-30 19:00:00|||||||||60014
1701371100000|2023-11-30 19:05:00|||||||||21970
1701371400000|2023-11-30 19:10:00|153|152|153|152|153|152|153|152|91515
1701371700000|2023-11-30 19:15:00|152|151|152|151|152|151|151|150|296666
1701372000000|2023-11-30 19:20:00|153|152|153|152|153|152|153|152|100248
1701372300000|2023-11-30 19:25:00|154|153|154|153|154|153|154|153|106501
1701372600000|2023-11-30 19:30:00|155|154|156|155|157|156|154|154|282440
1701372900000|2023-11-30 19:35:00|||||||||19058
1701373200000|2023-11-30 19:40:00|||||||||22711
1701373500000|2023-11-30 19:45:00|||||||||58748
1701373800000|2023-11-30 19:50:00|||||||||18713
1701374100000|2023-11-30 19:55:00|||||||||61677
1701374400000|2023-11-30 20:00:00|155|154|155|154|155|154|155|154|140505
1701374700000|2023-11-30 20:05:00|156|155|155|154|156|155|155|154|313176
1701375000000|2023-11-30 20:10:00|||||||||22936
1701375300000|2023-11-30 20:15:00|154|153|154|153|154|153|154|153|52246
1701375600000|2023-11-30 20:20:00|||||||||50060
1701375900000|2023-11-30 20:25:00|||||||||28891
1701376200000|2023-11-30 20:30:00|||||||||28853
1701376500000|2023-11-30 20:35:00|153|152|153|152|153|152|153|152|72064
1701376800000|2023-11-30 20:40:00|||||||||45165
1701377100000|2023-11-30 20:45:00|||||||||76715
1701377400000|2023-11-30 20:50:00|152|151|152|151|152|151|152|151|869887
1701377700000|2023-11-30 20:55:00|151|150|151|150|151|150|151|150|738413
1701441000000|2023-12-01 14:30:00|156|155|147|146|156|155|147|146|642233
1701441300000|2023-12-01 14:35:00|146|145|149|148|149|148|146|145|329999
1701441600000|2023-12-01 14:40:00|148|147|149|148|149|148|147|146|248928
1701441900000|2023-12-01 14:45:00|148|147|148|147|149|148|147|146|275048
1701442200000|2023-12-01 14:50:00|147|146|146|145|148|147|144|143|592814
1701442500000|2023-12-01 14:55:00|147|146|149|148|150|149|146|145|122733
1701442800000|2023-12-01 15:00:00|148|147|151|150|151|150|148|147|193096
1701443100000|2023-12-01 15:05:00|150|149|151|150|151|150|149|148|301212
1701443400000|2023-12-01 15:10:00|152|151|152|151|153|152|152|151|166511
1701443700000|2023-12-01 15:15:00|151|150|150|149|151|150|150|149|118289
1701444000000|2023-12-01 15:20:00|151|150|151|150|151|150|150|150|97740
1701444300000|2023-12-01 15:25:00|150|149|149|148|150|149|149|148|134621
1701444600000|2023-12-01 15:30:00|150|149|151|150|151|150|150|149|149295
1701444900000|2023-12-01 15:35:00|152|151|152|151|152|151|152|151|54787
1701445200000|2023-12-01 15:40:00|||||||||6795
1701445500000|2023-12-01 15:45:00|||||||||14093
1701445800000|2023-12-01 15:50:00|153|152|154|153|154|153|153|152|80510
1701446100000|2023-12-01 15:55:00|||||||||208261
1701446400000|2023-12-01 16:00:00|||||||||45396
1701446700000|2023-12-01 16:05:00|153|152|155|154|155|154|153|152|265017
1701447000000|2023-12-01 16:10:00|||||||||22836
1701447300000|2023-12-01 16:15:00|||||||||26304
1701447600000|2023-12-01 16:20:00|154|153|153|152|154|153|153|152|114784
1701447900000|2023-12-01 16:25:00|||||||||123119
1701448200000|2023-12-01 16:30:00|152|151|153|152|153|152|152|151|208912
1701448500000|2023-12-01 16:35:00|||||||||73560
1701448800000|2023-12-01 16:40:00|||||||||89267
1701449100000|2023-12-01 16:45:00|||||||||117431
1701449400000|2023-12-01 16:50:00|||||||||46169
1701449700000|2023-12-01 16:55:00|||||||||54176
1701450000000|2023-12-01 17:00:00|154|153|154|153|154|153|154|153|192679
1701450300000|2023-12-01 17:05:00|155|154|155|154|156|155|154|153|648302
1701450600000|2023-12-01 17:10:00|154|153|154|153|154|153|154|153|49380
1701450900000|2023-12-01 17:15:00|||||||||4191
1701451200000|2023-12-01 17:20:00|153|152|153|152|153|152|153|152|149381
1701451500000|2023-12-01 17:25:00|||||||||4658
1701451800000|2023-12-01 17:30:00|||||||||50666
1701452100000|2023-12-01 17:35:00|||||||||2836
1701452400000|2023-12-01 17:40:00|||||||||80479
1701452700000|2023-12-01 17:45:00|||||||||3610
1701453000000|2023-12-01 17:50:00|152|151|152|151|152|151|151|150|220088
1701453300000|2023-12-01 17:55:00|153|152|153|152|153|152|153|152|249104
1701453600000|2023-12-01 18:00:00|154|153|154|153|154|153|154|153|426493
1701453900000|2023-12-01 18:05:00|||||||||9289
1701454200000|2023-12-01 18:10:00|||||||||3062
1701454500000|2023-12-01 18:15:00|||||||||6955
1701454800000|2023-12-01 18:20:00|||||||||11900
1701455100000|2023-12-01 18:25:00|||||||||18462
1701455400000|2023-12-01 18:30:00|||||||||5212
1701455700000|2023-12-01 18:35:00|||||||||8077
1701456000000|2023-12-01 18:40:00|153|152|153|152|153|152|153|152|62178
1701456300000|2023-12-01 18:45:00|154|153|154|153|154|153|154|153|516052
1701456600000|2023-12-01 18:50:00|||||||||12170
1701456900000|2023-12-01 18:55:00|||||||||6201
1701457200000|2023-12-01 19:00:00|||||||||8448
1701457500000|2023-12-01 19:05:00|||||||||7280
1701457800000|2023-12-01 19:10:00|||||||||88627
1701458100000|2023-12-01 19:15:00|||||||||16400
1701458400000|2023-12-01 19:20:00|153|152|153|152|153|152|153|152|135350
1701458700000|2023-12-01 19:25:00|||||||||4534
1701459000000|2023-12-01 19:30:00|154|153|154|153|154|153|154|152|370247
1701459300000|2023-12-01 19:35:00|155|154|155|154|155|154|155|154|132062
1701459600000|2023-12-01 19:40:00|||||||||3800
1701459900000|2023-12-01 19:45:00|||||||||31398
1701460200000|2023-12-01 19:50:00|||||||||19941
1701460500000|2023-12-01 19:55:00|||||||||2475
1701460800000|2023-12-01 20:00:00|||||||||9428
1701461100000|2023-12-01 20:05:00|156|155|156|155|156|155|156|155|80586
1701461400000|2023-12-01 20:10:00|||||||||19658
1701461700000|2023-12-01 20:15:00|155|154|155|154|155|154|155|154|96235
1701462000000|2023-12-01 20:20:00|||||||||165363
1701462300000|2023-12-01 20:25:00|156|155|157|156|157|156|155|155|211697
1701462600000|2023-12-01 20:30:00|||||||||98632
1701462900000|2023-12-01 20:35:00|||||||||203687
1701463200000|2023-12-01 20:40:00|||||||||127979
1701463500000|2023-12-01 20:45:00|||||||||77956
1701463800000|2023-12-01 20:50:00|||||||||217065
1701464100000|2023-12-01 20:55:00|158|157|160|159|160|159|158|156|347889
1701700200000|2023-12-04 14:30:00|177|176|173|172|178|177|173|172|915700
1701700500000|2023-12-04 14:35:00|172|171|172|171|173|172|172|171|594864
1701700800000|2023-12-04 14:40:00|171|170|174|173|175|174|171|170|1731351
1701701100000|2023-12-04 14:45:00|175|174|177|176|177|176|175|174|709794
1701701400000|2023-12-04 14:50:00|176|175|177|176|177|176|176|175|496041
1701701700000|2023-12-04 14:55:00|176|175|175|174|176|175|174|173|504044
1701702000000|2023-12-04 15:00:00|176|175|179|178|180|179|175|174|1292532
1701702300000|2023-12-04 15:05:00|178|177|179|178|180|179|178|177|362034
1701702600000|2023-12-04 15:10:00|180|179|180|179|180|179|179|178|542191
1701702900000|2023-12-04 15:15:00|179|178|179|178|179|178|179|178|396976
1701703200000|2023-12-04 15:20:00|178|177|176|175|178|177|176|175|809932
1701703500000|2023-12-04 15:25:00|175|174|175|174|175|174|175|174|185052
1701703800000|2023-12-04 15:30:00|174|173|172|171|174|174|172|171|570524
1701704100000|2023-12-04 15:35:00|171|170|170|169|171|170|170|169|747464
1701704400000|2023-12-04 15:40:00|||||||||140281
1701704700000|2023-12-04 15:45:00|||||||||878429
1701705000000|2023-12-04 15:50:00|169|168|169|168|169|168|168|167|358383
1701705300000|2023-12-04 15:55:00|||||||||43235
1701705600000|2023-12-04 16:00:00|||||||||136732
1701705900000|2023-12-04 16:05:00|168|169|167|166|168|169|167|166|406507
1701706200000|2023-12-04 16:10:00|168|167|167|166|168|167|167|166|93579
1701706500000|2023-12-04 16:15:00|||||||||42731
1701706800000|2023-12-04 16:20:00|168|167|167|166|168|167|167|166|185410
1701707100000|2023-12-04 16:25:00|||||||||23900
1701707400000|2023-12-04 16:30:00|166|165|166|165|166|165|166|165|115014
1701707700000|2023-12-04 16:35:00|||||||||31967
1701708000000|2023-12-04 16:40:00|||||||||51895
1701708300000|2023-12-04 16:45:00|||||||||43918
1701708600000|2023-12-04 16:50:00|165|164|165|164|165|164|165|164|336297
1701708900000|2023-12-04 16:55:00|||||||||86949
1701709200000|2023-12-04 17:00:00|||||||||76522
1701709500000|2023-12-04 17:05:00|||||||||57806
1701709800000|2023-12-04 17:10:00|||||||||34062
1701710100000|2023-12-04 17:15:00|||||||||111229
1701710400000|2023-12-04 17:20:00|||||||||18050
1701710700000|2023-12-04 17:25:00|||||||||17316
1701711000000|2023-12-04 17:30:00|||||||||70170
1701711300000|2023-12-04 17:35:00|164|163|164|163|164|163|164|163|227654
1701711600000|2023-12-04 17:40:00|||||||||6906
1701711900000|2023-12-04 17:45:00|||||||||119733
1701712200000|2023-12-04 17:50:00|||||||||33023
1701712500000|2023-12-04 17:55:00|||||||||24182
1701712800000|2023-12-04 18:00:00|163|162|163|162|163|162|163|162|121793
1701713100000|2023-12-04 18:05:00|||||||||16470
1701713400000|2023-12-04 18:10:00|||||||||29205
1701713700000|2023-12-04 18:15:00|||||||||42935
1701714000000|2023-12-04 18:20:00|||||||||38131
1701714300000|2023-12-04 18:25:00|||||||||96930
1701714600000|2023-12-04 18:30:00|||||||||9300
1701714900000|2023-12-04 18:35:00|164|163|165|164|165|164|163|163|99614
1701715200000|2023-12-04 18:40:00|166|165|166|165|166|165|166|165|137624
1701715500000|2023-12-04 18:45:00|167|166|167|166|167|166|166|166|115261
1701715800000|2023-12-04 18:50:00|168|167|169|168|169|168|167|167|215127
1701716100000|2023-12-04 18:55:00|||||||||101444
1701716400000|2023-12-04 19:00:00|||||||||16441
1701716700000|2023-12-04 19:05:00|||||||||24348
1701717000000|2023-12-04 19:10:00||169||168||169||168|94897
1701717300000|2023-12-04 19:15:00|||||||||25498
1701717600000|2023-12-04 19:20:00|||||||||26418
1701717900000|2023-12-04 19:25:00|||||||||19599
1701718200000|2023-12-04 19:30:00|170|169|170|169|170|169|170|169|142334
1701718500000|2023-12-04 19:35:00|||||||||42595
1701718800000|2023-12-04 19:40:00|||||||||61114
1701719100000|2023-12-04 19:45:00|||||||||49100
1701719400000|2023-12-04 19:50:00|||||||||27036
1701719700000|2023-12-04 19:55:00|||||||||11473
1701720000000|2023-12-04 20:00:00|169|168|169|168|169|168|169|168|80509
1701720300000|2023-12-04 20:05:00|170|169|170|169|170|169|170|169|76766
1701720600000|2023-12-04 20:10:00|171|170|171|170|171|170|171|170|89163
1701720900000|2023-12-04 20:15:00|172|171|172|171|172|171|172|171|149605
1701721200000|2023-12-04 20:20:00|173|172|173|172|173|172|172|172|179258
1701721500000|2023-12-04 20:25:00|172|171|172|171|172|171|172|171|148064
1701721800000|2023-12-04 20:30:00|||||||||81648
1701722100000|2023-12-04 20:35:00|||||||||38548
1701722400000|2023-12-04 20:40:00|||||||||120145
1701722700000|2023-12-04 20:45:00|||||||||62725
1701723000000|2023-12-04 20:50:00|173|172|173|172|173|172|173|172|186876
1701723300000|2023-12-04 20:55:00|172|171|172|171|172|171|172|171|315396
1701786600000|2023-12-05 14:30:00|173|172|168|167|173|172|168|167|647814
1701786900000|2023-12-05 14:35:00|169|168|168|167|169|168|167|166|216025
1701787200000|2023-12-05 14:40:00|167|166|166|165|167|166|166|165|174763
1701787500000|2023-12-05 14:45:00|167|166|167|166|167|166|166|165|137547
1701787800000|2023-12-05 14:50:00||167||166||167||166|294524
1701788100000|2023-12-05 14:55:00|168|167|167|166|168|167|167|166|235451
1701788400000|2023-12-05 15:00:00|168|167|168|167|169|168|167|166|319763
1701788700000|2023-12-05 15:05:00|169|168|168|167|169|169|168|167|329196
1701789000000|2023-12-05 15:10:00|169|168|168|167|169|168|168|167|80768
1701789300000|2023-12-05 15:15:00|169|168|169|168|169|168|169|168|48524
1701789600000|2023-12-05 15:20:00|170|169|170|169|171|170|170|169|234205
1701789900000|2023-12-05 15:25:00|169|168|170|169|170|169|169|168|289948
1701790200000|2023-12-05 15:30:00|171|170|170|169|171|170|170|169|194446
1701790500000|2023-12-05 15:35:00|171|170|171|170|171|170|171|170|141899
1701790800000|2023-12-05 15:40:00|170|169|170|169|170|170|169|168|264738
1701791100000|2023-12-05 15:45:00|169|168|170|169|170|169|169|168|68188
1701791400000|2023-12-05 15:50:00|||||||||26371
1701791700000|2023-12-05 15:55:00|||||||||26062
1701792000000|2023-12-05 16:00:00|169|170|169|168|169|170|169|168|145682
1701792300000|2023-12-05 16:05:00|170|169|170|169|170|169|170|169|72168
1701792600000|2023-12-05 16:10:00|169|168|169|168|169|169|169|168|63579
1701792900000|2023-12-05 16:15:00|168|167|168|167|168|167|168|167|158263
1701793200000|2023-12-05 16:20:00|167|166|168|167|168|167|167|166|142338
1701793500000|2023-12-05 16:25:00|||||||||40118
1701793800000|2023-12-05 16:30:00|||||||||19018
1701794100000|2023-12-05 16:35:00|||||||||16050
1701794400000|2023-12-05 16:40:00|||||||||19795
1701794700000|2023-12-05 16:45:00|||||||||37920
1701795000000|2023-12-05 16:50:00|167|166|166|165|167|166|166|165|143773
1701795300000|2023-12-05 16:55:00|||||||||38655
1701795600000|2023-12-05 17:00:00|||||||||14091
1701795900000|2023-12-05 17:05:00|||||||||4804
1701796200000|2023-12-05 17:10:00|165|164|164|163|165|164|163|162|298903
1701796500000|2023-12-05 17:15:00|163|162|163|162|164|163|163|162|441777
1701796800000|2023-12-05 17:20:00|164|163|163|162|164|163|163|162|300771
1701797100000|2023-12-05 17:25:00|164|163|163|162|164|163|163|162|313975
1701797400000|2023-12-05 17:30:00|||||||||45631
1701797700000|2023-12-05 17:35:00|162|161|162|161|162|161|162|161|129900
1701798000000|2023-12-05 17:40:00|161|160|161|160|162|161|161|160|185755
1701798300000|2023-12-05 17:45:00|162|161|162|161|162|161|162|161|101205
1701798600000|2023-12-05 17:50:00|163|162|161|160|163|162|161|160|105588
1701798900000|2023-12-05 17:55:00|||||||||46571
1701799200000|2023-12-05 18:00:00|160|159|159|158|160|159|159|158|207469
1701799500000|2023-12-05 18:05:00|158|157|160|159|160|160|158|157|470672
1701799800000|2023-12-05 18:10:00|159|158|159|158|159|158|159|158|106272
1701800100000|2023-12-05 18:15:00|160|159|160|159|160|159|160|159|156623
1701800400000|2023-12-05 18:20:00|159|160|159|158|159|160|159|158|279317
1701800700000|2023-12-05 18:25:00|||||||||101517
1701801000000|2023-12-05 18:30:00|||||||||27858
1701801300000|2023-12-05 18:35:00|160|159|160|159|160|159|160|159|216587
1701801600000|2023-12-05 18:40:00|||||||||64450
1701801900000|2023-12-05 18:45:00|||||||||62643
1701802200000|2023-12-05 18:50:00|||||||||25621
1701802500000|2023-12-05 18:55:00|||||||||5729
1701802800000|2023-12-05 19:00:00|159|158|158|157|159|159|158|157|159222
1701803100000|2023-12-05 19:05:00|||||||||57184
1701803400000|2023-12-05 19:10:00|159|158|159|158|159|158|159|158|121684
1701803700000|2023-12-05 19:15:00|158|157|158|157|158|157|158|157|135538
1701804000000|2023-12-05 19:20:00|||||||||7461
1701804300000|2023-12-05 19:25:00|||||||||35237
1701804600000|2023-12-05 19:30:00|157|156|157|156|157|156|157|156|80976
1701804900000|2023-12-05 19:35:00|156|155|156|155|156|155|156|155|62343
1701805200000|2023-12-05 19:40:00|157|156|158|157|158|157|157|156|155645
1701805500000|2023-12-05 19:45:00|157|156|157|156|157|157|157|156|97705
1701805800000|2023-12-05 19:50:00|||||||||14859
1701806100000|2023-12-05 19:55:00|||||||||22783
1701806400000|2023-12-05 20:00:00|||||||||48467
1701806700000|2023-12-05 20:05:00|||||||||3624
1701807000000|2023-12-05 20:10:00|||||||||6837
1701807300000|2023-12-05 20:15:00|||||||||19923
1701807600000|2023-12-05 20:20:00|156|155|157|156|157|156|156|155|192427
1701807900000|2023-12-05 20:25:00|||||||||56150
1701808200000|2023-12-05 20:30:00|||||||||42602
1701808500000|2023-12-05 20:35:00|158|157|158|157|158|157|158|157|81282
1701808800000|2023-12-05 20:40:00|158|156|159|157|159|157|158|156|7016
1701809100000|2023-12-05 20:45:00|158|156|157|155|159|157|157|155|13556
1701809400000|2023-12-05 20:50:00|158|156|158|156|159|157|157|155|25894
1701809700000|2023-12-05 20:55:00|159|157|157|155|159|157|156|154|34182
1701873000000|2023-12-06 14:30:00|161|159|158|157|161|160|158|157|617943
1701873300000|2023-12-06 14:35:00|157|156|163|162|163|162|157|156|918968
1701873600000|2023-12-06 14:40:00|162|161|164|163|165|164|161|160|967987
1701873900000|2023-12-06 14:45:00|163|162|164|163|165|164|163|162|741758
1701874200000|2023-12-06 14:50:00|163|162|162|161|163|162|162|161|636671
1701874500000|2023-12-06 14:55:00|161|160|164|163|164|163|161|160|475117
1701874800000|2023-12-06 15:00:00|165|164|165|164|165|164|164|163|775058
1701875100000|2023-12-06 15:05:00|||||||||824998
1701875400000|2023-12-06 15:10:00|164|163|167|166|168|167|164|163|1175504
1701875700000|2023-12-06 15:15:00|168|167|168|167|168|167|167|166|955184
1701876000000|2023-12-06 15:20:00|167|166|164|163|167|166|164|163|319631
1701876300000|2023-12-06 15:25:00|165|164|165|164|165|164|164|163|358161
1701876600000|2023-12-06 15:30:00|||||||||129046
1701876900000|2023-12-06 15:35:00|166|165|165|164|166|165|165|164|345703
1701877200000|2023-12-06 15:40:00|164|163|164|163|164|163|164|163|73289
1701877500000|2023-12-06 15:45:00|||||||||48349
1701877800000|2023-12-06 15:50:00|163|162|163|162|163|162|163|162|108300
1701878100000|2023-12-06 15:55:00|||||||||455739
1701878400000|2023-12-06 16:00:00|||||||||21917
1701878700000|2023-12-06 16:05:00|||||||||14496
1701879000000|2023-12-06 16:10:00|||||||||16736
1701879300000|2023-12-06 16:15:00|162|161|162|161|163|162|162|161|429097
1701879600000|2023-12-06 16:20:00|||||||||63177
1701879900000|2023-12-06 16:25:00|161|160|161|160|161|160|161|160|95959
1701880200000|2023-12-06 16:30:00|||||||||611791
1701880500000|2023-12-06 16:35:00|||||||||7017
1701880800000|2023-12-06 16:40:00|||||||||14801
1701881100000|2023-12-06 16:45:00|||||||||15939
1701881400000|2023-12-06 16:50:00|||||||||46656
1701881700000|2023-12-06 16:55:00|||||||||6186
1701882000000|2023-12-06 17:00:00|162|161|162|161|162|161|162|161|444915
1701882300000|2023-12-06 17:05:00|||||||||12616
1701882600000|2023-12-06 17:10:00|||||||||11240
1701882900000|2023-12-06 17:15:00|||||||||16785
1701883200000|2023-12-06 17:20:00|||||||||63270
1701883500000|2023-12-06 17:25:00|161|160|161|160|161|160|161|160|40698
1701883800000|2023-12-06 17:30:00|||||||||14100
1701884100000|2023-12-06 17:35:00|||||||||41337
1701884400000|2023-12-06 17:40:00|||||||||4931
1701884700000|2023-12-06 17:45:00|||||||||5654
1701885000000|2023-12-06 17:50:00|160|159|160|159|160|159|160|159|140169
1701885300000|2023-12-06 17:55:00|||||||||115751
1701885600000|2023-12-06 18:00:00|||||||||628
1701885900000|2023-12-06 18:05:00|||||||||13516
1701886200000|2023-12-06 18:10:00|||||||||20826
1701886500000|2023-12-06 18:15:00|159|158|160|159|160|159|159|158|199194
1701886800000|2023-12-06 18:20:00|159|158|159|158|159|158|159|158|44668
1701887100000|2023-12-06 18:25:00|||||||||9434
1701887400000|2023-12-06 18:30:00|||||||||38559
1701887700000|2023-12-06 18:35:00|||||||||17252
1701888000000|2023-12-06 18:40:00||159||158||159||158|225088
1701888300000|2023-12-06 18:45:00|||||||||8545
1701888600000|2023-12-06 18:50:00|||||||||41481
1701888900000|2023-12-06 18:55:00|||||||||8886
1701889200000|2023-12-06 19:00:00|||||||||6152
1701889500000|2023-12-06 19:05:00|||||||||7894
1701889800000|2023-12-06 19:10:00|||||||||300
1701890100000|2023-12-06 19:15:00|||||||||14682
1701890400000|2023-12-06 19:20:00|158|157|158|157|158|157|158|157|250941
1701890700000|2023-12-06 19:25:00|||||||||1700
1701891000000|2023-12-06 19:30:00|||||||||4467
1701891300000|2023-12-06 19:35:00|||||||||303006
1701891600000|2023-12-06 19:40:00|||||||||34965
1701891900000|2023-12-06 19:45:00|||||||||4830
1701892200000|2023-12-06 19:50:00|||||||||3866
1701892500000|2023-12-06 19:55:00|||||||||8587
1701892800000|2023-12-06 20:00:00|||||||||8635
1701893100000|2023-12-06 20:05:00|||||||||18544
1701893400000|2023-12-06 20:10:00|||||||||2251
1701893700000|2023-12-06 20:15:00|||||||||13565
1701894000000|2023-12-06 20:20:00|157|156|157|156|157|156|157|156|213605
1701894300000|2023-12-06 20:25:00|||||||||3125
1701894600000|2023-12-06 20:30:00|||||||||2990
1701894900000|2023-12-06 20:35:00|||||||||12784
1701895200000|2023-12-06 20:40:00|||||||||32308
1701895500000|2023-12-06 20:45:00|||||||||61823
1701895800000|2023-12-06 20:50:00|||||||||21152
1701896100000|2023-12-06 20:55:00|156|155|156|155|156|155|156|155|352663
1701959400000|2023-12-07 14:30:00|158|157|153|152|158|157|152|151|389163
1701959700000|2023-12-07 14:35:00|152|151|151|150|152|151|151|150|264043
1701960000000|2023-12-07 14:40:00|||||||||353093
1701960300000|2023-12-07 14:45:00|150|149|150|149|150|149|149|148|397713
1701960600000|2023-12-07 14:50:00|149|148|149|148|149|149|149|148|266248
1701960900000|2023-12-07 14:55:00|||||||||53866
1701961200000|2023-12-07 15:00:00|||||||||54700
1701961500000|2023-12-07 15:05:00|||||||||51494
1701961800000|2023-12-07 15:10:00|150|149|150|149|150|149|150|149|126751
1701962100000|2023-12-07 15:15:00|||||||||61430
1701962400000|2023-12-07 15:20:00|151|150|151|150|151|150|150|150|115173
1701962700000|2023-12-07 15:25:00|||||||||406784
1701963000000|2023-12-07 15:30:00|||||||||13616
1701963300000|2023-12-07 15:35:00|150|149|150|149|150|149|150|149|51693
1701963600000|2023-12-07 15:40:00|||||||||20860
1701963900000|2023-12-07 15:45:00|149|148|149|148|149|148|149|148|64817
1701964200000|2023-12-07 15:50:00|150|149|150|149|150|149|150|149|123654
1701964500000|2023-12-07 15:55:00|||||||||35059
1701964800000|2023-12-07 16:00:00|||||||||15047
1701965100000|2023-12-07 16:05:00|||||||||32292
1701965400000|2023-12-07 16:10:00|151|150|151|150|151|150|151|150|321724
1701965700000|2023-12-07 16:15:00|150|149|150|149|150|149|150|149|37519
1701966000000|2023-12-07 16:20:00|||||||||5200
1701966300000|2023-12-07 16:25:00|||||||||20147
1701966600000|2023-12-07 16:30:00|151|150|151|150|151|150|151|150|216658
1701966900000|2023-12-07 16:35:00|150|149|150|149|150|149|150|149|29276
1701967200000|2023-12-07 16:40:00|||||||||3989
1701967500000|2023-12-07 16:45:00|||||||||3017
1701967800000|2023-12-07 16:50:00|||||||||33600
1701968100000|2023-12-07 16:55:00|149|148|149|148|149|148|149|148|73088
1701968400000|2023-12-07 17:00:00|150|149|149|148|150|149|149|148|47323
1701968700000|2023-12-07 17:05:00|||||||||21704
1701969000000|2023-12-07 17:10:00|||||||||3700
1701969300000|2023-12-07 17:15:00|||||||||14309
1701969600000|2023-12-07 17:20:00|||||||||4000
1701969900000|2023-12-07 17:25:00|||||||||10122
1701970200000|2023-12-07 17:30:00|||||||||18223
1701970500000|2023-12-07 17:35:00|||||||||19796
1701970800000|2023-12-07 17:40:00|||||||||9587
1701971100000|2023-12-07 17:45:00|||||||||12886
1701971400000|2023-12-07 17:50:00|||||||||28288
1701971700000|2023-12-07 17:55:00|||||||||7884
1701972000000|2023-12-07 18:00:00|||||||||18504
1701972300000|2023-12-07 18:05:00|||||||||6423
1701972600000|2023-12-07 18:10:00|||||||||26500
1701972900000|2023-12-07 18:15:00|||||||||27861
1701973200000|2023-12-07 18:20:00|148|147|148|147|148|147|148|147|329158
1701973500000|2023-12-07 18:25:00|||||||||9300
1701973800000|2023-12-07 18:30:00|||||||||24783
1701974100000|2023-12-07 18:35:00|147|146|147|146|147|147|147|146|164327
1701974400000|2023-12-07 18:40:00|||||||||5124
1701974700000|2023-12-07 18:45:00|||||||||130265
1701975000000|2023-12-07 18:50:00|||||||||28525
1701975300000|2023-12-07 18:55:00|148|147|147|146|148|147|147|146|481711
1701975600000|2023-12-07 19:00:00|146|145|146|145|146|145|146|145|63329
1701975900000|2023-12-07 19:05:00|||||||||30141
1701976200000|2023-12-07 19:10:00|||||||||8672
1701976500000|2023-12-07 19:15:00|||||||||106353
1701976800000|2023-12-07 19:20:00|||||||||133089
1701977100000|2023-12-07 19:25:00|||||||||88392
1701977400000|2023-12-07 19:30:00|||||||||4496
1701977700000|2023-12-07 19:35:00|||||||||12733
1701978000000|2023-12-07 19:40:00|||||||||8098
1701978300000|2023-12-07 19:45:00|||||||||149844
1701978600000|2023-12-07 19:50:00|||||||||15944
1701978900000|2023-12-07 19:55:00|||||||||17027
1701979200000|2023-12-07 20:00:00|||||||||37049
1701979500000|2023-12-07 20:05:00|||||||||20493
1701979800000|2023-12-07 20:10:00|||||||||13318
1701980100000|2023-12-07 20:15:00|||||||||54014
1701980400000|2023-12-07 20:20:00|||||||||11578
1701980700000|2023-12-07 20:25:00|||||||||8470
1701981000000|2023-12-07 20:30:00|||||||||27571
1701981300000|2023-12-07 20:35:00|||||||||35242
1701981600000|2023-12-07 20:40:00|||||||||32313
1701981900000|2023-12-07 20:45:00|||||||||49388
1701982200000|2023-12-07 20:50:00|||||||||44884
1701982500000|2023-12-07 20:55:00||146||145||146||145|363080
1702045800000|2023-12-08 14:30:00|149|147|148|147|151|150|148|147|96835
1702046100000|2023-12-08 14:35:00||148||147||148||147|76684
1702046400000|2023-12-08 14:40:00|147|146|147|146|147|146|147|146|117030
1702046700000|2023-12-08 14:45:00|148|147|148|147|148|148|147|147|175697
1702047000000|2023-12-08 14:50:00|||||||||52816
1702047300000|2023-12-08 14:55:00|||||||||69861
1702047600000|2023-12-08 15:00:00|||||||||62428
1702047900000|2023-12-08 15:05:00|||||||||28760
1702048200000|2023-12-08 15:10:00|||||||||37436
1702048500000|2023-12-08 15:15:00|149|148|148|147|149|148|148|147|225478
1702048800000|2023-12-08 15:20:00|||||||||28114
1702049100000|2023-12-08 15:25:00|||||||||58425
1702049400000|2023-12-08 15:30:00|||||||||121583
1702049700000|2023-12-08 15:35:00|||||||||61000
1702050000000|2023-12-08 15:40:00|||||||||197194
1702050300000|2023-12-08 15:45:00|||||||||30723
1702050600000|2023-12-08 15:50:00|149|148|150|149|150|149|148|148|75026
1702050900000|2023-12-08 15:55:00|151|150|150|149|151|150|150|149|484731
1702051200000|2023-12-08 16:00:00|||||||||198126
1702051500000|2023-12-08 16:05:00|151|150|150|149|151|150|150|149|124115
1702051800000|2023-12-08 16:10:00|||||||||92175
1702052100000|2023-12-08 16:15:00|||||||||15266
1702052400000|2023-12-08 16:20:00|||||||||62934
1702052700000|2023-12-08 16:25:00|||||||||21810
1702053000000|2023-12-08 16:30:00|||||||||24766
1702053300000|2023-12-08 16:35:00|149|148|148|147|149|148|148|147|102353
1702053600000|2023-12-08 16:40:00|||||||||17800
1702053900000|2023-12-08 16:45:00|||||||||29158
1702054200000|2023-12-08 16:50:00|147|146|147|146|147|146|147|146|47952
1702054500000|2023-12-08 16:55:00|||||||||22223
1702054800000|2023-12-08 17:00:00|146|145|146|145|146|145|146|145|199499
1702055100000|2023-12-08 17:05:00|||||||||20174
1702055400000|2023-12-08 17:10:00|||||||||18516
1702055700000|2023-12-08 17:15:00|||||||||33715
1702056000000|2023-12-08 17:20:00|||||||||18539
1702056300000|2023-12-08 17:25:00|||||||||109081
1702056600000|2023-12-08 17:30:00|||||||||7700
1702056900000|2023-12-08 17:35:00|||||||||5100
1702057200000|2023-12-08 17:40:00|145|144|145|144|145|144|145|144|144074
1702057500000|2023-12-08 17:45:00|144|143|143|142|144|143|143|142|104968
1702057800000|2023-12-08 17:50:00|144|143|143|142|144|143|143|142|106940
1702058100000|2023-12-08 17:55:00|144|143|144|143|144|143|144|143|13686
1702058400000|2023-12-08 18:00:00|||||||||16416
1702058700000|2023-12-08 18:05:00|||||||||10900
1702059000000|2023-12-08 18:10:00|||||||||5573
1702059300000|2023-12-08 18:15:00|||||||||8683
1702059600000|2023-12-08 18:20:00|143|142|143|142|143|142|143|142|46717
1702059900000|2023-12-08 18:25:00|||||||||56091
1702060200000|2023-12-08 18:30:00|||||||||5542
1702060500000|2023-12-08 18:35:00|142|141|143|142|143|142|142|141|137277
1702060800000|2023-12-08 18:40:00|||||||||40201
1702061100000|2023-12-08 18:45:00|||||||||15853
1702061400000|2023-12-08 18:50:00|||||||||6922
1702061700000|2023-12-08 18:55:00|||||||||168081
1702062000000|2023-12-08 19:00:00|||||||||19909
1702062300000|2023-12-08 19:05:00|||||||||3187
1702062600000|2023-12-08 19:10:00|||||||||7958
1702062900000|2023-12-08 19:15:00|||||||||9789
1702063200000|2023-12-08 19:20:00|||||||||9846
1702063500000|2023-12-08 19:25:00|||||||||15624
1702063800000|2023-12-08 19:30:00|||||||||38370
1702064100000|2023-12-08 19:35:00|||||||||31207
1702064400000|2023-12-08 19:40:00|||||||||20213
1702064700000|2023-12-08 19:45:00|||||||||5076
1702065000000|2023-12-08 19:50:00|||||||||22353
1702065300000|2023-12-08 19:55:00|||||||||11451
1702065600000|2023-12-08 20:00:00|||||||||133858
1702065900000|2023-12-08 20:05:00|||||||||19815
1702066200000|2023-12-08 20:10:00|||||||||47433
1702066500000|2023-12-08 20:15:00|||||||||10770
1702066800000|2023-12-08 20:20:00|||||||||6951
1702067100000|2023-12-08 20:25:00|142|141|142|141|142|141|142|141|346022
1702067400000|2023-12-08 20:30:00|||||||||31327
1702067700000|2023-12-08 20:35:00|||||||||22021
1702068000000|2023-12-08 20:40:00|||||||||7894
1702068300000|2023-12-08 20:45:00|||||||||36375
1702068600000|2023-12-08 20:50:00|||||||||23032
1702068900000|2023-12-08 20:55:00|||||||||189564
1702305000000|2023-12-11 14:30:00|138|137|131|130|138|137|131|130|709129
1702305300000|2023-12-11 14:35:00|130|129|131|130|131|131|129|128|515314
1702305600000|2023-12-11 14:40:00|132|131|133|132|134|133|132|131|293715
1702305900000|2023-12-11 14:45:00|134|133|131|130|134|133|131|130|346202
1702306200000|2023-12-11 14:50:00|132|131|133|132|134|133|132|131|297951
1702306500000|2023-12-11 14:55:00|132|131|132|131|132|131|132|131|72930
1702306800000|2023-12-11 15:00:00|133|132|135|134|135|134|133|132|181514
1702307100000|2023-12-11 15:05:00|136|135|134|133|137|136|134|133|271232
1702307400000|2023-12-11 15:10:00|135|134|137|136|137|136|135|134|186394
1702307700000|2023-12-11 15:15:00|138|137|137|136|138|137|137|136|97367
1702308000000|2023-12-11 15:20:00|136|135|137|136|137|136|136|135|114875
1702308300000|2023-12-11 15:25:00|136|135|134|133|136|135|134|133|148541
1702308600000|2023-12-11 15:30:00|133|132|134|133|134|133|133|132|174672
1702308900000|2023-12-11 15:35:00|133|132|133|132|133|132|133|132|95670
1702309200000|2023-12-11 15:40:00|132|131|131|130|132|131|131|130|163706
1702309500000|2023-12-11 15:45:00|132|131|132|131|132|131|132|130|120801
1702309800000|2023-12-11 15:50:00|||||||||78750
1702310100000|2023-12-11 15:55:00|131|130|131|130|131|130|131|130|71819
1702310400000|2023-12-11 16:00:00|130|129|129|128|131|130|129|128|481833
1702310700000|2023-12-11 16:05:00|||||||||69333
1702311000000|2023-12-11 16:10:00|130|129|130|129|130|129|129|128|144034
1702311300000|2023-12-11 16:15:00|129|128|129|128|130|129|129|128|109234
1702311600000|2023-12-11 16:20:00|130|129|130|129|130|129|130|129|35004
1702311900000|2023-12-11 16:25:00|129|128|129|128|130|129|129|128|164719
1702312200000|2023-12-11 16:30:00|130|129|129|128|130|129|129|128|91831
1702312500000|2023-12-11 16:35:00|||||||||49202
1702312800000|2023-12-11 16:40:00|130|129|130|129|130|129|130|129|423025
1702313100000|2023-12-11 16:45:00|||||||||24886
1702313400000|2023-12-11 16:50:00|||||||||34420
1702313700000|2023-12-11 16:55:00|||||||||51833
1702314000000|2023-12-11 17:00:00|131|130|132|131|132|131|131|130|186028
1702314300000|2023-12-11 17:05:00|||||||||65864
1702314600000|2023-12-11 17:10:00|||||||||34440
1702314900000|2023-12-11 17:15:00|||||||||10121
1702315200000|2023-12-11 17:20:00|||||||||10079
1702315500000|2023-12-11 17:25:00|||||||||9489
1702315800000|2023-12-11 17:30:00|||||||||33770
1702316100000|2023-12-11 17:35:00|||||||||16116
1702316400000|2023-12-11 17:40:00|131|130|131|130|131|130|131|130|38113
1702316700000|2023-12-11 17:45:00|130|129|130|129|130|130|130|129|32219
1702317000000|2023-12-11 17:50:00|129|128|129|128|129|128|129|128|54856
1702317300000|2023-12-11 17:55:00|128|127|128|127|128|127|128|127|328826
1702317600000|2023-12-11 18:00:00|127|126|127|126|127|126|127|126|79638
1702317900000|2023-12-11 18:05:00|||||||||41996
1702318200000|2023-12-11 18:10:00|||||||||35875
1702318500000|2023-12-11 18:15:00|||||||||57977
1702318800000|2023-12-11 18:20:00|126|125|127|126|127|126|126|125|224071
1702319100000|2023-12-11 18:25:00|||||||||19265
1702319400000|2023-12-11 18:30:00|||||||||16517
1702319700000|2023-12-11 18:35:00|||||||||16193
1702320000000|2023-12-11 18:40:00|||||||||34990
1702320300000|2023-12-11 18:45:00|||||||||29243
1702320600000|2023-12-11 18:50:00|||||||||34805
1702320900000|2023-12-11 18:55:00|||||||||28611
1702321200000|2023-12-11 19:00:00|||||||||8362
1702321500000|2023-12-11 19:05:00|||||||||15497
1702321800000|2023-12-11 19:10:00|||||||||36700
1702322100000|2023-12-11 19:15:00|||||||||13773
1702322400000|2023-12-11 19:20:00|||||||||3194
1702322700000|2023-12-11 19:25:00|||||||||12946
1702323000000|2023-12-11 19:30:00|||||||||13108
1702323300000|2023-12-11 19:35:00|||||||||79143
1702323600000|2023-12-11 19:40:00|||||||||12872
1702323900000|2023-12-11 19:45:00|||||||||13313
1702324200000|2023-12-11 19:50:00|||||||||9584
1702324500000|2023-12-11 19:55:00|||||||||17388
1702324800000|2023-12-11 20:00:00|||||||||55139
1702325100000|2023-12-11 20:05:00|||||||||5632
1702325400000|2023-12-11 20:10:00|||||||||9689
1702325700000|2023-12-11 20:15:00|||||||||11335
1702326000000|2023-12-11 20:20:00|||||||||42398
1702326300000|2023-12-11 20:25:00|||||||||32452
1702326600000|2023-12-11 20:30:00|||||||||14433
1702326900000|2023-12-11 20:35:00|||||||||15799
1702327200000|2023-12-11 20:40:00|128|126|128|126|128|126|127|125|9914
1702327500000|2023-12-11 20:45:00|127|125|128|126|128|126|127|125|20280
1702327800000|2023-12-11 20:50:00|127|125|127|125|128|126|127|125|54448
1702328100000|2023-12-11 20:55:00|128|126|127|125|128|126|127|125|38696
1702391400000|2023-12-12 14:30:00|129|128|131|130|132|131|128|127|148340
1702391700000|2023-12-12 14:35:00|132|131|130|129|133|132|130|129|163318
1702392000000|2023-12-12 14:40:00|129|128|129|128|129|128|129|128|115065
1702392300000|2023-12-12 14:45:00|||||||||45363
1702392600000|2023-12-12 14:50:00|||||||||19359
1702392900000|2023-12-12 14:55:00|||||||||19337
1702393200000|2023-12-12 15:00:00|||||||||39192
1702393500000|2023-12-12 15:05:00|||||||||26530
1702393800000|2023-12-12 15:10:00|128|127|128|127|128|128|128|127|61417
1702394100000|2023-12-12 15:15:00|||||||||21784
1702394400000|2023-12-12 15:20:00|||||||||19790
1702394700000|2023-12-12 15:25:00|||||||||40397
1702395000000|2023-12-12 15:30:00|||||||||25321
1702395300000|2023-12-12 15:35:00|||||||||17782
1702395600000|2023-12-12 15:40:00|||||||||26634
1702395900000|2023-12-12 15:45:00|||||||||51925
1702396200000|2023-12-12 15:50:00|127|126|127|126|127|126|127|126|121006
1702396500000|2023-12-12 15:55:00|126|125|125|124|126|125|125|124|427448
1702396800000|2023-12-12 16:00:00|124|123|125|124|125|124|124|123|413872
1702397100000|2023-12-12 16:05:00|124|123|124|123|124|123|124|123|180395
1702397400000|2023-12-12 16:10:00|123|122|124|123|124|123|123|122|224915
1702397700000|2023-12-12 16:15:00|123|122|122|121|123|122|122|121|234431
1702398000000|2023-12-12 16:20:00|121|120|121|120|121|120|121|120|177121
1702398300000|2023-12-12 16:25:00|120|119|120|119|120|119|120|119|210581
1702398600000|2023-12-12 16:30:00|119|118|123|122|123|122|119|118|330598
1702398900000|2023-12-12 16:35:00|||||||||44176
1702399200000|2023-12-12 16:40:00|124|123|123|122|124|123|123|122|243040
1702399500000|2023-12-12 16:45:00|122|121|123|122|123|122|122|121|125756
1702399800000|2023-12-12 16:50:00|||||||||12844
1702400100000|2023-12-12 16:55:00|||||||||6516
1702400400000|2023-12-12 17:00:00|||||||||7638
1702400700000|2023-12-12 17:05:00|||||||||8334
1702401000000|2023-12-12 17:10:00|||||||||7806
1702401300000|2023-12-12 17:15:00|||||||||4526
1702401600000|2023-12-12 17:20:00|||||||||7056
1702401900000|2023-12-12 17:25:00|||||||||5862
1702402200000|2023-12-12 17:30:00|||||||||15489
1702402500000|2023-12-12 17:35:00|||||||||8143
1702402800000|2023-12-12 17:40:00|||||||||15394
1702403100000|2023-12-12 17:45:00|||||||||24306
1702403400000|2023-12-12 17:50:00|||||||||2637
1702403700000|2023-12-12 17:55:00|||||||||27480
1702404000000|2023-12-12 18:00:00|||||||||17908
1702404300000|2023-12-12 18:05:00|||||||||11282
1702404600000|2023-12-12 18:10:00|||||||||6547
1702404900000|2023-12-12 18:15:00|||||||||16200
1702405200000|2023-12-12 18:20:00|||||||||6673
1702405500000|2023-12-12 18:25:00|||||||||10485
1702405800000|2023-12-12 18:30:00|||||||||5228
1702406100000|2023-12-12 18:35:00|||||||||8752
1702406400000|2023-12-12 18:40:00|||||||||9784
1702406700000|2023-12-12 18:45:00|||||||||19573
1702407000000|2023-12-12 18:50:00|||||||||3661
1702407300000|2023-12-12 18:55:00|||||||||5886
1702407600000|2023-12-12 19:00:00|||||||||2793
1702407900000|2023-12-12 19:05:00|||||||||4050
1702408200000|2023-12-12 19:10:00|||||||||11918
1702408500000|2023-12-12 19:15:00|||||||||8588
1702408800000|2023-12-12 19:20:00|||||||||63833
1702409100000|2023-12-12 19:25:00|122|121|120|119|122|122|120|119|381203
1702409400000|2023-12-12 19:30:00|||||||||21360
1702409700000|2023-12-12 19:35:00|||||||||14601
1702410000000|2023-12-12 19:40:00|||||||||26732
1702410300000|2023-12-12 19:45:00|||||||||14174
1702410600000|2023-12-12 19:50:00|||||||||7590
1702410900000|2023-12-12 19:55:00|119|118|122|121|122|121|119|118|323388
1702411200000|2023-12-12 20:00:00|||||||||29452
1702411500000|2023-12-12 20:05:00|||||||||12682
1702411800000|2023-12-12 20:10:00|||||||||83996
1702412100000|2023-12-12 20:15:00|||||||||6758
1702412400000|2023-12-12 20:20:00|||||||||7856
1702412700000|2023-12-12 20:25:00|||||||||9874
1702413000000|2023-12-12 20:30:00|||||||||7295
1702413300000|2023-12-12 20:35:00|||||||||11987
1702413600000|2023-12-12 20:40:00|||||||||187016
1702413900000|2023-12-12 20:45:00|||||||||28089
1702414200000|2023-12-12 20:50:00|||||||||30634
1702414500000|2023-12-12 20:55:00|||||||||108707
1702477800000|2023-12-13 14:30:00|126|124|118|117|126|124|118|117|201924
1702478100000|2023-12-13 14:35:00|117|116|115|114|119|118|114|113|462225
1702478400000|2023-12-13 14:40:00|116|115|115|114|116|115|115|114|118818
1702478700000|2023-12-13 14:45:00|116|115|115|114|116|115|115|114|137681
1702479000000|2023-12-13 14:50:00|||||||||470789
1702479300000|2023-12-13 14:55:00|116|115|117|116|117|116|116|115|168963
1702479600000|2023-12-13 15:00:00|116|115|116|115|116|115|115|114|386623
1702479900000|2023-12-13 15:05:00|117|116|116|115|117|116|116|115|218185
1702480200000|2023-12-13 15:10:00|115|114|115|114|115|114|115|114|251660
1702480500000|2023-12-13 15:15:00|114|113|114|113|114|113|114|113|629906
1702480800000|2023-12-13 15:20:00|||||||||194800
1702481100000|2023-12-13 15:25:00|||||||||96577
1702481400000|2023-12-13 15:30:00|||||||||50931
1702481700000|2023-12-13 15:35:00|||||||||39963
1702482000000|2023-12-13 15:40:00|115|114|115|114|115|114|114|114|241419
1702482300000|2023-12-13 15:45:00|116|115|116|115|116|115|116|115|206069
1702482600000|2023-12-13 15:50:00|117|116|117|116|117|116|117|116|358319
1702482900000|2023-12-13 15:55:00|118|117|118|117|120|119|118|117|444131
1702483200000|2023-12-13 16:00:00|119|118|122|121|122|121|119|118|627361
1702483500000|2023-12-13 16:05:00|121|120|123|122|123|122|121|120|249037
1702483800000|2023-12-13 16:10:00|122|121|121|120|122|121|121|120|153969
1702484100000|2023-12-13 16:15:00|||||||||15764
1702484400000|2023-12-13 16:20:00|||||||||28022
1702484700000|2023-12-13 16:25:00|||||||||8224
1702485000000|2023-12-13 16:30:00|||||||||12249
1702485300000|2023-12-13 16:35:00|120|119|119|118|120|119|119|118|207144
1702485600000|2023-12-13 16:40:00|||||||||48050
1702485900000|2023-12-13 16:45:00|||||||||9058
1702486200000|2023-12-13 16:50:00|||||||||5416
1702486500000|2023-12-13 16:55:00|||||||||5152
1702486800000|2023-12-13 17:00:00|||||||||5351
1702487100000|2023-12-13 17:05:00|||||||||31764
1702487400000|2023-12-13 17:10:00|120|119|121|120|121|120|120|119|143718
1702487700000|2023-12-13 17:15:00|||||||||49659
1702488000000|2023-12-13 17:20:00|122|121|123|122|123|122|122|121|93147
1702488300000|2023-12-13 17:25:00|124|123|125|124|125|124|123|122|221159
1702488600000|2023-12-13 17:30:00|124|123|124|123|124|124|124|123|83791
1702488900000|2023-12-13 17:35:00|||||||||7609
1702489200000|2023-12-13 17:40:00|||||||||8963
1702489500000|2023-12-13 17:45:00|125|124|125|124|125|124|125|124|60962
1702489800000|2023-12-13 17:50:00|||||||||13367
1702490100000|2023-12-13 17:55:00|124|123|123|122|124|124|123|122|120919
1702490400000|2023-12-13 18:00:00|||||||||7573
1702490700000|2023-12-13 18:05:00|||||||||9455
1702491000000|2023-12-13 18:10:00|||||||||4028
1702491300000|2023-12-13 18:15:00|||||||||6303
1702491600000|2023-12-13 18:20:00|||||||||26846
1702491900000|2023-12-13 18:25:00|122|121|122|121|122|121|122|121|51193
1702492200000|2023-12-13 18:30:00|||||||||9993
1702492500000|2023-12-13 18:35:00|||||||||5133
1702492800000|2023-12-13 18:40:00|||||||||4144
1702493100000|2023-12-13 18:45:00|||||||||14465
1702493400000|2023-12-13 18:50:00|||||||||5290
1702493700000|2023-12-13 18:55:00|||||||||7542
1702494000000|2023-12-13 19:00:00|123|122|125|124|125|124|122|122|122865
1702494300000|2023-12-13 19:05:00|||||||||7393
1702494600000|2023-12-13 19:10:00|||||||||34113
1702494900000|2023-12-13 19:15:00|||||||||19661
1702495200000|2023-12-13 19:20:00|||||||||23403
1702495500000|2023-12-13 19:25:00|||||||||50732
1702495800000|2023-12-13 19:30:00|124|123|124|123|124|123|124|123|16874
1702496100000|2023-12-13 19:35:00|125|124|126|125|126|125|125|124|99952
1702496400000|2023-12-13 19:40:00|127|126|128|127|128|127|127|126|108623
1702496700000|2023-12-13 19:45:00|||||||||67701
1702497000000|2023-12-13 19:50:00|||||||||22738
1702497300000|2023-12-13 19:55:00|||||||||27820
1702497600000|2023-12-13 20:00:00|129|128|129|128|129|128|129|128|65564
1702497900000|2023-12-13 20:05:00|||||||||21292
1702498200000|2023-12-13 20:10:00|128|127|128|127|128|127|128|127|45726
1702498500000|2023-12-13 20:15:00|||||||||21718
1702498800000|2023-12-13 20:20:00|127|126|127|126|127|126|127|126|98007
1702499100000|2023-12-13 20:25:00|||||||||64858
1702499400000|2023-12-13 20:30:00|128|127|129|128|129|128|128|127|172046
1702499700000|2023-12-13 20:35:00|||||||||41873
1702500000000|2023-12-13 20:40:00|||||||||20491
1702500300000|2023-12-13 20:45:00|||||||||56081
1702500600000|2023-12-13 20:50:00|||||||||41310
1702500900000|2023-12-13 20:55:00|130|129|131|130|131|131|130|129|326622
1702564200000|2023-12-14 14:30:00|140|139|147|146|154|153|139|139|2784813
1702564500000|2023-12-14 14:35:00|148|147|143|142|148|147|141|140|646353
1702564800000|2023-12-14 14:40:00|142|141|148|147|149|148|142|141|1182307
1702565100000|2023-12-14 14:45:00|147|146|145|144|147|146|144|143|359684
1702565400000|2023-12-14 14:50:00|146|145|146|145|147|146|145|144|229824
1702565700000|2023-12-14 14:55:00|147|146|149|148|150|149|147|146|529739
1702566000000|2023-12-14 15:00:00|150|149|152|151|155|154|150|149|1396991
1702566300000|2023-12-14 15:05:00|153|152|153|152|153|152|152|151|264905
1702566600000|2023-12-14 15:10:00|154|153|150|149|154|153|149|148|992697
1702566900000|2023-12-14 15:15:00|149|148|153|152|153|152|149|148|448469
1702567200000|2023-12-14 15:20:00|154|153|155|154|156|155|154|153|648140
1702567500000|2023-12-14 15:25:00|156|155|157|156|158|157|156|155|537785
1702567800000|2023-12-14 15:30:00|156|155|158|157|159|158|156|155|705660
1702568100000|2023-12-14 15:35:00|157|156|154|153|157|156|154|153|270887
1702568400000|2023-12-14 15:40:00|153|152|156|155|156|155|153|152|336391
1702568700000|2023-12-14 15:45:00|157|156|159|158|159|158|157|156|277237
1702569000000|2023-12-14 15:50:00|158|157|158|157|158|157|158|157|73811
1702569300000|2023-12-14 15:55:00|159|158|159|158|161|160|158|157|637401
1702569600000|2023-12-14 16:00:00|160|159|163|162|164|163|159|158|1017790
1702569900000|2023-12-14 16:05:00|164|163|164|163|164|163|163|163|188614
1702570200000|2023-12-14 16:10:00|165|164|166|165|166|165|164|163|702335
1702570500000|2023-12-14 16:15:00|165|164|164|163|165|164|163|162|313173
1702570800000|2023-12-14 16:20:00|165|164|169|168|169|168|165|164|647419
1702571100000|2023-12-14 16:25:00|168|167|169|168|170|169|168|167|640749
1702571400000|2023-12-14 16:30:00|168|167|168|167|168|167|167|166|200797
1702571700000|2023-12-14 16:35:00|167|166|167|166|167|166|166|165|246512
1702572000000|2023-12-14 16:40:00|168|167|169|168|169|168|168|167|226417
1702572300000|2023-12-14 16:45:00|168|167|169|168|169|168|168|167|174200
1702572600000|2023-12-14 16:50:00|170|169|169|168|170|169|169|168|184624
1702572900000|2023-12-14 16:55:00|170|169|169|168|171|170|169|168|285645
1702573200000|2023-12-14 17:00:00|168|167|169|168|169|168|168|167|112622
1702573500000|2023-12-14 17:05:00|||||||||53113
1702573800000|2023-12-14 17:10:00|168|167|171|170|171|170|168|167|165830
1702574100000|2023-12-14 17:15:00|172|171|173|172|174|173|172|171|288516
1702574400000|2023-12-14 17:20:00|174|173|172|171|174|173|172|171|270845
1702574700000|2023-12-14 17:25:00|173|172|172|171|173|172|171|170|126417
1702575000000|2023-12-14 17:30:00|173|172|174|173|175|174|173|172|195900
1702575300000|2023-12-14 17:35:00|||||||||138807
1702575600000|2023-12-14 17:40:00|173|172|173|172|173|172|173|172|93509
1702575900000|2023-12-14 17:45:00|||||||||113199
1702576200000|2023-12-14 17:50:00|172|171|172|171|172|171|172|171|139187
1702576500000|2023-12-14 17:55:00|171|170|171|170|171|170|171|170|174821
1702576800000|2023-12-14 18:00:00|170|169|169|168|170|169|167|166|449892
1702577100000|2023-12-14 18:05:00|||||||||10842
1702577400000|2023-12-14 18:10:00|170|169|170|169|170|169|169|169|78452
1702577700000|2023-12-14 18:15:00|169|168|170|169|170|169|169|168|88408
1702578000000|2023-12-14 18:20:00|||||||||50909
1702578300000|2023-12-14 18:25:00|169|168|169|168|169|168|169|168|77030
1702578600000|2023-12-14 18:30:00|168|167|169|168|169|168|168|167|86151
1702578900000|2023-12-14 18:35:00|170|169|170|169|172|171|170|169|262422
1702579200000|2023-12-14 18:40:00|||||||||60310
1702579500000|2023-12-14 18:45:00|169|168|169|168|169|168|169|168|68156
1702579800000|2023-12-14 18:50:00|168|167|168|167|168|167|168|167|89984
1702580100000|2023-12-14 18:55:00|167|166|169|168|169|168|167|166|145329
1702580400000|2023-12-14 19:00:00|170|169|170|169|170|169|170|169|38212
1702580700000|2023-12-14 19:05:00|||||||||54606
1702581000000|2023-12-14 19:10:00|||||||||29089
1702581300000|2023-12-14 19:15:00|171|170|172|171|172|171|170|170|249987
1702581600000|2023-12-14 19:20:00|173|172|172|171|173|172|172|171|163716
1702581900000|2023-12-14 19:25:00|||||||||104673
1702582200000|2023-12-14 19:30:00|||||||||53261
1702582500000|2023-12-14 19:35:00|171|170|171|170|171|170|171|170|54054
1702582800000|2023-12-14 19:40:00|||||||||34204
1702583100000|2023-12-14 19:45:00|||||||||88373
1702583400000|2023-12-14 19:50:00|||||||||41555
1702583700000|2023-12-14 19:55:00|||||||||51982
1702584000000|2023-12-14 20:00:00|172|171|172|171|173|172|172|171|148210
1702584300000|2023-12-14 20:05:00|173|172|173|172|173|172|173|172|35901
1702584600000|2023-12-14 20:10:00|174|173|174|173|175|174|174|173|276684
1702584900000|2023-12-14 20:15:00|||||||||36799
1702585200000|2023-12-14 20:20:00|175|174|174|173|176|175|174|173|289488
1702585500000|2023-12-14 20:25:00|175|174|175|174|175|174|175|174|129527
1702585800000|2023-12-14 20:30:00|||||||||33769
1702586100000|2023-12-14 20:35:00|174|173|174|174|175|174|173|172|640574
1702586400000|2023-12-14 20:40:00|175|173|175|173|176|174|174|172|17843
1702586700000|2023-12-14 20:45:00|174|172|174|172|175|173|174|172|67698
1702587000000|2023-12-14 20:50:00|175|173|175|173|175|173|174|172|36274
1702587300000|2023-12-14 20:55:00|174|172|175|173|176|174|174|172|52164
1702650600000|2023-12-15 14:30:00|182|181|177|176|184|183|175|174|1712826
1702650900000|2023-12-15 14:35:00|176|175|177|176|180|179|172|171|867508
1702651200000|2023-12-15 14:40:00|176|175|179|178|182|181|176|175|797297
1702651500000|2023-12-15 14:45:00|178|177|175|174|179|178|173|172|602514
1702651800000|2023-12-15 14:50:00|176|175|174|173|176|175|173|172|230168
1702652100000|2023-12-15 14:55:00|175|174|176|175|176|175|175|174|264135
1702652400000|2023-12-15 15:00:00|175|174|177|176|177|176|175|174|386445
1702652700000|2023-12-15 15:05:00|178|177|181|180|181|180|178|177|593489
1702653000000|2023-12-15 15:10:00|180|179|181|180|184|183|179|178|889262
1702653300000|2023-12-15 15:15:00|182|181|187|186|188|187|182|181|1181205
1702653600000|2023-12-15 15:20:00|188|187|189|188|189|188|185|184|928378
1702653900000|2023-12-15 15:25:00|190|189|189|188|191|190|188|187|1133351
1702654200000|2023-12-15 15:30:00|188|187|190|189|191|190|188|187|478076
1702654500000|2023-12-15 15:35:00|189|188|188|187|189|188|188|187|394572
1702654800000|2023-12-15 15:40:00|189|188|192|191|192|191|189|188|452906
1702655100000|2023-12-15 15:45:00|191|190|192|191|193|192|189|188|412080
1702655400000|2023-12-15 15:50:00|193|192|193|192|194|193|193|192|337903
1702655700000|2023-12-15 15:55:00|192|191|191|190|192|192|190|189|403301
1702656000000|2023-12-15 16:00:00|192|191|190|189|192|191|190|189|262767
1702656300000|2023-12-15 16:05:00|191|190|192|191|192|191|191|190|354847
1702656600000|2023-12-15 16:10:00|191|190|192|191|192|191|191|190|200368
1702656900000|2023-12-15 16:15:00|193|192|195|194|195|194|193|192|303500
1702657200000|2023-12-15 16:20:00|194|193|195|194|195|194|192|191|839238
1702657500000|2023-12-15 16:25:00|196|195|190|189|196|195|190|189|900205
1702657800000|2023-12-15 16:30:00|189|188|191|190|191|190|187|186|576626
1702658100000|2023-12-15 16:35:00|190|189|189|188|190|189|189|188|187481
1702658400000|2023-12-15 16:40:00|188|187|188|187|188|187|187|186|209381
1702658700000|2023-12-15 16:45:00|187|186|188|187|188|187|187|186|119571
1702659000000|2023-12-15 16:50:00|189|188|189|188|190|189|189|188|233723
1702659300000|2023-12-15 16:55:00|190|189|191|190|191|190|190|189|163674
1702659600000|2023-12-15 17:00:00|190|189|190|189|191|190|190|189|451026
1702659900000|2023-12-15 17:05:00|191|190|192|191|192|191|191|190|190441
1702660200000|2023-12-15 17:10:00|193|192|193|192|193|192|192|191|371059
1702660500000|2023-12-15 17:15:00|194|193|194|193|194|193|194|193|250605
1702660800000|2023-12-15 17:20:00|||||||||120013
1702661100000|2023-12-15 17:25:00|||||||||61315
1702661400000|2023-12-15 17:30:00|195|194|194|193|195|194|193|192|208061
1702661700000|2023-12-15 17:35:00|193|192|193|192|193|192|193|192|68477
1702662000000|2023-12-15 17:40:00|192|191|192|191|192|191|192|191|153547
1702662300000|2023-12-15 17:45:00|191|190|190|189|191|190|190|189|203014
1702662600000|2023-12-15 17:50:00|||||||||36517
1702662900000|2023-12-15 17:55:00|191|190|190|189|191|190|190|189|114598
1702663200000|2023-12-15 18:00:00|189|188|190|189|190|189|189|188|65484
1702663500000|2023-12-15 18:05:00|191|190|189|188|191|190|189|188|143898
1702663800000|2023-12-15 18:10:00|188|187|189|188|189|188|188|187|65972
1702664100000|2023-12-15 18:15:00|188|187|189|188|189|188|188|187|88612
1702664400000|2023-12-15 18:20:00|190|189|189|188|190|189|189|188|102976
1702664700000|2023-12-15 18:25:00|||||||||19312
1702665000000|2023-12-15 18:30:00|||||||||7899
1702665300000|2023-12-15 18:35:00|188|187|188|187|188|187|188|187|142658
1702665600000|2023-12-15 18:40:00|187|186|187|186|188|187|187|186|166312
1702665900000|2023-12-15 18:45:00|||||||||96379
1702666200000|2023-12-15 18:50:00|||||||||16294
1702666500000|2023-12-15 18:55:00|186|185|187|186|187|186|186|185|162121
1702666800000|2023-12-15 19:00:00|||||||||16946
1702667100000|2023-12-15 19:05:00|||||||||39640
1702667400000|2023-12-15 19:10:00|||||||||17243
1702667700000|2023-12-15 19:15:00|186|185|187|186|187|186|186|185|65463
1702668000000|2023-12-15 19:20:00|||||||||21798
1702668300000|2023-12-15 19:25:00|186|185|187|186|187|186|186|185|182613
1702668600000|2023-12-15 19:30:00|186|185|184|183|186|185|184|183|185539
1702668900000|2023-12-15 19:35:00|||||||||32143
1702669200000|2023-12-15 19:40:00|183|182|185|184|185|184|183|182|190325
1702669500000|2023-12-15 19:45:00|||||||||15326
1702669800000|2023-12-15 19:50:00|184|183|187|186|187|186|184|183|238489
1702670100000|2023-12-15 19:55:00|||||||||24897
1702670400000|2023-12-15 20:00:00|||||||||56551
1702670700000|2023-12-15 20:05:00|||||||||18409
1702671000000|2023-12-15 20:10:00|188|187|188|187|188|187|188|187|109443
1702671300000|2023-12-15 20:15:00|||||||||63173
1702671600000|2023-12-15 20:20:00|189|188|189|188|190|189|189|188|316764
1702671900000|2023-12-15 20:25:00|188|187|188|187|188|187|188|187|124494
1702672200000|2023-12-15 20:30:00|||||||||102769
1702672500000|2023-12-15 20:35:00|||||||||44544
1702672800000|2023-12-15 20:40:00|187|186|187|186|187|186|187|186|56068
1702673100000|2023-12-15 20:45:00|188|187|187|186|188|187|187|186|226579
1702673400000|2023-12-15 20:50:00|188|187|189|188|189|188|188|187|277818
1702673700000|2023-12-15 20:55:00|190|189|191|190|191|190|189|188|1125534
1702909800000|2023-12-18 14:30:00|188|187|193|192|196|195|186|185|1035647
1702910100000|2023-12-18 14:35:00|192|191|201|200|202|201|191|190|774221
1702910400000|2023-12-18 14:40:00|200|199|207|206|207|206|200|199|1216465
1702910700000|2023-12-18 14:45:00|206|205|214|213|214|213|205|204|1350490
1702911000000|2023-12-18 14:50:00|213|212|213|212|222|221|213|212|1523850
1702911300000|2023-12-18 14:55:00|212|211|217|216|218|217|209|208|686372
1702911600000|2023-12-18 15:00:00|218|217|212|211|219|218|212|211|1079068
1702911900000|2023-12-18 15:05:00|211|210|215|214|215|214|211|210|341191
1702912200000|2023-12-18 15:10:00|214|213|217|216|222|221|214|213|1393393
1702912500000|2023-12-18 15:15:00|218|217|216|215|223|222|214|213|1180390
1702912800000|2023-12-18 15:20:00|217|216|219|218|220|219|217|216|619899
1702913100000|2023-12-18 15:25:00|218|217|212|211|218|218|212|211|679558
1702913400000|2023-12-18 15:30:00|211|210|213|212|214|213|211|210|443671
1702913700000|2023-12-18 15:35:00|212|211|211|210|212|211|209|208|385832
1702914000000|2023-12-18 15:40:00|210|209|209|208|210|210|207|206|608687
1702914300000|2023-12-18 15:45:00|210|209|211|210|211|210|209|208|270934
1702914600000|2023-12-18 15:50:00|212|211|213|212|214|213|211|210|300182
1702914900000|2023-12-18 15:55:00|214|213|216|215|217|216|214|213|332084
1702915200000|2023-12-18 16:00:00|217|216|216|215|218|217|216|215|250684
1702915500000|2023-12-18 16:05:00|215|214|212|211|215|214|212|211|294868
1702915800000|2023-12-18 16:10:00|213|212|214|213|214|213|213|212|122482
1702916100000|2023-12-18 16:15:00|215|214|217|216|217|216|215|214|152686
1702916400000|2023-12-18 16:20:00|216|215|218|217|218|217|216|215|224945
1702916700000|2023-12-18 16:25:00|219|218|220|219|220|219|218|217|416318
1702917000000|2023-12-18 16:30:00|219|218|215|214|219|218|215|214|366308
1702917300000|2023-12-18 16:35:00|216|215|217|216|217|216|214|213|332323
1702917600000|2023-12-18 16:40:00|218|217|217|216|218|217|217|216|275419
1702917900000|2023-12-18 16:45:00|216|215|212|211|216|215|212|211|178324
1702918200000|2023-12-18 16:50:00|213|212|213|212|213|212|211|210|249099
1702918500000|2023-12-18 16:55:00|212|211|212|211|212|211|211|210|95055
1702918800000|2023-12-18 17:00:00|213|212|213|212|213|212|212|211|138868
1702919100000|2023-12-18 17:05:00|214|213|216|215|217|216|214|213|351049
1702919400000|2023-12-18 17:10:00|217|216|219|218|219|218|217|216|344726
1702919700000|2023-12-18 17:15:00|220|219|218|217|220|219|218|217|241318
1702920000000|2023-12-18 17:20:00|217|216|218|217|218|217|217|216|63253
1702920300000|2023-12-18 17:25:00|219|218|219|218|219|218|219|218|85700
1702920600000|2023-12-18 17:30:00|220|219|220|219|220|219|219|218|130893
1702920900000|2023-12-18 17:35:00|221|220|222|221|224|223|221|220|756104
1702921200000|2023-12-18 17:40:00|221|220|222|221|222|221|220|219|432511
1702921500000|2023-12-18 17:45:00|223|222|222|221|223|222|222|221|203277
1702921800000|2023-12-18 17:50:00|221|220|222|221|222|221|221|220|160028
1702922100000|2023-12-18 17:55:00|221|220|221|220|221|220|220|219|229542
1702922400000|2023-12-18 18:00:00|220|219|217|216|220|219|216|215|424172
1702922700000|2023-12-18 18:05:00|216|215|214|213|216|215|213|212|295016
1702923000000|2023-12-18 18:10:00|213|212|213|212|213|212|213|212|40315
1702923300000|2023-12-18 18:15:00|212|211|212|211|212|211|212|211|103879
1702923600000|2023-12-18 18:20:00|213|212|213|212|214|213|213|212|118334
1702923900000|2023-12-18 18:25:00|214|213|214|213|214|213|214|213|53228
1702924200000|2023-12-18 18:30:00|||||||||9692
1702924500000|2023-12-18 18:35:00|215|214|215|214|216|215|215|214|164747
1702924800000|2023-12-18 18:40:00|216|215|217|216|217|216|216|215|222851
1702925100000|2023-12-18 18:45:00|218|217|217|216|218|217|217|216|171009
1702925400000|2023-12-18 18:50:00|218|217|220|219|221|220|218|217|354853
1702925700000|2023-12-18 18:55:00|221|220|220|219|222|221|220|219|167631
1702926000000|2023-12-18 19:00:00|219|218|221|220|222|221|219|218|357507
1702926300000|2023-12-18 19:05:00|222|221|222|221|222|221|221|220|200833
1702926600000|2023-12-18 19:10:00|221|220|222|221|222|221|220|219|200720
1702926900000|2023-12-18 19:15:00|223|222|222|221|223|222|222|221|156110
1702927200000|2023-12-18 19:20:00|223|222|223|222|225|224|223|222|246213
1702927500000|2023-12-18 19:25:00|222|221|219|218|222|221|219|218|239545
1702927800000|2023-12-18 19:30:00|220|219|220|219|220|219|219|218|89582
1702928100000|2023-12-18 19:35:00|221|220|221|220|222|221|221|220|110683
1702928400000|2023-12-18 19:40:00|222|221|223|222|224|223|222|221|120001
1702928700000|2023-12-18 19:45:00|222|221|222|221|222|221|222|221|101488
1702929000000|2023-12-18 19:50:00|||||||||112752
1702929300000|2023-12-18 19:55:00|223|222|222|221|223|222|222|221|77432
1702929600000|2023-12-18 20:00:00|||||||||181791
1702929900000|2023-12-18 20:05:00|221|220|222|221|222|221|221|220|133284
1702930200000|2023-12-18 20:10:00|||||||||85652
1702930500000|2023-12-18 20:15:00|221|220|221|220|221|220|221|220|92098
1702930800000|2023-12-18 20:20:00|222|221|218|217|222|221|218|217|272841
1702931100000|2023-12-18 20:25:00|217|216|220|219|220|219|216|215|279061
1702931400000|2023-12-18 20:30:00|221|220|219|218|221|220|219|218|477737
1702931700000|2023-12-18 20:35:00|220|219|220|219|220|219|220|219|137734
1702932000000|2023-12-18 20:40:00|221|220|221|220|222|221|221|220|123313
1702932300000|2023-12-18 20:45:00|||||||||104925
1702932600000|2023-12-18 20:50:00|220|219|220|219|220|220|220|219|173432
1702932900000|2023-12-18 20:55:00|221|220|221|220|221|220|220|219|530093
1702996200000|2023-12-19 14:30:00|236|235|218|217|237|236|218|217|2080087
1702996500000|2023-12-19 14:35:00|217|216|215|214|218|217|207|206|1831129
1702996800000|2023-12-19 14:40:00|214|213|220|219|220|219|213|212|1080801
1702997100000|2023-12-19 14:45:00|219|218|222|221|223|222|218|217|945199
1702997400000|2023-12-19 14:50:00|221|220|229|228|230|229|221|220|2078748
1702997700000|2023-12-19 14:55:00|230|229|233|232|235|234|227|226|1214869
1702998000000|2023-12-19 15:00:00|232|231|228|227|234|233|228|227|1552541
1702998300000|2023-12-19 15:05:00|229|228|222|221|229|228|221|220|650511
1702998600000|2023-12-19 15:10:00|223|222|221|220|225|224|221|220|960087
1702998900000|2023-12-19 15:15:00|220|219|222|221|224|223|220|219|394579
1702999200000|2023-12-19 15:20:00|223|222|220|219|223|222|219|218|425072
1702999500000|2023-12-19 15:25:00|221|220|222|221|224|223|218|217|491340
1702999800000|2023-12-19 15:30:00|221|220|223|222|224|223|221|220|721345
1703000100000|2023-12-19 15:35:00|224|223|227|226|228|227|224|223|684432
1703000400000|2023-12-19 15:40:00|226|225|227|226|228|227|226|225|340033
1703000700000|2023-12-19 15:45:00|228|227|229|228|229|228|227|226|493909
1703001000000|2023-12-19 15:50:00|228|229|227|226|230|229|227|226|434271
1703001300000|2023-12-19 15:55:00|226|225|222|221|226|225|222|221|710357
1703001600000|2023-12-19 16:00:00|221|220|220|219|221|221|220|219|442485
1703001900000|2023-12-19 16:05:00|219|218|220|219|221|220|219|218|223593
1703002200000|2023-12-19 16:10:00|219|218|219|218|220|219|219|218|298954
1703002500000|2023-12-19 16:15:00|218|217|218|217|218|217|216|215|538543
1703002800000|2023-12-19 16:20:00|217|216|217|216|217|216|217|216|205983
1703003100000|2023-12-19 16:25:00|216|215|219|218|219|218|216|215|498456
1703003400000|2023-12-19 16:30:00|218|217|219|218|221|220|218|217|279750
1703003700000|2023-12-19 16:35:00|218|217|216|215|218|217|216|215|196529
1703004000000|2023-12-19 16:40:00|217|216|217|216|218|217|217|216|160806
1703004300000|2023-12-19 16:45:00|216|215|217|216|217|216|215|214|194065
1703004600000|2023-12-19 16:50:00|216|215|216|215|217|216|215|214|287579
1703004900000|2023-12-19 16:55:00|215|214|215|214|216|215|215|214|302845
1703005200000|2023-12-19 17:00:00|214|213|218|217|218|217|213|212|1026377
1703005500000|2023-12-19 17:05:00|219|218|220|219|220|219|218|217|278593
1703005800000|2023-12-19 17:10:00|221|220|224|223|225|224|221|220|597513
1703006100000|2023-12-19 17:15:00|225|224|225|224|226|225|224|223|350353
1703006400000|2023-12-19 17:20:00|224|223|223|222|225|224|223|222|281390
1703006700000|2023-12-19 17:25:00|||||||||85798
1703007000000|2023-12-19 17:30:00|222|221|223|222|224|223|222|221|200101
1703007300000|2023-12-19 17:35:00|222|221|223|222|223|222|222|221|108410
1703007600000|2023-12-19 17:40:00|222|221|222|221|222|221|222|221|74015
1703007900000|2023-12-19 17:45:00|223|222|223|222|223|222|223|222|164237
1703008200000|2023-12-19 17:50:00|222|221|222|221|222|221|222|221|33368
1703008500000|2023-12-19 17:55:00|221|220|220|219|221|220|220|219|105294
1703008800000|2023-12-19 18:00:00|221|220|221|220|222|221|221|220|64987
1703009100000|2023-12-19 18:05:00|220|219|219|218|220|219|219|218|134825
1703009400000|2023-12-19 18:10:00|218|217|219|218|220|219|218|217|249280
1703009700000|2023-12-19 18:15:00|||||||||13230
1703010000000|2023-12-19 18:20:00|218|217|218|217|218|217|218|217|85404
1703010300000|2023-12-19 18:25:00|219|218|219|218|219|218|218|217|139180
1703010600000|2023-12-19 18:30:00|||||||||33509
1703010900000|2023-12-19 18:35:00|220|219|221|220|221|220|220|219|190131
1703011200000|2023-12-19 18:40:00|||||||||41101
1703011500000|2023-12-19 18:45:00|220|219|220|219|220|219|220|219|45579
1703011800000|2023-12-19 18:50:00|219|218|220|219|220|219|219|218|142944
1703012100000|2023-12-19 18:55:00|221|220|222|221|222|221|221|220|67875
1703012400000|2023-12-19 19:00:00|221|220|222|221|222|221|221|220|90163
1703012700000|2023-12-19 19:05:00|||||||||18429
1703013000000|2023-12-19 19:10:00|221|220|221|220|221|220|221|220|32804
1703013300000|2023-12-19 19:15:00|||||||||27460
1703013600000|2023-12-19 19:20:00|220|219|220|219|220|219|219|218|197810
1703013900000|2023-12-19 19:25:00|||||||||79783
1703014200000|2023-12-19 19:30:00|221|220|221|220|221|220|221|220|52097
1703014500000|2023-12-19 19:35:00|220|219|220|219|220|219|220|219|60044
1703014800000|2023-12-19 19:40:00|||||||||27767
1703015100000|2023-12-19 19:45:00|219|218|220|219|220|219|219|218|134003
1703015400000|2023-12-19 19:50:00|219|218|219|218|219|219|219|218|215160
1703015700000|2023-12-19 19:55:00|218|217|219|218|219|218|218|217|215893
1703016000000|2023-12-19 20:00:00|||||||||15246
1703016300000|2023-12-19 20:05:00|220|219|221|220|221|220|220|219|140649
1703016600000|2023-12-19 20:10:00|||||||||25217
1703016900000|2023-12-19 20:15:00|||||||||16889
1703017200000|2023-12-19 20:20:00|220|219|221|220|221|220|220|219|93293
1703017500000|2023-12-19 20:25:00|220|219|225|224|226|225|220|219|652867
1703017800000|2023-12-19 20:30:00|226|225|224|223|226|225|224|223|151643
1703018100000|2023-12-19 20:35:00|223|222|223|222|224|223|222|221|292012
1703018400000|2023-12-19 20:40:00|||||||||88144
1703018700000|2023-12-19 20:45:00|||||||||86408
1703019000000|2023-12-19 20:50:00|224|223|222|221|224|223|222|221|350758
1703019300000|2023-12-19 20:55:00|223|222|224|223|224|223|223|222|932146
1703082600000|2023-12-20 14:30:00|235|234|253|252|255|254|231|230|2087703
1703082900000|2023-12-20 14:35:00|254|253|270|269|270|269|250|249|1640859
1703083200000|2023-12-20 14:40:00|271|270|269|268|275|274|266|265|1693863
1703083500000|2023-12-20 14:45:00|268|267|271|270|272|271|262|261|1417295
1703083800000|2023-12-20 14:50:00|272|271|270|269|275|274|267|266|892360
1703084100000|2023-12-20 14:55:00|271|270|279|278|280|279|270|269|1083655
1703084400000|2023-12-20 15:00:00|278|277|283|282|287|286|277|276|1619195
1703084700000|2023-12-20 15:05:00|284|283|282|281|288|287|281|280|900533
1703085000000|2023-12-20 15:10:00|281|280|287|286|287|286|280|279|563241
1703085300000|2023-12-20 15:15:00|286|285|283|282|292|291|283|282|1087728
1703085600000|2023-12-20 15:20:00|284|283|280|279|285|284|279|278|605726
1703085900000|2023-12-20 15:25:00|279|278|297|296|300|299|279|278|1321668
1703086200000|2023-12-20 15:30:00|298|297|308|307|310|309|296|295|1862298
1703086500000|2023-12-20 15:35:00|307|306|314|313|318|317|302|301|2320935
1703086800000|2023-12-20 15:40:00|313|312|297|296|314|313|297|296|1811999
1703087100000|2023-12-20 15:45:00|296|295|301|300|303|302|295|294|1288819
1703087400000|2023-12-20 15:50:00|300|299|294|293|302|301|294|293|917137
1703087700000|2023-12-20 15:55:00|293|292|293|292|297|296|293|292|724997
1703088000000|2023-12-20 16:00:00|294|293|293|292|295|294|291|290|957729
1703088300000|2023-12-20 16:05:00|294|293|294|293|300|299|290|289|1009567
1703088600000|2023-12-20 16:10:00|295|294|292|291|295|294|291|290|389051
1703088900000|2023-12-20 16:15:00|291|290|298|297|299|298|290|289|517426
1703089200000|2023-12-20 16:20:00|299|298|297|296|300|299|295|294|453685
1703089500000|2023-12-20 16:25:00|298|297|288|287|298|297|287|286|877993
1703089800000|2023-12-20 16:30:00|287|286|285|284|287|286|285|284|590973
1703090100000|2023-12-20 16:35:00|284|283|286|285|286|285|283|282|429025
1703090400000|2023-12-20 16:40:00|285|284|287|286|288|287|284|283|374032
1703090700000|2023-12-20 16:45:00|288|287|295|294|295|294|288|287|548518
1703091000000|2023-12-20 16:50:00|294|293|293|292|296|295|292|291|530332
1703091300000|2023-12-20 16:55:00|294|293|294|293|294|293|291|290|218966
1703091600000|2023-12-20 17:00:00|295|294|295|294|297|296|294|293|310027
1703091900000|2023-12-20 17:05:00|296|295|293|292|299|298|293|292|252043
1703092200000|2023-12-20 17:10:00|292|291|289|288|292|291|288|287|291468
1703092500000|2023-12-20 17:15:00|288|287|288|287|289|288|287|286|109971
1703092800000|2023-12-20 17:20:00|289|288|289|288|289|288|287|286|137633
1703093100000|2023-12-20 17:25:00|290|289|291|290|291|290|289|288|167321
1703093400000|2023-12-20 17:30:00|290|291|286|285|290|291|286|285|347717
1703093700000|2023-12-20 17:35:00|287|286|288|287|288|287|287|286|85653
1703094000000|2023-12-20 17:40:00|289|288|290|289|290|289|288|287|89146
1703094300000|2023-12-20 17:45:00|291|290|290|289|292|291|290|289|167841
1703094600000|2023-12-20 17:50:00|291|290|292|291|292|291|291|290|247471
1703094900000|2023-12-20 17:55:00|291|290|294|293|294|293|291|290|152836
1703095200000|2023-12-20 18:00:00|293|292|295|294|296|295|292|291|222231
1703095500000|2023-12-20 18:05:00|294|293|294|293|294|293|293|292|159236
1703095800000|2023-12-20 18:10:00|293|292|298|297|298|297|293|292|277858
1703096100000|2023-12-20 18:15:00|299|298|301|300|302|301|298|297|631108
1703096400000|2023-12-20 18:20:00|300|299|298|297|301|300|298|297|193455
1703096700000|2023-12-20 18:25:00|297|296|298|297|298|297|297|296|136518
1703097000000|2023-12-20 18:30:00|297|296|296|295|299|298|296|295|288955
1703097300000|2023-12-20 18:35:00|295|294|295|294|297|296|295|294|137851
1703097600000|2023-12-20 18:40:00|294|293|296|295|296|295|294|293|201242
1703097900000|2023-12-20 18:45:00|||||||||61724
1703098200000|2023-12-20 18:50:00|295|294|296|295|296|295|295|294|226773
1703098500000|2023-12-20 18:55:00|295|294|295|294|296|295|295|294|89703
1703098800000|2023-12-20 19:00:00|296|295|296|295|296|295|295|294|122726
1703099100000|2023-12-20 19:05:00|295|294|294|293|295|294|293|292|273602
1703099400000|2023-12-20 19:10:00|293|292|293|292|294|294|292|291|192924
1703099700000|2023-12-20 19:15:00|292|291|292|291|292|292|291|290|125830
1703100000000|2023-12-20 19:20:00|291|290|291|290|291|290|290|289|169397
1703100300000|2023-12-20 19:25:00|290|289|290|289|290|289|289|288|164934
1703100600000|2023-12-20 19:30:00|289|288|290|289|290|290|289|288|150351
1703100900000|2023-12-20 19:35:00|289|288|286|285|289|288|286|285|254244
1703101200000|2023-12-20 19:40:00|285|284|286|285|286|285|285|284|541053
1703101500000|2023-12-20 19:45:00|285|286|285|284|286|286|285|284|319027
1703101800000|2023-12-20 19:50:00|284|283|283|282|284|283|281|280|322966
1703102100000|2023-12-20 19:55:00|282|281|281|280|283|282|281|280|279525
1703102400000|2023-12-20 20:00:00|282|281|278|277|282|281|278|277|498240
1703102700000|2023-12-20 20:05:00|277|276|275|274|280|279|273|272|1218282
1703103000000|2023-12-20 20:10:00|276|275|277|276|277|277|276|275|910852
1703103300000|2023-12-20 20:15:00|278|277|277|276|278|277|277|276|838521
1703103600000|2023-12-20 20:20:00|276|275|272|271|276|275|271|270|567743
1703103900000|2023-12-20 20:25:00|271|270|268|267|271|270|267|266|389884
1703104200000|2023-12-20 20:30:00|267|266|262|261|267|267|262|261|1459683
1703104500000|2023-12-20 20:35:00|261|260|260|259|261|261|259|258|1518044
1703104800000|2023-12-20 20:40:00|259|258|258|257|261|260|258|257|414293
1703105100000|2023-12-20 20:45:00|259|258|256|255|259|258|256|255|693444
1703105400000|2023-12-20 20:50:00|257|256|259|258|259|258|257|256|389931
1703105700000|2023-12-20 20:55:00|258|257|258|257|258|257|258|257|949805
1703169000000|2023-12-21 14:30:00|291|290|282|281|291|291|272|271|3735373
1703169300000|2023-12-21 14:35:00|281|280|276|275|282|281|275|274|1368025
1703169600000|2023-12-21 14:40:00|275|274|267|266|275|274|266|265|2331959
1703169900000|2023-12-21 14:45:00|266|265|269|268|269|268|262|261|1342886
1703170200000|2023-12-21 14:50:00|270|269|277|276|278|277|268|267|1742511
1703170500000|2023-12-21 14:55:00|276|275|268|267|277|276|267|266|1012738
1703170800000|2023-12-21 15:00:00|267|266|260|259|267|266|259|258|1178166
1703171100000|2023-12-21 15:05:00|259|258|256|255|260|259|249|248|1520003
1703171400000|2023-12-21 15:10:00|257|256|256|255|262|261|251|251|1497206
1703171700000|2023-12-21 15:15:00|255|254|260|259|260|259|254|253|884597
1703172000000|2023-12-21 15:20:00|261|260|265|264|265|264|257|256|997258
1703172300000|2023-12-21 15:25:00|264|263|262|261|264|263|258|257|816877
1703172600000|2023-12-21 15:30:00|263|262|256|255|263|262|255|254|488452
1703172900000|2023-12-21 15:35:00|255|254|251|250|255|254|248|247|858186
1703173200000|2023-12-21 15:40:00|250|249|249|248|250|249|244|243|1302263
1703173500000|2023-12-21 15:45:00|250|249|250|249|254|253|248|247|1258424
1703173800000|2023-12-21 15:50:00|249|248|253|252|253|252|248|247|341139
1703174100000|2023-12-21 15:55:00|254|253|255|254|257|256|252|251|420494
1703174400000|2023-12-21 16:00:00|256|255|258|257|259|258|256|255|685761
1703174700000|2023-12-21 16:05:00|259|258|260|259|260|259|258|257|289892
1703175000000|2023-12-21 16:10:00|259|258|258|257|262|261|257|256|490027
1703175300000|2023-12-21 16:15:00|257|256|256|255|258|257|253|252|431661
1703175600000|2023-12-21 16:20:00|255|254|253|252|257|256|253|252|233602
1703175900000|2023-12-21 16:25:00|254|253|255|254|256|255|254|253|264656
1703176200000|2023-12-21 16:30:00|254|253|253|252|255|254|253|252|103353
1703176500000|2023-12-21 16:35:00|252|251|248|247|253|252|248|247|482899
1703176800000|2023-12-21 16:40:00|249|248|251|250|251|250|247|246|294152
1703177100000|2023-12-21 16:45:00|252|251|248|247|253|252|248|247|272944
1703177400000|2023-12-21 16:50:00|247|246|247|246|248|247|246|245|495473
1703177700000|2023-12-21 16:55:00|246|245|252|251|252|251|245|244|506922
1703178000000|2023-12-21 17:00:00|251|250|249|248|251|250|249|248|374390
1703178300000|2023-12-21 17:05:00|248|247|245|244|248|247|245|244|323734
1703178600000|2023-12-21 17:10:00|246|245|245|244|246|245|245|244|278753
1703178900000|2023-12-21 17:15:00|244|243|245|244|246|245|243|242|503532
1703179200000|2023-12-21 17:20:00|246|245|246|245|248|247|245|244|232385
1703179500000|2023-12-21 17:25:00|245|244|246|245|246|245|244|243|123406
1703179800000|2023-12-21 17:30:00|247|246|250|249|250|249|247|246|333639
1703180100000|2023-12-21 17:35:00|249|248|252|251|252|251|249|248|189970
1703180400000|2023-12-21 17:40:00|253|252|253|252|256|255|250|249|519256
1703180700000|2023-12-21 17:45:00|252|251|249|248|252|251|249|248|97825
1703181000000|2023-12-21 17:50:00|248|247|249|248|249|248|248|247|84866
1703181300000|2023-12-21 17:55:00|248|247|248|247|249|247|247|246|157734
1703181600000|2023-12-21 18:00:00|249|248|249|248|250|249|248|247|113926
1703181900000|2023-12-21 18:05:00|250|249|250|249|250|249|249|248|33149
1703182200000|2023-12-21 18:10:00|251|250|251|250|251|250|251|250|32805
1703182500000|2023-12-21 18:15:00|250|249|249|248|250|249|249|248|38612
1703182800000|2023-12-21 18:20:00|250|249|253|252|253|252|248|247|116896
1703183100000|2023-12-21 18:25:00|252|251|253|252|253|252|252|251|72893
1703183400000|2023-12-21 18:30:00|252|251|252|251|252|251|251|250|85290
1703183700000|2023-12-21 18:35:00|251|250|249|248|251|250|249|248|156860
1703184000000|2023-12-21 18:40:00|248|247|248|247|248|247|248|247|58425
1703184300000|2023-12-21 18:45:00|249|248|248|247|249|248|248|247|101740
1703184600000|2023-12-21 18:50:00|249|248|248|247|249|248|246|245|176952
1703184900000|2023-12-21 18:55:00|249|248|251|250|251|250|249|248|128779
1703185200000|2023-12-21 19:00:00|252|251|252|251|252|251|251|250|57762
1703185500000|2023-12-21 19:05:00|253|252|253|252|253|252|252|251|142128
1703185800000|2023-12-21 19:10:00|254|253|254|253|254|253|254|253|49914
1703186100000|2023-12-21 19:15:00|255|254|256|255|256|255|255|254|72250
1703186400000|2023-12-21 19:20:00|255|254|254|253|256|255|254|253|135304
1703186700000|2023-12-21 19:25:00|253|252|250|249|253|252|250|249|124371
1703187000000|2023-12-21 19:30:00|251|250|252|251|252|251|251|250|30487
1703187300000|2023-12-21 19:35:00|253|252|255|254|255|254|252|251|173957
1703187600000|2023-12-21 19:40:00|254|253|255|254|255|254|254|253|25966
1703187900000|2023-12-21 19:45:00|256|255|256|255|256|255|255|254|104961
1703188200000|2023-12-21 19:50:00|257|256|258|257|258|257|256|255|127776
1703188500000|2023-12-21 19:55:00|257|256|259|258|259|258|256|255|242731
1703188800000|2023-12-21 20:00:00|260|259|262|261|263|262|259|258|829606
1703189100000|2023-12-21 20:05:00|263|262|261|260|263|262|261|260|202850
1703189400000|2023-12-21 20:10:00|262|261|259|258|262|261|259|258|246902
1703189700000|2023-12-21 20:15:00|260|259|257|256|260|259|256|255|362231
1703190000000|2023-12-21 20:20:00|258|257|256|255|258|257|256|255|94806
1703190300000|2023-12-21 20:25:00|257|256|257|256|258|257|256|255|102255
1703190600000|2023-12-21 20:30:00|256|255|255|254|256|255|255|254|166484
1703190900000|2023-12-21 20:35:00|254|253|256|255|256|255|254|253|175069
1703191200000|2023-12-21 20:40:00|255|254|257|256|257|256|255|254|195421
1703191500000|2023-12-21 20:45:00|258|257|259|258|259|258|257|257|183448
1703191800000|2023-12-21 20:50:00|260|259|258|257|261|260|257|256|425348
1703192100000|2023-12-21 20:55:00|257|256|257|256|257|256|256|255|644611
1703255400000|2023-12-22 14:30:00|264|262|275|273|280|279|262|261|1807951
1703255700000|2023-12-22 14:35:00|274|272|281|280|289|288|272|271|1712072
1703256000000|2023-12-22 14:40:00|280|279|282|281|285|284|277|276|929429
1703256300000|2023-12-22 14:45:00|281|280|284|283|285|284|279|278|488365
1703256600000|2023-12-22 14:50:00|285|284|294|293|296|295|285|284|907709
1703256900000|2023-12-22 14:55:00|295|294|301|300|304|303|295|294|1532253
1703257200000|2023-12-22 15:00:00|302|301|295|294|307|306|295|294|1736400
1703257500000|2023-12-22 15:05:00|294|293|294|293|298|297|294|293|655873
1703257800000|2023-12-22 15:10:00|293|292|302|301|302|301|292|291|820963
1703258100000|2023-12-22 15:15:00|303|302|309|308|310|309|300|299|940252
1703258400000|2023-12-22 15:20:00|308|307|299|298|311|310|297|296|1210067
1703258700000|2023-12-22 15:25:00|300|299|308|307|308|307|299|298|651550
1703259000000|2023-12-22 15:30:00|307|306|302|301|309|308|301|300|776136
1703259300000|2023-12-22 15:35:00|303|302|306|305|308|307|302|301|541683
1703259600000|2023-12-22 15:40:00|305|304|311|310|313|312|305|304|1118732
1703259900000|2023-12-22 15:45:00|312|311|309|308|317|316|308|307|939277
1703260200000|2023-12-22 15:50:00|308|307|309|308|312|311|306|305|439761
1703260500000|2023-12-22 15:55:00|308|307|304|303|309|308|303|302|442843
1703260800000|2023-12-22 16:00:00|303|302|304|303|307|306|303|302|438672
1703261100000|2023-12-22 16:05:00|305|304|311|310|311|310|305|304|438447
1703261400000|2023-12-22 16:10:00|310|309|314|313|315|314|308|307|435137
1703261700000|2023-12-22 16:15:00|315|314|313|312|316|315|313|312|295348
1703262000000|2023-12-22 16:20:00|314|313|321|320|323|322|314|313|1096992
1703262300000|2023-12-22 16:25:00|320|319|321|320|321|320|317|316|507261
1703262600000|2023-12-22 16:30:00|322|321|314|313|323|322|314|313|768737
1703262900000|2023-12-22 16:35:00|315|314|314|313|317|317|312|311|383755
1703263200000|2023-12-22 16:40:00|313|312|317|316|318|317|313|312|475491
1703263500000|2023-12-22 16:45:00|316|315|311|310|318|317|311|310|419801
1703263800000|2023-12-22 16:50:00|310|311|314|313|315|314|310|311|367337
1703264100000|2023-12-22 16:55:00|315|314|313|312|315|314|313|312|123154
1703264400000|2023-12-22 17:00:00|312|311|306|305|312|311|304|303|886627
1703264700000|2023-12-22 17:05:00|305|304|308|307|308|307|304|303|356267
1703265000000|2023-12-22 17:10:00|307|306|310|309|310|309|307|306|235813
1703265300000|2023-12-22 17:15:00|309|310|312|311|313|312|309|308|302364
1703265600000|2023-12-22 17:20:00|311|310|313|312|313|312|311|310|81602
1703265900000|2023-12-22 17:25:00|314|313|315|314|315|314|314|313|83847
1703266200000|2023-12-22 17:30:00|316|315|319|318|320|319|312|311|439879
1703266500000|2023-12-22 17:35:00|318|317|320|319|321|320|317|316|266421
1703266800000|2023-12-22 17:40:00|321|320|323|322|323|322|320|319|199057
1703267100000|2023-12-22 17:45:00|324|323|324|323|326|325|322|321|488269
1703267400000|2023-12-22 17:50:00|325|324|320|319|325|324|320|319|342549
1703267700000|2023-12-22 17:55:00|321|320|324|323|324|323|318|317|394199
1703268000000|2023-12-22 18:00:00|323|322|325|324|326|325|323|322|185183
1703268300000|2023-12-22 18:05:00|326|325|325|324|327|326|325|324|125333
1703268600000|2023-12-22 18:10:00|324|323|331|330|332|331|324|323|708504
1703268900000|2023-12-22 18:15:00|332|331|330|329|332|331|329|328|259348
1703269200000|2023-12-22 18:20:00|331|330|334|333|335|334|330|329|586755
1703269500000|2023-12-22 18:25:00|335|334|330|329|336|335|330|329|828137
1703269800000|2023-12-22 18:30:00|329|328|326|325|330|329|325|324|526356
1703270100000|2023-12-22 18:35:00|327|326|327|326|329|328|327|326|189265
1703270400000|2023-12-22 18:40:00|328|327|327|326|329|328|326|325|132177
1703270700000|2023-12-22 18:45:00|328|327|329|328|329|328|328|327|148591
1703271000000|2023-12-22 18:50:00|330|329|331|330|334|333|330|329|334624
1703271300000|2023-12-22 18:55:00|330|329|332|331|332|331|330|329|231609
1703271600000|2023-12-22 19:00:00|333|332|325|324|333|332|324|323|343608
1703271900000|2023-12-22 19:05:00|324|323|322|321|324|323|321|320|484457
1703272200000|2023-12-22 19:10:00|321|320|318|317|322|321|318|317|695465
1703272500000|2023-12-22 19:15:00|317|316|312|311|318|317|312|311|664419
1703272800000|2023-12-22 19:20:00|313|312|306|305|314|313|305|304|1237390
1703273100000|2023-12-22 19:25:00|305|304|303|302|310|309|302|301|984390
1703273400000|2023-12-22 19:30:00|302|301|304|303|304|303|296|295|1829671
1703273700000|2023-12-22 19:35:00|305|304|311|310|311|310|304|303|839144
1703274000000|2023-12-22 19:40:00|310|309|308|307|310|309|307|306|172204
1703274300000|2023-12-22 19:45:00|309|308|307|306|309|308|307|306|248464
1703274600000|2023-12-22 19:50:00|308|307|307|306|311|310|307|306|295204
1703274900000|2023-12-22 19:55:00|308|307|312|311|312|311|305|304|658120
1703275200000|2023-12-22 20:00:00|311|310|310|309|312|311|310|309|181612
1703275500000|2023-12-22 20:05:00|311|310|314|313|315|314|311|310|225931
1703275800000|2023-12-22 20:10:00|313|312|315|314|315|314|312|311|222479
1703276100000|2023-12-22 20:15:00|316|315|315|314|317|316|314|313|266424
1703276400000|2023-12-22 20:20:00|314|313|314|313|314|313|310|309|202925
1703276700000|2023-12-22 20:25:00|313|312|314|313|315|314|312|311|159566
1703277000000|2023-12-22 20:30:00|315|314|315|314|315|314|315|314|56343
1703277300000|2023-12-22 20:35:00|314|313|315|314|315|314|314|313|130156
1703277600000|2023-12-22 20:40:00|316|315|318|317|318|317|316|315|203974
1703277900000|2023-12-22 20:45:00|317|316|315|314|317|316|315|314|207221
1703278200000|2023-12-22 20:50:00|316|315|318|317|318|317|316|314|324949
1703278500000|2023-12-22 20:55:00|317|316|316|315|319|318|316|315|1097539
1703601000000|2023-12-26 14:30:00|314|312|303|302|316|315|279|278|2776955
1703601300000|2023-12-26 14:35:00|302|301|318|317|319|318|298|297|1955604
1703601600000|2023-12-26 14:40:00|317|316|309|308|317|316|301|300|1237070
1703601900000|2023-12-26 14:45:00|310|309|307|306|310|309|304|303|692683
1703602200000|2023-12-26 14:50:00|306|305|306|305|307|306|304|303|472872
1703602500000|2023-12-26 14:55:00|307|306|306|305|310|309|306|305|611198
1703602800000|2023-12-26 15:00:00|305|306|300|299|305|306|297|296|1480964
1703603100000|2023-12-26 15:05:00|301|300|303|302|304|303|300|299|452209
1703603400000|2023-12-26 15:10:00|304|303|302|301|304|303|302|301|339207
1703603700000|2023-12-26 15:15:00|303|302|305|304|309|308|303|301|553985
1703604000000|2023-12-26 15:20:00|306|305|310|309|311|310|306|305|450676
1703604300000|2023-12-26 15:25:00|309|308|316|315|318|317|307|306|1063259
1703604600000|2023-12-26 15:30:00|317|316|320|319|320|319|315|314|922222
1703604900000|2023-12-26 15:35:00|319|318|318|317|320|319|318|317|571461
1703605200000|2023-12-26 15:40:00|317|316|316|315|319|318|316|315|469948
1703605500000|2023-12-26 15:45:00|315|314|315|314|317|316|314|313|182128
1703605800000|2023-12-26 15:50:00|314|315|313|312|316|315|313|312|317564
1703606100000|2023-12-26 15:55:00|314|313|312|311|315|314|312|311|243684
1703606400000|2023-12-26 16:00:00|311|310|310|309|311|310|309|308|253797
1703606700000|2023-12-26 16:05:00|309|308|310|309|310|309|309|308|140638
1703607000000|2023-12-26 16:10:00|309|308|305|304|309|308|305|304|300191
1703607300000|2023-12-26 16:15:00|304|303|307|306|307|306|304|303|316494
1703607600000|2023-12-26 16:20:00|308|307|308|307|309|308|307|306|242084
1703607900000|2023-12-26 16:25:00|307|306|305|304|307|306|305|304|172186
1703608200000|2023-12-26 16:30:00|306|305|309|308|310|309|306|305|143874
1703608500000|2023-12-26 16:35:00|310|309|309|308|312|311|309|308|262138
1703608800000|2023-12-26 16:40:00|310|309|308|307|311|310|308|307|279721
1703609100000|2023-12-26 16:45:00|309|308|307|306|309|308|307|306|106847
1703609400000|2023-12-26 16:50:00|308|307|309|308|309|309|308|307|139269
1703609700000|2023-12-26 16:55:00|310|309|313|312|314|313|310|309|150057
1703610000000|2023-12-26 17:00:00|314|313|313|312|315|314|313|312|206646
1703610300000|2023-12-26 17:05:00|312|311|314|313|314|313|312|311|75245
1703610600000|2023-12-26 17:10:00|||||||||30320
1703610900000|2023-12-26 17:15:00|315|314|317|316|319|318|315|314|328279
1703611200000|2023-12-26 17:20:00|316|315|310|309|316|315|310|309|217840
1703611500000|2023-12-26 17:25:00|311|310|312|311|312|311|310|309|187108
1703611800000|2023-12-26 17:30:00|311|310|309|308|312|311|309|308|216244
1703612100000|2023-12-26 17:35:00|310|309|306|305|310|309|306|305|145887
1703612400000|2023-12-26 17:40:00|305|304|306|305|306|305|303|302|454725
1703612700000|2023-12-26 17:45:00|305|304|302|301|305|304|302|301|210152
1703613000000|2023-12-26 17:50:00|301|300|304|303|304|303|301|300|383866
1703613300000|2023-12-26 17:55:00|303|302|304|303|305|304|303|302|88685
1703613600000|2023-12-26 18:00:00|305|304|307|306|307|306|305|304|108816
1703613900000|2023-12-26 18:05:00|||||||||43937
1703614200000|2023-12-26 18:10:00|||||||||22319
1703614500000|2023-12-26 18:15:00|308|307|308|307|308|307|308|307|33933
1703614800000|2023-12-26 18:20:00|307|306|306|305|307|306|305|304|112066
1703615100000|2023-12-26 18:25:00|305|304|306|305|306|305|305|304|57344
1703615400000|2023-12-26 18:30:00|305|304|304|303|305|304|304|303|61721
1703615700000|2023-12-26 18:35:00|305|304|306|305|306|305|305|304|49911
1703616000000|2023-12-26 18:40:00|||||||||26101
1703616300000|2023-12-26 18:45:00|305|304|305|304|305|304|305|304|49255
1703616600000|2023-12-26 18:50:00|304|303|306|305|306|305|304|303|154695
1703616900000|2023-12-26 18:55:00|307|306|308|307|309|308|307|306|210659
1703617200000|2023-12-26 19:00:00|309|308|309|308|309|308|309|308|57587
1703617500000|2023-12-26 19:05:00|310|309|310|309|310|309|310|309|99471
1703617800000|2023-12-26 19:10:00|311|310|310|309|312|311|310|309|174706
1703618100000|2023-12-26 19:15:00|309|308|309|308|309|308|309|308|131161
1703618400000|2023-12-26 19:20:00|308|307|308|307|308|307|308|307|35216
1703618700000|2023-12-26 19:25:00|309|308|309|308|309|308|309|308|40193
1703619000000|2023-12-26 19:30:00|||||||||17294
1703619300000|2023-12-26 19:35:00|310|309|310|309|310|309|310|309|54783
1703619600000|2023-12-26 19:40:00|309|310|309|308|309|310|309|308|145772
1703619900000|2023-12-26 19:45:00|308|307|306|305|308|307|306|305|219570
1703620200000|2023-12-26 19:50:00|305|304|303|302|305|304|303|302|138974
1703620500000|2023-12-26 19:55:00|302|301|303|302|304|303|302|301|216904
1703620800000|2023-12-26 20:00:00|304|303|305|304|305|304|302|301|98336
1703621100000|2023-12-26 20:05:00|||||||||31662
1703621400000|2023-12-26 20:10:00|||||||||63638
1703621700000|2023-12-26 20:15:00|||||||||141391
1703622000000|2023-12-26 20:20:00|||||||||43129
1703622300000|2023-12-26 20:25:00|306|305|306|305|306|305|306|305|176219
1703622600000|2023-12-26 20:30:00|305|304|305|304|305|304|305|304|96459
1703622900000|2023-12-26 20:35:00|||||||||80426
1703623200000|2023-12-26 20:40:00|||||||||102083
1703623500000|2023-12-26 20:45:00|||||||||93503
1703623800000|2023-12-26 20:50:00|304|303|304|303|304|303|304|303|290140
1703624100000|2023-12-26 20:55:00|305|304|304|303|305|304|304|303|1004356
1703687400000|2023-12-27 14:30:00|325|324|332|331|338|337|325|324|1847361
1703687700000|2023-12-27 14:35:00|333|332|347|346|348|347|323|322|1893078
1703688000000|2023-12-27 14:40:00|348|347|338|337|349|348|333|332|1689727
1703688300000|2023-12-27 14:45:00|339|338|337|336|339|339|336|335|570191
1703688600000|2023-12-27 14:50:00|336|335|337|336|338|337|332|331|571811
1703688900000|2023-12-27 14:55:00|336|335|335|334|338|338|332|331|602129
1703689200000|2023-12-27 15:00:00|334|333|335|334|338|337|332|331|463527
1703689500000|2023-12-27 15:05:00|336|335|336|335|338|337|335|334|640407
1703689800000|2023-12-27 15:10:00|335|334|334|333|338|337|334|333|645997
1703690100000|2023-12-27 15:15:00|335|334|329|328|335|334|326|325|1499974
1703690400000|2023-12-27 15:20:00|328|327|326|325|328|327|324|323|504591
1703690700000|2023-12-27 15:25:00|327|326|327|326|328|327|325|324|751469
1703691000000|2023-12-27 15:30:00|328|327|330|329|330|329|328|327|282815
1703691300000|2023-12-27 15:35:00|329|328|328|327|330|329|327|326|368229
1703691600000|2023-12-27 15:40:00|329|328|333|332|333|332|329|328|336010
1703691900000|2023-12-27 15:45:00|334|333|332|331|334|333|332|331|187732
1703692200000|2023-12-27 15:50:00|331|330|331|330|332|331|329|328|207783
1703692500000|2023-12-27 15:55:00|332|331|338|337|339|338|332|331|763429
1703692800000|2023-12-27 16:00:00|339|338|334|333|339|338|334|333|398431
1703693100000|2023-12-27 16:05:00|335|334|333|332|335|334|331|330|200642
1703693400000|2023-12-27 16:10:00|332|331|330|329|333|332|330|329|217826
1703693700000|2023-12-27 16:15:00|329|328|330|329|330|329|328|327|186428
1703694000000|2023-12-27 16:20:00|329|328|329|328|329|329|329|328|356247
1703694300000|2023-12-27 16:25:00|328|327|325|324|328|327|325|324|924739
1703694600000|2023-12-27 16:30:00|324|323|325|324|325|324|318|317|1633049
1703694900000|2023-12-27 16:35:00|324|323|320|319|324|323|312|311|1238769
1703695200000|2023-12-27 16:40:00|319|318|315|314|319|318|314|313|621213
1703695500000|2023-12-27 16:45:00|314|313|313|312|315|314|312|311|569788
1703695800000|2023-12-27 16:50:00|312|311|315|314|316|315|312|311|528277
1703696100000|2023-12-27 16:55:00|316|315|313|312|316|315|312|311|329037
1703696400000|2023-12-27 17:00:00|314|313|323|322|323|322|314|313|335255
1703696700000|2023-12-27 17:05:00|324|323|324|323|324|323|321|320|266111
1703697000000|2023-12-27 17:10:00|323|322|319|318|323|322|319|318|334083
1703697300000|2023-12-27 17:15:00|320|319|316|315|320|319|315|314|435075
1703697600000|2023-12-27 17:20:00|317|316|316|315|318|317|315|314|243085
1703697900000|2023-12-27 17:25:00|317|316|316|315|317|316|316|315|190581
1703698200000|2023-12-27 17:30:00|317|316|314|313|317|316|313|312|722879
1703698500000|2023-12-27 17:35:00|315|314|312|311|315|314|312|311|445620
1703698800000|2023-12-27 17:40:00|313|312|311|310|313|312|311|310|348780
1703699100000|2023-12-27 17:45:00|312|311|312|311|312|311|312|311|178431
1703699400000|2023-12-27 17:50:00|311|310|311|310|311|310|311|310|152929
1703699700000|2023-12-27 17:55:00|312|311|312|311|312|311|312|311|95109
1703700000000|2023-12-27 18:00:00|||||||||68690
1703700300000|2023-12-27 18:05:00|||||||||72171
1703700600000|2023-12-27 18:10:00|311|310|311|310|311|310|311|310|97894
1703700900000|2023-12-27 18:15:00|||||||||125127
1703701200000|2023-12-27 18:20:00|||||||||246961
1703701500000|2023-12-27 18:25:00|310|309|305|304|310|309|304|303|1102459
1703701800000|2023-12-27 18:30:00|306|305|306|305|307|306|306|305|324022
1703702100000|2023-12-27 18:35:00|305|304|307|306|307|306|305|304|275800
1703702400000|2023-12-27 18:40:00|308|307|309|308|309|308|308|307|284986
1703702700000|2023-12-27 18:45:00|310|309|309|308|310|309|309|308|180224
1703703000000|2023-12-27 18:50:00|310|309|313|312|313|312|310|309|279247
1703703300000|2023-12-27 18:55:00|312|311|311|310|312|311|310|309|324194
1703703600000|2023-12-27 19:00:00|310|309|306|305|310|309|306|305|163264
1703703900000|2023-12-27 19:05:00|305|304|308|307|309|308|305|304|283824
1703704200000|2023-12-27 19:10:00|309|308|308|307|310|309|308|307|238093
1703704500000|2023-12-27 19:15:00|309|308|311|310|312|311|309|308|749446
1703704800000|2023-12-27 19:20:00|312|311|313|312|313|312|311|310|244323
1703705100000|2023-12-27 19:25:00|314|313|313|312|314|313|311|310|340008
1703705400000|2023-12-27 19:30:00|314|313|315|314|316|315|314|313|254327
1703705700000|2023-12-27 19:35:00|314|313|315|314|316|315|314|313|169213
1703706000000|2023-12-27 19:40:00|||||||||64040
1703706300000|2023-12-27 19:45:00|314|313|313|312|314|313|312|311|148924
1703706600000|2023-12-27 19:50:00|312|311|311|310|312|311|309|308|345443
1703706900000|2023-12-27 19:55:00|312|311|313|312|314|313|312|311|405712
1703707200000|2023-12-27 20:00:00|312|311|313|312|313|312|311|310|120428
1703707500000|2023-12-27 20:05:00|312|311|313|312|313|312|312|311|106328
1703707800000|2023-12-27 20:10:00|314|313|314|313|314|313|313|312|119872
1703708100000|2023-12-27 20:15:00|||||||||79321
1703708400000|2023-12-27 20:20:00|||||||||109840
1703708700000|2023-12-27 20:25:00|313|312|314|313|314|313|312|311|242885
1703709000000|2023-12-27 20:30:00|315|314|315|314|315|314|315|314|142201
1703709300000|2023-12-27 20:35:00|316|315|316|315|316|315|316|315|198654
1703709600000|2023-12-27 20:40:00|315|314|316|315|316|315|315|314|147363
1703709900000|2023-12-27 20:45:00|317|316|318|317|318|317|317|315|207100
1703710200000|2023-12-27 20:50:00|319|318|318|317|319|318|318|317|191878
1703710500000|2023-12-27 20:55:00|319|318|319|318|319|318|319|318|487753
1703773800000|2023-12-28 14:30:00|297|296|300|299|300|299|276|275|2523843
1703774100000|2023-12-28 14:35:00|299|298|300|299|300|300|296|295|941071
1703774400000|2023-12-28 14:40:00|299|298|304|303|304|303|297|296|930279
1703774700000|2023-12-28 14:45:00|303|302|296|295|303|302|296|295|1182294
1703775000000|2023-12-28 14:50:00|295|294|293|292|299|298|293|292|869986
1703775300000|2023-12-28 14:55:00|294|293|292|291|295|294|291|290|493536
1703775600000|2023-12-28 15:00:00|291|290|293|292|293|292|291|290|551398
1703775900000|2023-12-28 15:05:00|292|291|294|293|296|295|291|290|251859
1703776200000|2023-12-28 15:10:00|295|294|293|292|300|299|293|292|562875
1703776500000|2023-12-28 15:15:00|294|293|293|292|296|295|292|291|502017
1703776800000|2023-12-28 15:20:00|292|291|294|293|294|293|292|291|159835
1703777100000|2023-12-28 15:25:00|293|292|296|295|296|295|293|292|336327
1703777400000|2023-12-28 15:30:00|297|296|297|296|299|298|295|294|379368
1703777700000|2023-12-28 15:35:00|298|297|299|298|299|299|297|296|379745
1703778000000|2023-12-28 15:40:00|300|299|298|297|303|302|298|297|829703
1703778300000|2023-12-28 15:45:00|299|298|296|295|299|298|296|295|314597
1703778600000|2023-12-28 15:50:00|297|296|298|297|298|297|296|295|306254
1703778900000|2023-12-28 15:55:00|297|296|297|296|297|296|297|296|70481
1703779200000|2023-12-28 16:00:00|296|295|293|292|296|295|293|292|318465
1703779500000|2023-12-28 16:05:00|294|293|294|293|294|293|292|291|255124
1703779800000|2023-12-28 16:10:00|293|292|293|292|293|292|292|291|248789
1703780100000|2023-12-28 16:15:00|292|291|292|291|292|291|292|291|179542
1703780400000|2023-12-28 16:20:00|291|290|287|286|291|290|285|284|1062179
1703780700000|2023-12-28 16:25:00|286|285|286|285|287|285|286|285|269434
1703781000000|2023-12-28 16:30:00|285|284|288|287|288|287|285|284|220304
1703781300000|2023-12-28 16:35:00|||||||||91539
1703781600000|2023-12-28 16:40:00|287|286|287|286|287|286|287|286|83327
1703781900000|2023-12-28 16:45:00|288|287|288|287|289|288|288|287|162093
1703782200000|2023-12-28 16:50:00|||||||||91195
1703782500000|2023-12-28 16:55:00|287|286|288|287|289|288|287|286|252389
1703782800000|2023-12-28 17:00:00|289|288|288|287|290|289|288|287|105480
1703783100000|2023-12-28 17:05:00|||||||||89768
1703783400000|2023-12-28 17:10:00|287|286|288|287|288|287|286|285|170692
1703783700000|2023-12-28 17:15:00|289|288|292|291|292|291|289|288|257092
1703784000000|2023-12-28 17:20:00|291|290|291|290|291|290|291|290|70254
1703784300000|2023-12-28 17:25:00|292|291|294|293|295|294|292|291|278806
1703784600000|2023-12-28 17:30:00|295|294|294|293|295|294|294|293|222871
1703784900000|2023-12-28 17:35:00|295|294|295|294|296|295|295|294|222533
1703785200000|2023-12-28 17:40:00|294|293|294|293|294|293|294|293|133258
1703785500000|2023-12-28 17:45:00|295|294|293|292|296|295|293|292|177210
1703785800000|2023-12-28 17:50:00|||||||||40637
1703786100000|2023-12-28 17:55:00|294|293|294|293|294|293|294|293|87180
1703786400000|2023-12-28 18:00:00|293|292|293|292|293|292|293|292|45557
1703786700000|2023-12-28 18:05:00|||||||||83268
1703787000000|2023-12-28 18:10:00|292|291|291|290|293|292|291|290|291192
1703787300000|2023-12-28 18:15:00|292|291|292|291|293|292|291|290|182283
1703787600000|2023-12-28 18:20:00|293|292|296|295|296|295|293|292|240183
1703787900000|2023-12-28 18:25:00|295|294|294|293|295|294|294|293|211495
1703788200000|2023-12-28 18:30:00|295|294|297|296|297|296|295|294|289411
1703788500000|2023-12-28 18:35:00|296|295|295|294|297|296|295|294|108864
1703788800000|2023-12-28 18:40:00|294|293|292|291|294|293|292|291|60351
1703789100000|2023-12-28 18:45:00|291|290|288|287|291|290|288|287|155666
1703789400000|2023-12-28 18:50:00|289|288|287|286|289|288|287|286|135443
1703789700000|2023-12-28 18:55:00|288|287|288|287|288|287|288|287|114948
1703790000000|2023-12-28 19:00:00|289|288|289|288|289|288|289|288|72248
1703790300000|2023-12-28 19:05:00|||||||||30424
1703790600000|2023-12-28 19:10:00|290|289|289|288|291|290|289|288|125045
1703790900000|2023-12-28 19:15:00|||||||||61815
1703791200000|2023-12-28 19:20:00|288|287|287|286|288|287|286|285|211897
1703791500000|2023-12-28 19:25:00|288|287|287|286|288|287|287|286|47498
1703791800000|2023-12-28 19:30:00|||||||||76200
1703792100000|2023-12-28 19:35:00|286|285|285|284|286|285|285|284|128983
1703792400000|2023-12-28 19:40:00|284|283|284|283|284|284|284|283|40970
1703792700000|2023-12-28 19:45:00|285|284|285|284|285|284|285|284|81034
1703793000000|2023-12-28 19:50:00|286|285|286|285|286|285|286|285|37375
1703793300000|2023-12-28 19:55:00|||||||||22843
1703793600000|2023-12-28 20:00:00|285|284|283|282|285|284|281|280|430903
1703793900000|2023-12-28 20:05:00|||||||||45039
1703794200000|2023-12-28 20:10:00|282|281|282|281|282|281|281|280|137878
1703794500000|2023-12-28 20:15:00|||||||||109383
1703794800000|2023-12-28 20:20:00|283|282|284|283|284|283|283|282|152994
1703795100000|2023-12-28 20:25:00|||||||||32945
1703795400000|2023-12-28 20:30:00|||||||||72121
1703795700000|2023-12-28 20:35:00|283|282|283|282|283|282|282|281|176935
1703796000000|2023-12-28 20:40:00|284|283|283|282|284|283|283|282|196011
1703796300000|2023-12-28 20:45:00|||||||||63971
1703796600000|2023-12-28 20:50:00|||||||||102333
1703796900000|2023-12-28 20:55:00|282|281|281|280|282|281|281|280|397419
1703860200000|2023-12-29 14:30:00|293|292|289|288|293|292|289|288|609952
1703860500000|2023-12-29 14:35:00|290|289|294|293|296|295|289|289|790589
1703860800000|2023-12-29 14:40:00|295|294|293|292|296|295|293|292|337454
1703861100000|2023-12-29 14:45:00|294|293|290|289|294|293|290|289|349840
1703861400000|2023-12-29 14:50:00|291|290|286|285|291|290|286|285|589154
1703861700000|2023-12-29 14:55:00|285|284|279|278|285|285|279|278|766247
1703862000000|2023-12-29 15:00:00|278|277|267|266|278|277|267|266|1404111
1703862300000|2023-12-29 15:05:00|266|265|267|266|271|270|264|263|969269
1703862600000|2023-12-29 15:10:00|266|265|244|243|266|265|243|242|2952851
1703862900000|2023-12-29 15:15:00|243|242|242|241|255|254|242|241|3023507
1703863200000|2023-12-29 15:20:00|241|240|235|234|242|241|221|220|4085870
1703863500000|2023-12-29 15:25:00|234|233|236|235|239|238|233|232|1184287
1703863800000|2023-12-29 15:30:00|237|236|234|233|240|239|234|233|1143120
1703864100000|2023-12-29 15:35:00|235|234|244|243|246|245|234|233|1163109
1703864400000|2023-12-29 15:40:00|243|242|237|236|244|243|234|233|1152219
1703864700000|2023-12-29 15:45:00|238|237|240|239|240|239|235|234|408599
1703865000000|2023-12-29 15:50:00|241|240|236|235|244|243|236|235|1204196
1703865300000|2023-12-29 15:55:00|237|236|235|234|238|237|233|232|1292008
1703865600000|2023-12-29 16:00:00|234|235|232|231|235|235|231|230|701979
1703865900000|2023-12-29 16:05:00|233|232|228|227|233|232|226|225|964862
1703866200000|2023-12-29 16:10:00|229|228|229|228|231|230|227|226|691184
1703866500000|2023-12-29 16:15:00|230|229|237|236|239|238|228|227|466193
1703866800000|2023-12-29 16:20:00|238|237|240|239|240|239|236|235|749257
1703867100000|2023-12-29 16:25:00|239|238|239|238|239|239|237|236|329561
1703867400000|2023-12-29 16:30:00|240|239|244|243|244|243|240|239|442837
1703867700000|2023-12-29 16:35:00|243|242|239|238|243|242|238|237|473286
1703868000000|2023-12-29 16:40:00|240|239|244|243|244|243|240|239|508020
1703868300000|2023-12-29 16:45:00|243|242|244|243|244|243|242|241|380947
1703868600000|2023-12-29 16:50:00|243|242|242|241|243|242|242|241|437243
1703868900000|2023-12-29 16:55:00|243|242|241|240|244|243|241|240|201059
1703869200000|2023-12-29 17:00:00|240|239|234|233|240|239|234|233|684172
1703869500000|2023-12-29 17:05:00|235|234|232|231|235|234|231|230|278783
1703869800000|2023-12-29 17:10:00|231|230|233|232|235|234|231|230|463074
1703870100000|2023-12-29 17:15:00|232|231|232|231|232|231|229|228|380611
1703870400000|2023-12-29 17:20:00|231|230|229|228|231|230|229|228|72413
1703870700000|2023-12-29 17:25:00|230|229|227|226|230|229|227|226|306703
1703871000000|2023-12-29 17:30:00|228|227|228|227|231|230|227|226|316798
1703871300000|2023-12-29 17:35:00|229|228|229|228|229|228|229|228|124453
1703871600000|2023-12-29 17:40:00|230|229|228|227|230|229|228|227|150495
1703871900000|2023-12-29 17:45:00|229|228|229|228|229|229|228|227|241548
1703872200000|2023-12-29 17:50:00|230|229|227|226|230|229|227|226|129435
1703872500000|2023-12-29 17:55:00|226|225|226|225|226|225|226|225|163621
1703872800000|2023-12-29 18:00:00|227|226|228|227|228|227|227|226|117418
1703873100000|2023-12-29 18:05:00|229|228|229|228|230|229|228|227|158654
1703873400000|2023-12-29 18:10:00|228|227|227|226|228|227|226|225|296739
1703873700000|2023-12-29 18:15:00|226|225|227|226|227|226|226|225|135739
1703874000000|2023-12-29 18:20:00|226|225|225|224|226|225|224|223|393617
1703874300000|2023-12-29 18:25:00|226|225|225|224|226|225|224|223|251389
1703874600000|2023-12-29 18:30:00|224|223|225|224|226|225|224|223|195843
1703874900000|2023-12-29 18:35:00|226|225|230|229|231|230|226|225|332671
1703875200000|2023-12-29 18:40:00|229|228|230|229|231|230|229|228|258401
1703875500000|2023-12-29 18:45:00|229|228|229|228|230|229|229|228|176851
1703875800000|2023-12-29 18:50:00|228|227|229|228|229|228|228|227|215985
1703876100000|2023-12-29 18:55:00|230|229|229|228|230|229|229|228|75832
1703876400000|2023-12-29 19:00:00|230|229|229|228|230|229|229|228|191207
1703876700000|2023-12-29 19:05:00|228|227|230|229|230|229|227|226|246380
1703877000000|2023-12-29 19:10:00|231|230|230|229|232|231|229|228|566288
1703877300000|2023-12-29 19:15:00|229|228|229|228|229|228|228|227|99647
1703877600000|2023-12-29 19:20:00|230|229|231|230|231|230|230|229|86014
1703877900000|2023-12-29 19:25:00|230|229|230|229|230|229|229|228|97406
1703878200000|2023-12-29 19:30:00|229|228|229|228|229|228|229|228|54534
1703878500000|2023-12-29 19:35:00|230|229|230|229|230|229|230|229|114631
1703878800000|2023-12-29 19:40:00|231|230|230|229|231|230|230|229|93164
1703879100000|2023-12-29 19:45:00|229|228|229|228|229|228|228|227|304592
1703879400000|2023-12-29 19:50:00|230|229|229|228|230|229|229|228|55208
1703879700000|2023-12-29 19:55:00|228|227|228|227|229|228|228|227|155411
1703880000000|2023-12-29 20:00:00|227|226|227|226|228|227|227|226|233274
1703880300000|2023-12-29 20:05:00|226|225|228|227|228|227|226|225|218472
1703880600000|2023-12-29 20:10:00|||||||||43580
1703880900000|2023-12-29 20:15:00|229|228|229|228|230|229|228|228|183849
1703881200000|2023-12-29 20:20:00|||||||||39582
1703881500000|2023-12-29 20:25:00|230|229|231|230|231|230|230|229|184448
1703881800000|2023-12-29 20:30:00|||||||||90588
1703882100000|2023-12-29 20:35:00|230|229|229|228|230|229|229|228|125753
1703882400000|2023-12-29 20:40:00|231|229|229|227|231|229|229|227|79846
1703882700000|2023-12-29 20:45:00|230|228|231|229|232|230|229|227|76856
1703883000000|2023-12-29 20:50:00|232|230|233|231|233|231|231|229|79353
1703883300000|2023-12-29 20:55:00|232|230|233|231|233|231|232|230|109707
1704205800000|2024-01-02 14:30:00|251|250|241|240|252|252|241|240|1716988
1704206100000|2024-01-02 14:35:00|240|239|242|241|245|244|239|238|1369008
1704206400000|2024-01-02 14:40:00|241|240|238|237|243|242|237|236|1238232
1704206700000|2024-01-02 14:45:00|237|236|239|238|240|239|234|233|850176
1704207000000|2024-01-02 14:50:00|238|237|234|233|244|243|234|233|1144101
1704207300000|2024-01-02 14:55:00|235|234|233|232|236|235|228|227|1005153
1704207600000|2024-01-02 15:00:00|234|233|235|234|237|236|232|231|683850
1704207900000|2024-01-02 15:05:00|236|235|241|240|241|240|235|234|580521
1704208200000|2024-01-02 15:10:00|240|239|237|236|241|240|237|236|614774
1704208500000|2024-01-02 15:15:00|238|237|239|238|240|239|237|236|364972
1704208800000|2024-01-02 15:20:00|238|237|238|237|239|238|237|236|272607
1704209100000|2024-01-02 15:25:00|237|236|233|232|237|236|233|232|460220
1704209400000|2024-01-02 15:30:00|232|231|233|232|234|233|232|231|297991
1704209700000|2024-01-02 15:35:00|||||||||117497
1704210000000|2024-01-02 15:40:00|234|233|237|236|239|238|233|232|377324
1704210300000|2024-01-02 15:45:00|236|235|236|235|237|236|235|234|181800
1704210600000|2024-01-02 15:50:00|237|236|238|237|238|237|237|236|129839
1704210900000|2024-01-02 15:55:00|239|238|236|235|239|238|236|235|115473
1704211200000|2024-01-02 16:00:00|235|234|234|233|237|236|234|233|670323
1704211500000|2024-01-02 16:05:00|233|232|232|231|234|233|232|231|539608
1704211800000|2024-01-02 16:10:00|233|232|232|231|233|232|232|231|302427
1704212100000|2024-01-02 16:15:00|233|232|233|232|233|232|232|231|249524
1704212400000|2024-01-02 16:20:00|232|231|232|231|232|231|232|231|76149
1704212700000|2024-01-02 16:25:00|233|232|232|231|233|232|232|231|123568
1704213000000|2024-01-02 16:30:00|233|232|234|233|235|234|233|232|254053
1704213300000|2024-01-02 16:35:00|233|232|233|232|234|233|233|232|263292
1704213600000|2024-01-02 16:40:00|234|233|232|231|234|233|232|231|914927
1704213900000|2024-01-02 16:45:00|233|232|232|231|233|232|232|231|425979
1704214200000|2024-01-02 16:50:00|||||||||262734
1704214500000|2024-01-02 16:55:00|231|230|231|230|231|230|231|230|980879
1704214800000|2024-01-02 17:00:00|230|229|222|221|230|229|222|221|1066429
1704215100000|2024-01-02 17:05:00|221|220|221|220|223|222|219|218|1091295
1704215400000|2024-01-02 17:10:00|220|219|223|222|223|222|219|218|440392
1704215700000|2024-01-02 17:15:00|222|221|224|223|224|223|222|221|256646
1704216000000|2024-01-02 17:20:00|225|224|223|222|225|224|223|222|185163
1704216300000|2024-01-02 17:25:00|224|223|223|222|224|223|222|221|190402
1704216600000|2024-01-02 17:30:00|224|223|224|223|224|223|223|222|62347
1704216900000|2024-01-02 17:35:00|223|222|222|221|223|222|222|221|97584
1704217200000|2024-01-02 17:40:00|221|220|221|220|221|220|221|220|69416
1704217500000|2024-01-02 17:45:00|||||||||54129
1704217800000|2024-01-02 17:50:00|220|219|220|219|222|221|219|218|276194
1704218100000|2024-01-02 17:55:00|219|218|219|218|220|219|218|217|258963
1704218400000|2024-01-02 18:00:00|218|217|218|217|219|218|217|216|221720
1704218700000|2024-01-02 18:05:00|219|218|219|218|221|220|219|218|215419
1704219000000|2024-01-02 18:10:00|218|217|219|218|219|218|218|217|149191
1704219300000|2024-01-02 18:15:00|218|217|220|219|220|219|218|217|133885
1704219600000|2024-01-02 18:20:00|||||||||53964
1704219900000|2024-01-02 18:25:00|||||||||112816
1704220200000|2024-01-02 18:30:00|221|220|222|221|222|221|221|220|79741
1704220500000|2024-01-02 18:35:00|221|220|221|220|221|220|220|219|104095
1704220800000|2024-01-02 18:40:00|220|219|220|219|221|220|220|219|125437
1704221100000|2024-01-02 18:45:00|219|218|218|217|219|219|218|217|107312
1704221400000|2024-01-02 18:50:00|217|216|217|216|217|216|217|216|125592
1704221700000|2024-01-02 18:55:00|216|215|215|214|216|215|215|214|330621
1704222000000|2024-01-02 19:00:00|216|215|218|217|219|218|216|215|331467
1704222300000|2024-01-02 19:05:00|217|216|215|214|217|216|215|214|177226
1704222600000|2024-01-02 19:10:00|216|215|216|215|217|216|216|215|144351
1704222900000|2024-01-02 19:15:00|215|214|217|216|219|218|215|214|459770
1704223200000|2024-01-02 19:20:00|216|215|215|214|217|216|215|214|220508
1704223500000|2024-01-02 19:25:00|216|215|215|214|216|215|215|214|196076
1704223800000|2024-01-02 19:30:00|214|213|218|217|218|217|214|213|274642
1704224100000|2024-01-02 19:35:00|217|216|217|216|218|217|217|216|94820
1704224400000|2024-01-02 19:40:00|216|215|215|214|216|215|215|214|146923
1704224700000|2024-01-02 19:45:00|216|215|216|215|216|215|215|214|141318
1704225000000|2024-01-02 19:50:00|217|216|214|213|217|216|214|213|269840
1704225300000|2024-01-02 19:55:00|||||||||87293
1704225600000|2024-01-02 20:00:00|213|212|213|212|214|213|213|212|219023
1704225900000|2024-01-02 20:05:00|214|213|215|214|215|214|214|213|283019
1704226200000|2024-01-02 20:10:00|214|213|215|214|215|214|214|213|201543
1704226500000|2024-01-02 20:15:00|216|215|216|215|217|216|216|215|102179
1704226800000|2024-01-02 20:20:00|||||||||36838
1704227100000|2024-01-02 20:25:00|215|214|215|214|215|214|215|214|203282
1704227400000|2024-01-02 20:30:00|||||||||99835
1704227700000|2024-01-02 20:35:00|214|213|214|213|214|213|214|213|126063
1704228000000|2024-01-02 20:40:00|215|214|215|214|215|214|214|214|142693
1704228300000|2024-01-02 20:45:00|216|215|216|215|217|216|216|215|246824
1704228600000|2024-01-02 20:50:00|||||||||103020
1704228900000|2024-01-02 20:55:00|||||||||383398
1704292200000|2024-01-03 14:30:00|189|188|190|189|194|193|188|187|3098755
1704292500000|2024-01-03 14:35:00|191|190|189|188|193|192|187|186|1879235
1704292800000|2024-01-03 14:40:00|190|189|191|190|197|196|189|188|2026077
1704293100000|2024-01-03 14:45:00|192|191|193|192|194|193|188|187|1285664
1704293400000|2024-01-03 14:50:00|192|191|198|197|198|197|192|191|1290777
1704293700000|2024-01-03 14:55:00|199|198|193|192|200|199|193|192|1089970
1704294000000|2024-01-03 15:00:00|194|193|198|197|198|197|194|193|564956
1704294300000|2024-01-03 15:05:00|199|198|200|199|201|200|198|197|788527
1704294600000|2024-01-03 15:10:00|199|198|197|196|199|198|196|195|441054
1704294900000|2024-01-03 15:15:00|196|195|205|204|205|204|196|195|621701
1704295200000|2024-01-03 15:20:00|204|203|203|202|204|203|201|200|605603
1704295500000|2024-01-03 15:25:00|202|201|203|202|205|204|201|200|646792
1704295800000|2024-01-03 15:30:00|202|201|204|203|207|206|202|201|764174
1704296100000|2024-01-03 15:35:00|203|202|205|204|207|206|202|201|543466
1704296400000|2024-01-03 15:40:00|204|203|202|201|204|203|202|201|257519
1704296700000|2024-01-03 15:45:00|201|200|201|200|203|202|201|200|254372
1704297000000|2024-01-03 15:50:00|202|201|206|205|206|205|202|201|327302
1704297300000|2024-01-03 15:55:00|207|206|209|208|209|208|207|206|356280
1704297600000|2024-01-03 16:00:00|210|209|214|213|214|213|209|208|1011346
1704297900000|2024-01-03 16:05:00|215|214|210|209|216|215|210|209|1036743
1704298200000|2024-01-03 16:10:00|209|208|209|208|210|209|209|208|259605
1704298500000|2024-01-03 16:15:00|210|209|208|207|211|210|206|205|454860
1704298800000|2024-01-03 16:20:00|209|208|211|210|211|210|208|207|159218
1704299100000|2024-01-03 16:25:00|212|211|213|212|213|212|212|211|210706
1704299400000|2024-01-03 16:30:00|212|211|211|210|213|212|211|210|119210
1704299700000|2024-01-03 16:35:00|210|209|207|206|211|210|207|206|440782
1704300000000|2024-01-03 16:40:00|208|207|208|207|208|207|206|205|286908
1704300300000|2024-01-03 16:45:00|207|206|207|206|208|207|207|206|210092
1704300600000|2024-01-03 16:50:00|208|207|210|209|210|209|208|207|127751
1704300900000|2024-01-03 16:55:00|||||||||107932
1704301200000|2024-01-03 17:00:00|211|210|209|208|211|210|209|208|73935
1704301500000|2024-01-03 17:05:00|208|207|208|207|208|207|208|207|86057
1704301800000|2024-01-03 17:10:00|209|208|210|209|210|209|209|208|74815
1704302100000|2024-01-03 17:15:00|209|208|209|208|209|208|209|208|84236
1704302400000|2024-01-03 17:20:00|208|207|208|207|208|207|206|205|313409
1704302700000|2024-01-03 17:25:00|209|208|209|208|209|208|209|208|54349
1704303000000|2024-01-03 17:30:00|210|209|209|208|210|209|208|207|106778
1704303300000|2024-01-03 17:35:00|210|209|210|209|210|209|210|209|66575
1704303600000|2024-01-03 17:40:00|209|208|209|208|210|209|209|208|118639
1704303900000|2024-01-03 17:45:00|208|207|208|207|208|207|208|207|75068
1704304200000|2024-01-03 17:50:00|209|208|209|209|210|209|209|208|167528
1704304500000|2024-01-03 17:55:00|210|210|211|210|212|211|210|210|113744
1704304800000|2024-01-03 18:00:00|212|211|213|212|213|212|212|211|105436
1704305100000|2024-01-03 18:05:00|214|213|214|213|214|213|214|213|52089
1704305400000|2024-01-03 18:10:00|213|212|214|213|214|213|213|212|44302
1704305700000|2024-01-03 18:15:00|213|212|213|212|213|212|213|212|43980
1704306000000|2024-01-03 18:20:00|212|211|212|211|212|211|212|211|63430
1704306300000|2024-01-03 18:25:00|211|210|210|209|211|210|210|209|94856
1704306600000|2024-01-03 18:30:00|209|208|209|208|209|208|209|208|25439
1704306900000|2024-01-03 18:35:00|208|207|207|206|208|207|207|206|77580
1704307200000|2024-01-03 18:40:00|206|205|205|204|206|205|204|203|219423
1704307500000|2024-01-03 18:45:00|206|205|206|205|206|205|205|204|171490
1704307800000|2024-01-03 18:50:00|||||||||34142
1704308100000|2024-01-03 18:55:00|205|204|205|204|205|204|205|204|51826
1704308400000|2024-01-03 19:00:00|206|205|203|202|206|205|203|202|117351
1704308700000|2024-01-03 19:05:00|202|201|204|203|204|203|202|201|127881
1704309000000|2024-01-03 19:10:00|205|204|203|202|205|204|203|202|121281
1704309300000|2024-01-03 19:15:00|204|203|204|203|204|203|203|203|62918
1704309600000|2024-01-03 19:20:00|203|202|202|201|203|202|202|201|98910
1704309900000|2024-01-03 19:25:00|203|202|206|205|207|206|203|202|213326
1704310200000|2024-01-03 19:30:00|207|206|206|205|207|206|205|204|177481
1704310500000|2024-01-03 19:35:00|205|204|206|205|206|205|204|203|188215
1704310800000|2024-01-03 19:40:00|||||||||21142
1704311100000|2024-01-03 19:45:00|205|204|205|204|205|204|205|204|44495
1704311400000|2024-01-03 19:50:00|204|203|204|203|205|204|204|203|92529
1704311700000|2024-01-03 19:55:00|205|204|205|204|205|204|205|204|167085
1704312000000|2024-01-03 20:00:00|204|203|205|204|205|204|204|203|92902
1704312300000|2024-01-03 20:05:00|204|203|203|202|204|203|203|202|97801
1704312600000|2024-01-03 20:10:00|202|201|202|201|202|201|202|201|39194
1704312900000|2024-01-03 20:15:00|||||||||31988
1704313200000|2024-01-03 20:20:00|201|200|201|200|202|201|201|200|208412
1704313500000|2024-01-03 20:25:00|200|199|201|200|201|200|200|199|340767
1704313800000|2024-01-03 20:30:00|202|201|203|202|203|202|202|201|191551
1704314100000|2024-01-03 20:35:00|||||||||76305
1704314400000|2024-01-03 20:40:00|||||||||76501
1704314700000|2024-01-03 20:45:00|||||||||92563
1704315000000|2024-01-03 20:50:00|204|203|204|203|204|203|204|203|245788
1704315300000|2024-01-03 20:55:00|||||||||197354
1704378600000|2024-01-04 14:30:00|208|207|200|199|208|207|200|199|991057
1704378900000|2024-01-04 14:35:00|199|198|204|203|204|203|199|198|589920
1704379200000|2024-01-04 14:40:00|205|204|205|204|208|207|202|201|602792
1704379500000|2024-01-04 14:45:00|206|205|203|202|206|205|203|202|385012
1704379800000|2024-01-04 14:50:00|204|203|210|209|211|210|204|203|609641
1704380100000|2024-01-04 14:55:00|211|210|217|216|218|217|211|210|881414
1704380400000|2024-01-04 15:00:00|218|217|223|222|226|225|218|217|1297994
1704380700000|2024-01-04 15:05:00|222|221|228|227|230|229|222|221|856689
1704381000000|2024-01-04 15:10:00|227|226|227|226|227|226|225|224|609490
1704381300000|2024-01-04 15:15:00|228|227|223|222|230|229|223|222|774005
1704381600000|2024-01-04 15:20:00|224|223|229|228|229|228|224|223|604774
1704381900000|2024-01-04 15:25:00|228|227|224|223|229|228|224|223|470618
1704382200000|2024-01-04 15:30:00|225|224|233|232|234|233|225|224|1237879
1704382500000|2024-01-04 15:35:00|232|231|231|230|237|236|231|230|733707
1704382800000|2024-01-04 15:40:00|232|231|233|232|233|232|231|230|508197
1704383100000|2024-01-04 15:45:00|232|231|228|227|232|232|227|226|592780
1704383400000|2024-01-04 15:50:00|229|228|226|225|230|229|225|224|407929
1704383700000|2024-01-04 15:55:00|227|226|228|227|228|227|227|226|148547
1704384000000|2024-01-04 16:00:00|227|226|230|229|232|231|227|226|457631
1704384300000|2024-01-04 16:05:00|229|228|227|226|229|228|227|226|291842
1704384600000|2024-01-04 16:10:00|226|225|226|225|226|225|226|225|141640
1704384900000|2024-01-04 16:15:00|225|224|225|224|225|224|225|224|115685
1704385200000|2024-01-04 16:20:00|224|223|223|222|224|223|223|222|244298
1704385500000|2024-01-04 16:25:00|224|223|224|223|224|223|223|222|192607
1704385800000|2024-01-04 16:30:00|223|222|223|222|224|223|223|222|144373
1704386100000|2024-01-04 16:35:00|224|223|224|223|225|224|224|223|108774
1704386400000|2024-01-04 16:40:00|223|222|222|221|223|222|222|221|108514
1704386700000|2024-01-04 16:45:00|223|222|224|223|225|224|223|222|234910
1704387000000|2024-01-04 16:50:00|223|222|223|222|223|222|222|221|79785
1704387300000|2024-01-04 16:55:00|224|223|224|223|224|223|224|223|124612
1704387600000|2024-01-04 17:00:00|223|222|220|219|223|222|219|218|313606
1704387900000|2024-01-04 17:05:00|219|218|217|216|219|218|216|215|545945
1704388200000|2024-01-04 17:10:00|218|217|219|218|219|218|217|216|186489
1704388500000|2024-01-04 17:15:00|218|217|219|218|219|218|218|217|125932
1704388800000|2024-01-04 17:20:00|||||||||66563
1704389100000|2024-01-04 17:25:00|||||||||101283
1704389400000|2024-01-04 17:30:00|||||||||62618
1704389700000|2024-01-04 17:35:00|||||||||74631
1704390000000|2024-01-04 17:40:00|218|217|216|215|218|217|216|215|123005
1704390300000|2024-01-04 17:45:00|215|214|214|213|215|214|214|213|217058
1704390600000|2024-01-04 17:50:00|213|212|216|215|216|215|213|212|246723
1704390900000|2024-01-04 17:55:00|||||||||43918
1704391200000|2024-01-04 18:00:00|217|216|215|214|217|216|215|214|55330
1704391500000|2024-01-04 18:05:00|||||||||28840
1704391800000|2024-01-04 18:10:00|214|213|216|215|216|215|214|213|101461
1704392100000|2024-01-04 18:15:00|217|216|217|216|217|216|217|216|60597
1704392400000|2024-01-04 18:20:00|216|215|217|216|218|217|216|215|96459
1704392700000|2024-01-04 18:25:00|216|215|215|214|216|215|215|214|56700
1704393000000|2024-01-04 18:30:00|214|213|215|214|215|214|214|213|80270
1704393300000|2024-01-04 18:35:00|214|213|213|212|214|213|213|212|90907
1704393600000|2024-01-04 18:40:00|||||||||61759
1704393900000|2024-01-04 18:45:00|214|213|214|213|214|213|214|213|112231
1704394200000|2024-01-04 18:50:00|213|212|215|214|215|214|213|212|100929
1704394500000|2024-01-04 18:55:00|214|213|213|212|214|213|212|211|90425
1704394800000|2024-01-04 19:00:00|214|213|216|215|216|215|214|213|304059
1704395100000|2024-01-04 19:05:00|215|214|217|216|217|216|215|214|218223
1704395400000|2024-01-04 19:10:00|218|217|219|218|219|218|218|217|169734
1704395700000|2024-01-04 19:15:00|218|217|219|218|219|218|217|216|188039
1704396000000|2024-01-04 19:20:00|218|217|218|217|218|218|218|217|79913
1704396300000|2024-01-04 19:25:00|219|218|218|217|219|218|218|217|70645
1704396600000|2024-01-04 19:30:00|217|216|215|214|217|216|215|214|99664
1704396900000|2024-01-04 19:35:00|||||||||79356
1704397200000|2024-01-04 19:40:00|214|213|214|213|214|213|214|213|62615
1704397500000|2024-01-04 19:45:00|213|212|214|213|214|213|213|212|117885
1704397800000|2024-01-04 19:50:00|215|214|215|214|215|214|215|214|81421
1704398100000|2024-01-04 19:55:00|||||||||27137
1704398400000|2024-01-04 20:00:00|216|215|215|214|216|215|215|214|95560
1704398700000|2024-01-04 20:05:00|216|215|216|215|217|216|216|215|127231
1704399000000|2024-01-04 20:10:00|217|216|216|215|217|216|216|215|76896
1704399300000|2024-01-04 20:15:00|215|214|215|214|215|214|214|214|90896
1704399600000|2024-01-04 20:20:00|214|215|216|215|216|215|214|215|105072
1704399900000|2024-01-04 20:25:00|||||||||73418
1704400200000|2024-01-04 20:30:00|217|216|216|215|217|216|216|215|157601
1704400500000|2024-01-04 20:35:00|||||||||77762
1704400800000|2024-01-04 20:40:00|217|216|218|217|218|217|216|215|251523
1704401100000|2024-01-04 20:45:00|||||||||125236
1704401400000|2024-01-04 20:50:00|||||||||100347
1704401700000|2024-01-04 20:55:00|||||||||238530
1704465000000|2024-01-05 14:30:00|217|216|212|211|219|218|210|209|1048701
1704465300000|2024-01-05 14:35:00|211|210|208|207|211|210|203|202|1232661
1704465600000|2024-01-05 14:40:00|209|208|206|205|209|208|205|204|395597
1704465900000|2024-01-05 14:45:00|207|206|208|207|208|207|207|206|98537
1704466200000|2024-01-05 14:50:00|209|208|211|210|212|211|209|208|224189
1704466500000|2024-01-05 14:55:00|212|211|207|206|212|211|206|205|204279
1704466800000|2024-01-05 15:00:00|208|207|206|205|208|207|206|205|421136
1704467100000|2024-01-05 15:05:00|205|204|206|205|207|206|205|204|403097
1704467400000|2024-01-05 15:10:00|207|206|209|208|209|208|206|205|628059
1704467700000|2024-01-05 15:15:00|210|209|207|206|211|210|207|206|663619
1704468000000|2024-01-05 15:20:00|208|207|211|210|212|211|208|207|322623
1704468300000|2024-01-05 15:25:00|210|209|210|209|211|210|210|209|136988
1704468600000|2024-01-05 15:30:00|209|208|212|211|212|211|209|208|165619
1704468900000|2024-01-05 15:35:00|213|212|214|213|215|214|213|212|195114
1704469200000|2024-01-05 15:40:00|215|214|214|213|216|215|214|213|367248
1704469500000|2024-01-05 15:45:00|213|212|212|211|213|212|212|211|183884
1704469800000|2024-01-05 15:50:00|211|210|211|210|211|210|210|209|172248
1704470100000|2024-01-05 15:55:00|210|209|211|210|211|210|210|209|161327
1704470400000|2024-01-05 16:00:00|212|211|211|210|212|211|211|210|78468
1704470700000|2024-01-05 16:05:00|210|209|210|209|210|209|210|209|55505
1704471000000|2024-01-05 16:10:00|211|210|211|210|211|210|210|209|140550
1704471300000|2024-01-05 16:15:00|212|211|212|211|213|212|211|211|61482
1704471600000|2024-01-05 16:20:00|||||||||23583
1704471900000|2024-01-05 16:25:00|211|210|211|210|211|211|211|210|47140
1704472200000|2024-01-05 16:30:00|212|211|211|210|212|211|211|210|71635
1704472500000|2024-01-05 16:35:00|210|209|210|209|210|209|210|209|75142
1704472800000|2024-01-05 16:40:00|||||||||31996
1704473100000|2024-01-05 16:45:00|209|208|209|208|209|208|208|207|323372
1704473400000|2024-01-05 16:50:00|210|209|211|210|211|210|210|209|64894
1704473700000|2024-01-05 16:55:00|||||||||73706
1704474000000|2024-01-05 17:00:00|212|211|210|209|212|211|210|209|191525
1704474300000|2024-01-05 17:05:00|||||||||52712
1704474600000|2024-01-05 17:10:00|209|208|211|210|211|210|208|207|157030
1704474900000|2024-01-05 17:15:00|210|209|210|209|210|209|210|209|77636
1704475200000|2024-01-05 17:20:00|211|210|209|208|211|210|209|208|170558
1704475500000|2024-01-05 17:25:00|||||||||18095
1704475800000|2024-01-05 17:30:00|210|209|210|209|212|211|210|209|165182
1704476100000|2024-01-05 17:35:00|211|210|211|210|211|210|211|210|25548
1704476400000|2024-01-05 17:40:00|||||||||16569
1704476700000|2024-01-05 17:45:00|210|209|211|210|211|210|210|209|88553
1704477000000|2024-01-05 17:50:00|||||||||3862
1704477300000|2024-01-05 17:55:00|212|211|212|211|212|211|212|211|47579
1704477600000|2024-01-05 18:00:00|211|210|210|209|211|210|210|209|65022
1704477900000|2024-01-05 18:05:00|209|208|209|208|209|208|209|208|112556
1704478200000|2024-01-05 18:10:00|||||||||28208
1704478500000|2024-01-05 18:15:00|||||||||12763
1704478800000|2024-01-05 18:20:00|||||||||13020
1704479100000|2024-01-05 18:25:00|210|209|209|208|210|209|209|208|77835
1704479400000|2024-01-05 18:30:00|210|209|210|209|210|209|210|209|81330
1704479700000|2024-01-05 18:35:00|211|210|211|210|211|210|211|210|131072
1704480000000|2024-01-05 18:40:00|210|209|210|209|210|209|210|209|69825
1704480300000|2024-01-05 18:45:00|211|210|211|210|211|210|211|210|87255
1704480600000|2024-01-05 18:50:00|212|211|212|211|212|211|212|211|41102
1704480900000|2024-01-05 18:55:00|213|212|212|211|213|212|212|211|182255
1704481200000|2024-01-05 19:00:00|211|210|211|210|211|210|211|210|26049
1704481500000|2024-01-05 19:05:00|212|211|213|212|213|212|212|211|51272
1704481800000|2024-01-05 19:10:00|214|213|213|212|214|213|213|212|95335
1704482100000|2024-01-05 19:15:00|212|211|214|213|214|213|212|211|170767
1704482400000|2024-01-05 19:20:00|213|212|213|212|213|212|213|212|87188
1704482700000|2024-01-05 19:25:00|214|213|213|212|214|213|213|212|193059
1704483000000|2024-01-05 19:30:00|214|213|214|213|214|213|213|213|14613
1704483300000|2024-01-05 19:35:00|||||||||12562
1704483600000|2024-01-05 19:40:00|||||||||13706
1704483900000|2024-01-05 19:45:00|213|212|213|212|213|212|213|212|193340
1704484200000|2024-01-05 19:50:00|212|211|212|211|212|211|212|211|42066
1704484500000|2024-01-05 19:55:00|211|210|211|210|211|210|211|210|36496
1704484800000|2024-01-05 20:00:00|210|209|210|209|210|209|210|209|159277
1704485100000|2024-01-05 20:05:00|211|210|211|210|211|210|211|210|58910
1704485400000|2024-01-05 20:10:00|212|211|212|211|212|211|210|209|428137
1704485700000|2024-01-05 20:15:00|213|212|211|210|213|212|211|210|235685
1704486000000|2024-01-05 20:20:00|210|209|210|209|210|209|210|209|79949
1704486300000|2024-01-05 20:25:00|||||||||118508
1704486600000|2024-01-05 20:30:00|211|210|210|209|211|210|210|209|223373
1704486900000|2024-01-05 20:35:00|||||||||77432
1704487200000|2024-01-05 20:40:00|211|210|211|210|211|210|211|210|209143
1704487500000|2024-01-05 20:45:00|212|211|210|209|212|211|209|208|439062
1704487800000|2024-01-05 20:50:00|211|210|210|209|211|210|210|209|396942
1704488100000|2024-01-05 20:55:00|211|210|211|210|212|211|210|209|702547
1704724200000|2024-01-08 14:30:00|211|210|219|218|220|219|210|209|1178292
1704724500000|2024-01-08 14:35:00|218|217|220|219|221|220|218|217|1036997
1704724800000|2024-01-08 14:40:00|219|218|216|215|219|218|213|212|561284
1704725100000|2024-01-08 14:45:00|215|214|206|205|215|214|206|205|632749
1704725400000|2024-01-08 14:50:00|207|206|205|204|207|206|202|201|1352549
1704725700000|2024-01-08 14:55:00|204|203|201|200|205|204|200|199|596626
1704726000000|2024-01-08 15:00:00|200|199|199|198|202|201|195|194|912515
1704726300000|2024-01-08 15:05:00|200|199|201|200|201|200|200|199|236419
1704726600000|2024-01-08 15:10:00|202|201|202|201|202|201|202|201|90930
1704726900000|2024-01-08 15:15:00|203|202|203|202|205|204|203|202|139539
1704727200000|2024-01-08 15:20:00|202|201|203|202|204|203|201|200|125716
1704727500000|2024-01-08 15:25:00|204|203|204|203|205|204|204|203|96690
1704727800000|2024-01-08 15:30:00|205|204|205|204|206|205|205|204|174653
1704728100000|2024-01-08 15:35:00|204|203|202|201|204|203|201|201|175870
1704728400000|2024-01-08 15:40:00|203|202|207|206|207|206|203|202|291204
1704728700000|2024-01-08 15:45:00|208|207|207|206|209|208|207|206|208432
1704729000000|2024-01-08 15:50:00|208|207|207|206|209|208|207|206|208120
1704729300000|2024-01-08 15:55:00|208|207|207|206|209|208|207|206|133937
1704729600000|2024-01-08 16:00:00|208|207|212|211|212|211|208|207|232783
1704729900000|2024-01-08 16:05:00|213|212|211|210|213|212|211|210|189647
1704730200000|2024-01-08 16:10:00|210|209|211|210|211|210|210|209|153323
1704730500000|2024-01-08 16:15:00|210|209|213|212|213|212|210|209|267304
1704730800000|2024-01-08 16:20:00|214|213|212|211|214|213|211|210|161848
1704731100000|2024-01-08 16:25:00|211|210|210|209|211|210|210|209|80993
1704731400000|2024-01-08 16:30:00|209|208|211|210|211|210|209|208|178081
1704731700000|2024-01-08 16:35:00|212|211|212|211|213|212|212|211|129204
1704732000000|2024-01-08 16:40:00|211|210|213|212|213|212|211|210|92231
1704732300000|2024-01-08 16:45:00|||||||||79349
1704732600000|2024-01-08 16:50:00|212|211|215|214|215|214|212|211|142872
1704732900000|2024-01-08 16:55:00|214|213|215|214|216|215|214|213|287971
1704733200000|2024-01-08 17:00:00|216|215|219|218|219|218|216|215|138913
1704733500000|2024-01-08 17:05:00|218|217|218|217|218|217|217|216|118848
1704733800000|2024-01-08 17:10:00|219|218|220|219|220|219|219|218|83312
1704734100000|2024-01-08 17:15:00|219|218|219|218|220|219|218|217|142169
1704734400000|2024-01-08 17:20:00|220|219|217|216|220|219|217|216|146323
1704734700000|2024-01-08 17:25:00|218|217|217|216|218|217|217|216|59506
1704735000000|2024-01-08 17:30:00|218|217|218|217|218|217|217|216|119858
1704735300000|2024-01-08 17:35:00|219|218|219|218|219|218|219|218|71628
1704735600000|2024-01-08 17:40:00|218|217|215|214|218|217|215|214|379646
1704735900000|2024-01-08 17:45:00|214|213|215|214|215|214|213|212|141188
1704736200000|2024-01-08 17:50:00|||||||||37551
1704736500000|2024-01-08 17:55:00|216|215|216|215|216|215|216|215|51471
1704736800000|2024-01-08 18:00:00|217|216|219|218|219|218|216|215|197182
1704737100000|2024-01-08 18:05:00|||||||||91696
1704737400000|2024-01-08 18:10:00|218|217|220|219|220|219|218|217|197261
1704737700000|2024-01-08 18:15:00|221|220|222|221|222|221|221|220|179641
1704738000000|2024-01-08 18:20:00|221|220|221|220|221|220|221|220|124629
1704738300000|2024-01-08 18:25:00|222|221|222|221|222|221|221|220|168638
1704738600000|2024-01-08 18:30:00|223|222|222|221|223|222|222|221|195841
1704738900000|2024-01-08 18:35:00|223|222|224|223|224|223|223|222|176232
1704739200000|2024-01-08 18:40:00|223|222|225|224|225|224|223|222|271790
1704739500000|2024-01-08 18:45:00|224|223|227|226|228|227|223|222|850162
1704739800000|2024-01-08 18:50:00|226|225|226|225|228|227|226|225|817684
1704740100000|2024-01-08 18:55:00|227|226|229|228|230|229|226|225|708549
1704740400000|2024-01-08 19:00:00|228|227|230|229|231|230|228|227|503920
1704740700000|2024-01-08 19:05:00|||||||||110412
1704741000000|2024-01-08 19:10:00|231|230|231|230|233|232|231|230|325220
1704741300000|2024-01-08 19:15:00|230|229|231|230|232|231|230|229|229058
1704741600000|2024-01-08 19:20:00|232|231|232|231|233|232|232|231|165540
1704741900000|2024-01-08 19:25:00|231|230|229|228|231|230|228|227|208989
1704742200000|2024-01-08 19:30:00|228|227|227|226|229|228|227|226|269910
1704742500000|2024-01-08 19:35:00|226|225|226|225|226|225|226|225|76363
1704742800000|2024-01-08 19:40:00|227|226|228|227|228|227|227|226|129305
1704743100000|2024-01-08 19:45:00|227|226|227|226|227|226|227|226|118339
1704743400000|2024-01-08 19:50:00|228|227|228|227|228|227|228|227|111262
1704743700000|2024-01-08 19:55:00|227|226|226|225|227|226|226|225|110828
1704744000000|2024-01-08 20:00:00|227|226|226|225|228|227|226|225|283725
1704744300000|2024-01-08 20:05:00|||||||||31259
1704744600000|2024-01-08 20:10:00|225|224|226|225|226|225|225|224|153836
1704744900000|2024-01-08 20:15:00|225|224|225|224|225|224|225|224|152470
1704745200000|2024-01-08 20:20:00|226|225|226|225|226|225|226|225|94488
1704745500000|2024-01-08 20:25:00|227|226|227|226|227|226|227|226|89325
1704745800000|2024-01-08 20:30:00|228|227|228|227|228|227|228|227|86387
1704746100000|2024-01-08 20:35:00|227|226|227|226|227|226|227|226|164633
1704746400000|2024-01-08 20:40:00|226|225|226|225|226|225|226|225|110852
1704746700000|2024-01-08 20:45:00|||||||||204549
1704747000000|2024-01-08 20:50:00|||||||||103720
1704747300000|2024-01-08 20:55:00|227|226|228|227|228|227|227|226|494792
1704810600000|2024-01-09 14:30:00|232|231|231|230|234|233|228|227|664455
1704810900000|2024-01-09 14:35:00|232|230|227|225|232|230|227|225|80735
1704811200000|2024-01-09 14:40:00|228|226|227|225|229|227|225|223|45378
1704811500000|2024-01-09 14:45:00|226|224|230|228|232|230|224|222|89903
1704811800000|2024-01-09 14:50:00|229|227|232|230|233|231|228|226|47099
1704812100000|2024-01-09 14:55:00|230|229|229|228|230|229|226|225|142570
1704812400000|2024-01-09 15:00:00|228|227|226|225|228|227|226|225|115576
1704812700000|2024-01-09 15:05:00|225|224|223|222|226|225|223|222|275506
1704813000000|2024-01-09 15:10:00|222|221|223|222|224|223|221|220|335278
1704813300000|2024-01-09 15:15:00|224|223|224|223|225|224|223|222|398657
1704813600000|2024-01-09 15:20:00|225|224|227|226|228|227|225|224|269442
1704813900000|2024-01-09 15:25:00|228|227|225|224|228|227|224|223|220240
1704814200000|2024-01-09 15:30:00|226|225|226|225|227|226|225|224|103516
1704814500000|2024-01-09 15:35:00|227|226|228|227|228|227|227|226|90596
1704814800000|2024-01-09 15:40:00|227|226|227|226|227|226|227|226|76041
1704815100000|2024-01-09 15:45:00|226|225|227|226|227|226|226|225|98328
1704815400000|2024-01-09 15:50:00|226|225|225|224|226|225|224|223|129893
1704815700000|2024-01-09 15:55:00|226|225|227|226|227|226|226|225|41526
1704816000000|2024-01-09 16:00:00|228|227|226|225|228|227|226|225|216719
1704816300000|2024-01-09 16:05:00|225|224|223|222|225|224|223|222|292145
1704816600000|2024-01-09 16:10:00|224|223|222|221|224|223|222|221|134738
1704816900000|2024-01-09 16:15:00|223|222|221|220|223|222|221|220|379518
1704817200000|2024-01-09 16:20:00|220|219|218|217|221|220|218|217|416881
1704817500000|2024-01-09 16:25:00|217|216|216|215|218|217|216|215|317836
1704817800000|2024-01-09 16:30:00|217|216|216|215|217|216|216|215|334578
1704818100000|2024-01-09 16:35:00|215|214|215|214|216|215|214|213|303984
1704818400000|2024-01-09 16:40:00|214|213|212|211|214|213|211|210|750722
1704818700000|2024-01-09 16:45:00|211|210|212|211|213|212|211|210|154765
1704819000000|2024-01-09 16:50:00|213|212|212|211|214|213|212|211|308492
1704819300000|2024-01-09 16:55:00|213|212|211|210|213|212|211|210|359066
1704819600000|2024-01-09 17:00:00|212|211|211|210|212|211|211|210|186198
1704819900000|2024-01-09 17:05:00|212|211|211|210|212|211|211|210|108328
1704820200000|2024-01-09 17:10:00|210|209|212|211|212|211|209|208|198204
1704820500000|2024-01-09 17:15:00|213|212|213|212|213|212|212|211|154498
1704820800000|2024-01-09 17:20:00|214|213|214|213|214|213|213|212|102402
1704821100000|2024-01-09 17:25:00|215|214|213|212|215|214|212|211|169729
1704821400000|2024-01-09 17:30:00|212|211|211|210|213|212|211|210|152805
1704821700000|2024-01-09 17:35:00|210|209|210|209|210|210|210|209|103280
1704822000000|2024-01-09 17:40:00|||||||||39241
1704822300000|2024-01-09 17:45:00|211|210|213|212|213|212|211|210|131996
1704822600000|2024-01-09 17:50:00|212|211|212|211|212|211|212|211|56801
1704822900000|2024-01-09 17:55:00|213|212|214|213|214|213|213|212|133233
1704823200000|2024-01-09 18:00:00|215|214|214|213|215|214|214|213|122543
1704823500000|2024-01-09 18:05:00|213|212|213|212|213|212|213|212|55214
1704823800000|2024-01-09 18:10:00|214|213|215|214|215|214|214|213|46280
1704824100000|2024-01-09 18:15:00|214|213|215|214|215|214|214|213|59937
1704824400000|2024-01-09 18:20:00|214|213|214|213|214|213|214|213|29289
1704824700000|2024-01-09 18:25:00|215|214|215|214|215|214|215|214|58075
1704825000000|2024-01-09 18:30:00|214|213|214|213|214|213|214|213|55799
1704825300000|2024-01-09 18:35:00|213|212|213|212|213|212|213|212|91235
1704825600000|2024-01-09 18:40:00|214|213|214|213|214|213|213|213|52207
1704825900000|2024-01-09 18:45:00|213|212|215|214|215|214|213|212|77260
1704826200000|2024-01-09 18:50:00|216|215|215|214|216|215|215|214|41406
1704826500000|2024-01-09 18:55:00|||||||||15420
1704826800000|2024-01-09 19:00:00|216|215|216|215|218|217|216|215|267362
1704827100000|2024-01-09 19:05:00|217|216|216|215|219|218|216|215|238855
1704827400000|2024-01-09 19:10:00|215|214|215|214|215|215|215|214|84608
1704827700000|2024-01-09 19:15:00|214|213|216|215|216|215|214|213|57938
1704828000000|2024-01-09 19:20:00|217|216|214|213|217|216|214|213|250147
1704828300000|2024-01-09 19:25:00|||||||||81385
1704828600000|2024-01-09 19:30:00|||||||||19650
1704828900000|2024-01-09 19:35:00|213|212|212|211|213|212|212|211|286129
1704829200000|2024-01-09 19:40:00|213|212|212|211|213|212|212|211|216300
1704829500000|2024-01-09 19:45:00|213|212|213|212|213|212|213|212|56820
1704829800000|2024-01-09 19:50:00|214|213|214|213|214|213|213|212|129345
1704830100000|2024-01-09 19:55:00|215|214|215|214|215|214|215|214|46500
1704830400000|2024-01-09 20:00:00|216|215|215|214|216|215|215|214|141930
1704830700000|2024-01-09 20:05:00|214|213|214|213|214|213|213|212|112607
1704831000000|2024-01-09 20:10:00|215|214|212|211|215|214|212|211|109599
1704831300000|2024-01-09 20:15:00|213|212|214|213|214|213|213|212|116314
1704831600000|2024-01-09 20:20:00|||||||||98574
1704831900000|2024-01-09 20:25:00|215|214|215|214|215|214|215|214|153596
1704832200000|2024-01-09 20:30:00|214|215|214|213|214|215|214|213|146686
1704832500000|2024-01-09 20:35:00|||||||||153264
1704832800000|2024-01-09 20:40:00|213|212|213|212|213|212|213|212|109468
1704833100000|2024-01-09 20:45:00|212|211|212|211|212|211|211|210|366239
1704833400000|2024-01-09 20:50:00|||||||||152687
1704833700000|2024-01-09 20:55:00|||||||||273181
1704897000000|2024-01-10 14:30:00|210|209|211|210|213|212|208|207|562050
1704897300000|2024-01-10 14:35:00|212|211|213|212|215|214|212|211|247372
1704897600000|2024-01-10 14:40:00|212|211|212|211|213|212|212|211|101629
1704897900000|2024-01-10 14:45:00|211|210|211|210|211|210|209|208|155970
1704898200000|2024-01-10 14:50:00|210|209|207|206|211|210|207|206|475505
1704898500000|2024-01-10 14:55:00|206|205|204|203|206|205|201|200|847661
1704898800000|2024-01-10 15:00:00|203|202|204|203|204|203|203|202|229615
1704899100000|2024-01-10 15:05:00|205|204|207|206|208|207|205|204|63131
1704899400000|2024-01-10 15:10:00|206|205|205|204|207|206|205|204|103945
1704899700000|2024-01-10 15:15:00|206|205|205|204|206|205|205|204|95235
1704900000000|2024-01-10 15:20:00|206|205|206|205|206|205|206|205|25794
1704900300000|2024-01-10 15:25:00|207|206|209|208|209|208|207|206|225997
1704900600000|2024-01-10 15:30:00|210|209|206|205|210|209|206|205|333872
1704900900000|2024-01-10 15:35:00|205|204|208|207|209|208|205|204|216537
1704901200000|2024-01-10 15:40:00|209|208|211|210|211|210|209|208|118583
1704901500000|2024-01-10 15:45:00|210|209|211|210|212|211|210|209|141465
1704901800000|2024-01-10 15:50:00|212|211|213|212|213|212|212|211|68166
1704902100000|2024-01-10 15:55:00|214|213|214|213|214|213|213|212|122034
1704902400000|2024-01-10 16:00:00|215|214|213|212|216|215|213|212|339879
1704902700000|2024-01-10 16:05:00|212|211|214|214|215|214|212|211|117611
1704903000000|2024-01-10 16:10:00|215|213|214|213|215|214|213|212|54515
1704903300000|2024-01-10 16:15:00|213|212|212|211|213|212|212|211|52773
1704903600000|2024-01-10 16:20:00|211|210|213|212|213|212|211|210|82529
1704903900000|2024-01-10 16:25:00|214|213|214|213|216|215|214|213|194607
1704904200000|2024-01-10 16:30:00|213|212|213|212|213|212|213|212|26961
1704904500000|2024-01-10 16:35:00|214|213|215|214|215|214|214|213|47610
1704904800000|2024-01-10 16:40:00|216|215|216|215|216|215|216|215|130079
1704905100000|2024-01-10 16:45:00|217|216|217|216|217|216|216|215|109541
1704905400000|2024-01-10 16:50:00|216|215|216|215|216|215|216|215|11668
1704905700000|2024-01-10 16:55:00|215|214|215|214|215|214|215|214|52812
1704906000000|2024-01-10 17:00:00|216|215|215|214|216|215|215|214|73474
1704906300000|2024-01-10 17:05:00|216|215|216|215|216|215|216|215|40137
1704906600000|2024-01-10 17:10:00|217|216|216|215|217|216|216|215|30804
1704906900000|2024-01-10 17:15:00|217|216|217|216|217|216|217|216|77435
1704907200000|2024-01-10 17:20:00|||||||||46287
1704907500000|2024-01-10 17:25:00|218|217|220|219|220|219|218|217|143742
1704907800000|2024-01-10 17:30:00|219|218|219|218|219|218|219|218|67148
1704908100000|2024-01-10 17:35:00|220|219|221|220|221|220|220|219|176069
1704908400000|2024-01-10 17:40:00|222|221|222|221|222|221|221|220|148701
1704908700000|2024-01-10 17:45:00|223|222|224|223|225|224|222|221|220164
1704909000000|2024-01-10 17:50:00|225|224|223|222|226|225|223|222|275758
1704909300000|2024-01-10 17:55:00|224|223|225|224|227|226|224|223|205983
1704909600000|2024-01-10 18:00:00|224|223|224|223|225|224|223|222|162509
1704909900000|2024-01-10 18:05:00|225|224|223|222|225|224|223|222|85873
1704910200000|2024-01-10 18:10:00|224|223|222|221|224|223|221|220|350913
1704910500000|2024-01-10 18:15:00|221|220|222|221|223|222|221|220|125315
1704910800000|2024-01-10 18:20:00|221|220|220|219|221|220|219|218|93907
1704911100000|2024-01-10 18:25:00|221|220|221|220|221|221|221|220|140690
1704911400000|2024-01-10 18:30:00|220|219|220|219|220|219|220|219|101981
1704911700000|2024-01-10 18:35:00|219|218|217|216|219|218|217|216|157531
1704912000000|2024-01-10 18:40:00|218|217|218|217|218|217|217|216|156897
1704912300000|2024-01-10 18:45:00|219|218|217|216|219|218|217|216|139534
1704912600000|2024-01-10 18:50:00|216|215|217|216|217|216|216|215|50808
1704912900000|2024-01-10 18:55:00|216|215|216|215|216|215|216|215|58107
1704913200000|2024-01-10 19:00:00|217|216|218|217|219|218|216|215|160501
1704913500000|2024-01-10 19:05:00|217|216|217|216|218|217|217|216|137311
1704913800000|2024-01-10 19:10:00|218|217|217|216|218|217|217|216|72904
1704914100000|2024-01-10 19:15:00|218|217|219|218|219|218|218|217|46510
1704914400000|2024-01-10 19:20:00|218|217|219|218|219|218|218|217|144528
1704914700000|2024-01-10 19:25:00|218|217|216|215|218|217|216|215|91722
1704915000000|2024-01-10 19:30:00|217|216|216|215|217|216|216|215|80774
1704915300000|2024-01-10 19:35:00|215|214|215|214|215|214|215|214|48197
1704915600000|2024-01-10 19:40:00|216|215|215|214|216|215|215|214|106018
1704915900000|2024-01-10 19:45:00|||||||||8025
1704916200000|2024-01-10 19:50:00|216|215|216|215|216|215|216|215|84667
1704916500000|2024-01-10 19:55:00|217|216|217|216|217|216|217|216|58189
1704916800000|2024-01-10 20:00:00|||||||||30520
1704917100000|2024-01-10 20:05:00|216|215|216|215|217|216|215|214|197987
1704917400000|2024-01-10 20:10:00|215|214|215|214|216|215|214|213|138095
1704917700000|2024-01-10 20:15:00|216|215|216|215|216|215|215|214|206292
1704918000000|2024-01-10 20:20:00|215|214|213|212|215|214|213|212|69373
1704918300000|2024-01-10 20:25:00|214|213|214|213|215|214|213|213|126055
1704918600000|2024-01-10 20:30:00|215|214|215|214|215|214|215|214|62804
1704918900000|2024-01-10 20:35:00|||||||||28226
1704919200000|2024-01-10 20:40:00|214|213|213|212|214|213|213|212|92541
1704919500000|2024-01-10 20:45:00|214|213|214|213|214|213|214|213|95295
1704919800000|2024-01-10 20:50:00|213|212|213|212|213|212|213|212|233304
1704920100000|2024-01-10 20:55:00|||||||||234699
1704983400000|2024-01-11 14:30:00|244|243|237|236|245|244|232|231|2912758
1704983700000|2024-01-11 14:35:00|238|237|258|257|258|257|236|235|3259024
1704984000000|2024-01-11 14:40:00|259|258|255|254|263|262|253|252|2913512
1704984300000|2024-01-11 14:45:00|256|255|258|257|261|260|254|253|1757288
1704984600000|2024-01-11 14:50:00|259|258|248|247|260|259|248|247|1830863
1704984900000|2024-01-11 14:55:00|247|246|252|251|252|251|245|244|1646011
1704985200000|2024-01-11 15:00:00|251|250|238|237|251|250|238|237|2237325
1704985500000|2024-01-11 15:05:00|237|236|236|235|242|241|234|233|2192513
1704985800000|2024-01-11 15:10:00|235|234|232|231|239|238|231|230|1505011
1704986100000|2024-01-11 15:15:00|231|230|230|229|234|233|226|225|1418493
1704986400000|2024-01-11 15:20:00|231|230|228|227|231|230|227|226|984808
1704986700000|2024-01-11 15:25:00|227|226|229|228|233|232|227|226|1128607
1704987000000|2024-01-11 15:30:00|230|229|222|221|231|230|222|221|1787530
1704987300000|2024-01-11 15:35:00|223|222|221|220|223|222|220|219|806548
1704987600000|2024-01-11 15:40:00|220|219|220|219|222|221|217|216|1315186
1704987900000|2024-01-11 15:45:00|219|218|214|213|219|218|214|213|973567
1704988200000|2024-01-11 15:50:00|215|214|219|218|220|219|214|213|779163
1704988500000|2024-01-11 15:55:00|220|219|222|221|222|221|217|216|791479
1704988800000|2024-01-11 16:00:00|223|222|222|221|223|222|220|219|505815
1704989100000|2024-01-11 16:05:00|223|222|219|218|225|224|219|218|536786
1704989400000|2024-01-11 16:10:00|220|219|218|217|222|221|217|216|540348
1704989700000|2024-01-11 16:15:00|219|218|216|215|219|218|215|214|620333
1704990000000|2024-01-11 16:20:00|215|214|215|214|216|215|214|213|465088
1704990300000|2024-01-11 16:25:00|214|213|211|210|214|213|211|210|996510
1704990600000|2024-01-11 16:30:00|210|209|211|210|211|210|207|206|749713
1704990900000|2024-01-11 16:35:00|212|211|211|210|213|212|210|209|778200
1704991200000|2024-01-11 16:40:00|210|209|211|210|213|212|210|209|297135
1704991500000|2024-01-11 16:45:00|212|211|217|216|217|216|212|211|411570
1704991800000|2024-01-11 16:50:00|216|215|214|213|216|215|213|212|459441
1704992100000|2024-01-11 16:55:00|213|214|212|211|213|214|212|211|147918
1704992400000|2024-01-11 17:00:00|211|210|213|212|213|212|211|210|128475
1704992700000|2024-01-11 17:05:00|212|211|213|212|213|212|211|210|179828
1704993000000|2024-01-11 17:10:00|214|213|212|211|214|213|212|211|273909
1704993300000|2024-01-11 17:15:00|211|210|210|209|213|212|210|209|459934
1704993600000|2024-01-11 17:20:00|209|208|210|209|210|209|209|208|183734
1704993900000|2024-01-11 17:25:00|209|208|211|210|211|210|209|208|304112
1704994200000|2024-01-11 17:30:00|212|211|213|212|216|215|211|210|414953
1704994500000|2024-01-11 17:35:00|212|211|213|212|213|212|212|211|163912
1704994800000|2024-01-11 17:40:00|214|213|216|215|217|216|213|212|228871
1704995100000|2024-01-11 17:45:00|215|214|215|214|215|214|214|213|184234
1704995400000|2024-01-11 17:50:00|216|215|218|217|218|217|216|215|298499
1704995700000|2024-01-11 17:55:00|219|218|216|215|219|218|215|214|347315
1704996000000|2024-01-11 18:00:00|215|214|216|215|217|216|215|214|273008
1704996300000|2024-01-11 18:05:00|215|214|215|214|215|214|214|213|103660
1704996600000|2024-01-11 18:10:00|214|213|214|213|214|213|214|213|71521
1704996900000|2024-01-11 18:15:00|215|214|214|213|215|214|214|213|57962
1704997200000|2024-01-11 18:20:00|||||||||41496
1704997500000|2024-01-11 18:25:00|215|214|214|213|215|214|214|213|116438
1704997800000|2024-01-11 18:30:00|213|212|212|211|214|213|212|211|155246
1704998100000|2024-01-11 18:35:00|213|212|213|212|213|212|212|211|95824
1704998400000|2024-01-11 18:40:00|214|213|214|213|214|213|214|213|58311
1704998700000|2024-01-11 18:45:00|||||||||37692
1704999000000|2024-01-11 18:50:00|213|212|215|214|215|214|212|211|141743
1704999300000|2024-01-11 18:55:00|216|215|216|215|216|215|215|214|87696
1704999600000|2024-01-11 19:00:00|217|216|215|214|217|216|215|214|148195
1704999900000|2024-01-11 19:05:00|214|213|215|214|216|215|214|213|256348
1705000200000|2024-01-11 19:10:00|||||||||52274
1705000500000|2024-01-11 19:15:00|||||||||53915
1705000800000|2024-01-11 19:20:00|214|213|215|214|215|214|214|213|215947
1705001100000|2024-01-11 19:25:00|214|213|215|214|215|214|214|213|93722
1705001400000|2024-01-11 19:30:00|||||||||30738
1705001700000|2024-01-11 19:35:00|214|213|214|213|214|213|214|213|37101
1705002000000|2024-01-11 19:40:00|||||||||60474
1705002300000|2024-01-11 19:45:00|215|214|218|217|218|217|215|214|335069
1705002600000|2024-01-11 19:50:00|219|218|218|217|219|218|218|217|127589
1705002900000|2024-01-11 19:55:00|219|218|218|217|221|220|218|217|200980
1705003200000|2024-01-11 20:00:00|219|218|219|218|219|218|218|217|156156
1705003500000|2024-01-11 20:05:00|218|217|218|217|218|217|218|217|79252
1705003800000|2024-01-11 20:10:00|217|216|219|218|220|219|217|216|320834
1705004100000|2024-01-11 20:15:00|218|217|218|217|218|217|218|217|160142
1705004400000|2024-01-11 20:20:00|217|216|216|215|217|216|216|215|232343
1705004700000|2024-01-11 20:25:00|217|216|217|216|219|218|217|216|228180
1705005000000|2024-01-11 20:30:00|216|215|214|213|216|215|214|213|186074
1705005300000|2024-01-11 20:35:00|||||||||66882
1705005600000|2024-01-11 20:40:00|213|212|214|213|214|213|212|211|366084
1705005900000|2024-01-11 20:45:00|213|212|213|212|213|212|213|212|136095
1705006200000|2024-01-11 20:50:00|212|211|212|211|212|211|212|211|238089
1705006500000|2024-01-11 20:55:00|||||||||375866
1705069800000|2024-01-12 14:30:00|206|205|206|205|210|209|198|197|2816403
1705070100000|2024-01-12 14:35:00|207|206|202|201|209|208|202|201|520735
1705070400000|2024-01-12 14:40:00|201|200|203|202|204|203|201|200|435937
1705070700000|2024-01-12 14:45:00|202|201|211|210|211|210|201|200|748490
1705071000000|2024-01-12 14:50:00|210|209|209|208|211|210|207|206|492124
1705071300000|2024-01-12 14:55:00|210|209|209|208|212|211|208|207|368419
1705071600000|2024-01-12 15:00:00|208|207|207|206|210|209|207|206|259600
1705071900000|2024-01-12 15:05:00|206|205|204|203|207|206|204|203|258149
1705072200000|2024-01-12 15:10:00|203|202|202|201|203|202|201|200|592116
1705072500000|2024-01-12 15:15:00|203|202|201|200|203|202|201|200|416254
1705072800000|2024-01-12 15:20:00|202|201|199|198|203|202|199|198|626514
1705073100000|2024-01-12 15:25:00|198|197|198|197|200|199|198|197|774839
1705073400000|2024-01-12 15:30:00|199|198|198|197|199|198|198|197|463101
1705073700000|2024-01-12 15:35:00|197|196|196|195|197|196|195|194|839540
1705074000000|2024-01-12 15:40:00|197|196|197|196|197|196|195|194|570933
1705074300000|2024-01-12 15:45:00|||||||||168267
1705074600000|2024-01-12 15:50:00|198|197|201|200|201|200|198|197|399155
1705074900000|2024-01-12 15:55:00|200|199|201|200|201|200|200|199|232605
1705075200000|2024-01-12 16:00:00|200|199|199|198|200|199|199|198|191910
1705075500000|2024-01-12 16:05:00|200|199|200|199|201|200|200|199|340349
1705075800000|2024-01-12 16:10:00|199|198|199|198|199|198|199|198|123426
1705076100000|2024-01-12 16:15:00|198|197|198|197|198|197|198|197|227149
1705076400000|2024-01-12 16:20:00|197|196|197|196|197|196|197|196|131539
1705076700000|2024-01-12 16:25:00|198|197|197|196|199|198|197|196|311708
1705077000000|2024-01-12 16:30:00|198|197|196|195|198|197|196|195|143520
1705077300000|2024-01-12 16:35:00|197|196|197|196|197|196|197|196|121509
1705077600000|2024-01-12 16:40:00|||||||||107472
1705077900000|2024-01-12 16:45:00|198|197|197|196|199|198|197|196|218476
1705078200000|2024-01-12 16:50:00|196|195|197|196|197|196|195|194|413794
1705078500000|2024-01-12 16:55:00|196|195|197|196|197|196|196|195|251776
1705078800000|2024-01-12 17:00:00|196|195|196|195|196|195|196|195|46588
1705079100000|2024-01-12 17:05:00|||||||||41956
1705079400000|2024-01-12 17:10:00|195|194|194|193|195|194|194|193|177026
1705079700000|2024-01-12 17:15:00|195|194|195|194|195|194|195|194|110508
1705080000000|2024-01-12 17:20:00|||||||||103352
1705080300000|2024-01-12 17:25:00|194|193|193|192|194|193|193|192|347725
1705080600000|2024-01-12 17:30:00|192|191|193|192|193|192|192|191|175338
1705080900000|2024-01-12 17:35:00|192|191|192|191|192|191|192|191|323790
1705081200000|2024-01-12 17:40:00|||||||||148447
1705081500000|2024-01-12 17:45:00|||||||||68974
1705081800000|2024-01-12 17:50:00|193|192|193|192|193|192|193|192|49948
1705082100000|2024-01-12 17:55:00|||||||||89948
1705082400000|2024-01-12 18:00:00|194|193|194|193|194|193|194|193|97756
1705082700000|2024-01-12 18:05:00|||||||||19652
1705083000000|2024-01-12 18:10:00|195|194|196|195|196|195|195|194|125766
1705083300000|2024-01-12 18:15:00|197|196|197|196|197|196|197|196|85710
1705083600000|2024-01-12 18:20:00|198|197|200|199|200|199|198|197|182534
1705083900000|2024-01-12 18:25:00|||||||||100748
1705084200000|2024-01-12 18:30:00|199|198|197|196|199|198|197|196|150895
1705084500000|2024-01-12 18:35:00|||||||||18036
1705084800000|2024-01-12 18:40:00|||||||||46160
1705085100000|2024-01-12 18:45:00|||||||||27129
1705085400000|2024-01-12 18:50:00|||||||||21347
1705085700000|2024-01-12 18:55:00|||||||||20369
1705086000000|2024-01-12 19:00:00|||||||||13894
1705086300000|2024-01-12 19:05:00|||||||||25962
1705086600000|2024-01-12 19:10:00|||||||||8650
1705086900000|2024-01-12 19:15:00|||||||||16872
1705087200000|2024-01-12 19:20:00|||||||||20259
1705087500000|2024-01-12 19:25:00|||||||||31648
1705087800000|2024-01-12 19:30:00|||||||||24777
1705088100000|2024-01-12 19:35:00|196|195|195|194|196|196|195|194|152234
1705088400000|2024-01-12 19:40:00|||||||||79597
1705088700000|2024-01-12 19:45:00|||||||||25419
1705089000000|2024-01-12 19:50:00|||||||||30808
1705089300000|2024-01-12 19:55:00|||||||||63141
1705089600000|2024-01-12 20:00:00|194|193|194|193|194|193|194|193|134155
1705089900000|2024-01-12 20:05:00|||||||||11501
1705090200000|2024-01-12 20:10:00|195|194|196|195|197|196|195|194|433892
1705090500000|2024-01-12 20:15:00|||||||||87436
1705090800000|2024-01-12 20:20:00|||||||||53094
1705091100000|2024-01-12 20:25:00|||||||||97879
1705091400000|2024-01-12 20:30:00|||||||||42328
1705091700000|2024-01-12 20:35:00|||||||||77080
1705092000000|2024-01-12 20:40:00|195|194|194|193|195|195|194|193|294655
1705092300000|2024-01-12 20:45:00|||||||||148763
1705092600000|2024-01-12 20:50:00|195|194|193|192|195|194|193|192|698595
1705092900000|2024-01-12 20:55:00|||||||||409512
1705415400000|2024-01-16 14:30:00|194|193|191|190|196|195|191|190|1054934
1705415700000|2024-01-16 14:35:00|190|189|191|190|191|190|189|188|691627
1705416000000|2024-01-16 14:40:00|190|189|187|186|190|189|187|186|437627
1705416300000|2024-01-16 14:45:00|186|185|190|189|190|189|186|185|531792
1705416600000|2024-01-16 14:50:00|191|190|198|197|199|198|191|190|612888
1705416900000|2024-01-16 14:55:00|197|196|201|200|202|201|197|196|520334
1705417200000|2024-01-16 15:00:00|200|199|198|197|202|201|197|196|853341
1705417500000|2024-01-16 15:05:00|199|198|208|207|210|209|199|198|924103
1705417800000|2024-01-16 15:10:00|209|208|209|208|210|209|203|202|555831
1705418100000|2024-01-16 15:15:00|210|209|212|211|216|215|210|209|914703
1705418400000|2024-01-16 15:20:00|211|210|213|212|213|212|210|209|330836
1705418700000|2024-01-16 15:25:00|212|211|212|211|212|211|212|211|116801
1705419000000|2024-01-16 15:30:00|213|212|217|216|218|217|213|212|448527
1705419300000|2024-01-16 15:35:00|216|215|215|214|216|215|213|212|348719
1705419600000|2024-01-16 15:40:00|216|215|215|214|216|215|215|214|172617
1705419900000|2024-01-16 15:45:00|214|213|211|210|214|213|209|208|246078
1705420200000|2024-01-16 15:50:00|210|209|209|208|210|209|208|207|142479
1705420500000|2024-01-16 15:55:00|210|209|210|209|211|210|210|209|178535
1705420800000|2024-01-16 16:00:00|209|208|212|211|212|211|207|206|465693
1705421100000|2024-01-16 16:05:00|211|210|213|212|213|212|210|209|192193
1705421400000|2024-01-16 16:10:00|212|211|210|209|212|211|210|209|149720
1705421700000|2024-01-16 16:15:00|209|208|207|206|210|209|207|206|285564
1705422000000|2024-01-16 16:20:00|208|207|209|208|209|208|208|207|170183
1705422300000|2024-01-16 16:25:00|210|209|209|208|210|209|209|208|82337
1705422600000|2024-01-16 16:30:00|210|209|211|210|211|210|210|209|143318
1705422900000|2024-01-16 16:35:00|210|209|209|208|210|209|209|208|127346
1705423200000|2024-01-16 16:40:00|||||||||8386
1705423500000|2024-01-16 16:45:00|||||||||70501
1705423800000|2024-01-16 16:50:00|210|209|210|209|210|209|210|209|81802
1705424100000|2024-01-16 16:55:00|||||||||75626
1705424400000|2024-01-16 17:00:00|211|210|211|210|212|211|211|210|232883
1705424700000|2024-01-16 17:05:00|210|209|211|210|211|210|210|209|73837
1705425000000|2024-01-16 17:10:00|||||||||69561
1705425300000|2024-01-16 17:15:00|212|211|214|213|215|214|212|211|303944
1705425600000|2024-01-16 17:20:00|215|214|214|213|216|215|214|213|184998
1705425900000|2024-01-16 17:25:00|||||||||18770
1705426200000|2024-01-16 17:30:00|213|212|212|211|213|212|212|211|42925
1705426500000|2024-01-16 17:35:00|211|210|211|210|211|210|211|210|22458
1705426800000|2024-01-16 17:40:00|210|209|209|208|210|209|209|208|61982
1705427100000|2024-01-16 17:45:00|210|209|209|208|210|209|209|208|45522
1705427400000|2024-01-16 17:50:00|210|209|210|209|210|209|210|209|63003
1705427700000|2024-01-16 17:55:00|211|210|211|210|211|210|211|210|67296
1705428000000|2024-01-16 18:00:00|212|211|212|211|212|211|211|211|37271
1705428300000|2024-01-16 18:05:00|||||||||7700
1705428600000|2024-01-16 18:10:00|211|210|212|211|212|211|211|210|44710
1705428900000|2024-01-16 18:15:00|||||||||28855
1705429200000|2024-01-16 18:20:00|211|210|211|210|211|210|211|210|18241
1705429500000|2024-01-16 18:25:00|210|209|210|209|210|209|210|209|21918
1705429800000|2024-01-16 18:30:00|||||||||11425
1705430100000|2024-01-16 18:35:00|209|208|209|208|209|208|209|208|42436
1705430400000|2024-01-16 18:40:00|||||||||17933
1705430700000|2024-01-16 18:45:00|||||||||14001
1705431000000|2024-01-16 18:50:00|208|207|208|207|208|207|208|207|83864
1705431300000|2024-01-16 18:55:00|||||||||12401
1705431600000|2024-01-16 19:00:00|||||||||24035
1705431900000|2024-01-16 19:05:00|||||||||14379
1705432200000|2024-01-16 19:10:00|207|206|207|206|207|206|207|206|41804
1705432500000|2024-01-16 19:15:00|206|205|207|206|207|206|205|204|205137
1705432800000|2024-01-16 19:20:00|208|207|209|208|209|208|208|207|46349
1705433100000|2024-01-16 19:25:00|210|209|209|208|210|209|209|208|51477
1705433400000|2024-01-16 19:30:00|||||||||48659
1705433700000|2024-01-16 19:35:00|208|207|208|207|208|207|208|207|43516
1705434000000|2024-01-16 19:40:00|||||||||3554
1705434300000|2024-01-16 19:45:00|209|208|209|208|209|208|209|208|33348
1705434600000|2024-01-16 19:50:00|||||||||43948
1705434900000|2024-01-16 19:55:00|210|209|210|209|210|209|210|209|153126
1705435200000|2024-01-16 20:00:00|||||||||7228
1705435500000|2024-01-16 20:05:00|209|208|209|208|209|208|209|208|62823
1705435800000|2024-01-16 20:10:00|210|209|210|209|210|209|210|209|33830
1705436100000|2024-01-16 20:15:00|211|210|211|210|211|210|211|210|159693
1705436400000|2024-01-16 20:20:00|210|209|210|209|210|209|210|209|99642
1705436700000|2024-01-16 20:25:00|211|210|210|209|211|210|210|209|122868
1705437000000|2024-01-16 20:30:00|211|210|211|210|211|210|211|210|122625
1705437300000|2024-01-16 20:35:00|||||||||82258
1705437600000|2024-01-16 20:40:00|210|209|209|208|210|209|209|208|172480
1705437900000|2024-01-16 20:45:00|210|209|211|210|211|210|210|209|373031
1705438200000|2024-01-16 20:50:00|||||||||204624
1705438500000|2024-01-16 20:55:00|210|209|210|209|210|210|210|209|513347
1705501800000|2024-01-17 14:30:00|195|194|190|189|196|195|190|189|1647615
1705502100000|2024-01-17 14:35:00|189|188|191|190|192|192|187|186|1408381
1705502400000|2024-01-17 14:40:00|192|191|193|192|193|192|192|191|362538
1705502700000|2024-01-17 14:45:00|194|193|198|197|198|197|194|192|319542
1705503000000|2024-01-17 14:50:00|197|196|198|197|199|198|194|193|430311
1705503300000|2024-01-17 14:55:00|197|196|193|192|197|196|192|192|589314
1705503600000|2024-01-17 15:00:00|194|193|194|193|194|193|193|192|161360
1705503900000|2024-01-17 15:05:00|193|192|194|193|194|193|193|192|134339
1705504200000|2024-01-17 15:10:00|||||||||36996
1705504500000|2024-01-17 15:15:00|||||||||64381
1705504800000|2024-01-17 15:20:00|195|194|195|194|195|194|195|194|101960
1705505100000|2024-01-17 15:25:00|194|193|199|198|199|198|194|193|441721
1705505400000|2024-01-17 15:30:00|198|197|198|197|198|197|198|197|501558
1705505700000|2024-01-17 15:35:00|199|198|198|197|199|198|198|197|165433
1705506000000|2024-01-17 15:40:00|||||||||146406
1705506300000|2024-01-17 15:45:00|||||||||85795
1705506600000|2024-01-17 15:50:00|||||||||164471
1705506900000|2024-01-17 15:55:00|||||||||59124
1705507200000|2024-01-17 16:00:00|||||||||12831
1705507500000|2024-01-17 16:05:00|||||||||51314
1705507800000|2024-01-17 16:10:00|||||||||11072
1705508100000|2024-01-17 16:15:00|197|196|195|194|197|196|195|194|228825
1705508400000|2024-01-17 16:20:00|||||||||79616
1705508700000|2024-01-17 16:25:00|||||||||25457
1705509000000|2024-01-17 16:30:00|||||||||32738
1705509300000|2024-01-17 16:35:00|||||||||17708
1705509600000|2024-01-17 16:40:00|||||||||39759
1705509900000|2024-01-17 16:45:00|||||||||5290
1705510200000|2024-01-17 16:50:00|194|193|193|192|194|193|193|192|538410
1705510500000|2024-01-17 16:55:00|||||||||38358
1705510800000|2024-01-17 17:00:00|||||||||38149
1705511100000|2024-01-17 17:05:00|||||||||27558
1705511400000|2024-01-17 17:10:00|||||||||8072
1705511700000|2024-01-17 17:15:00|||||||||23482
1705512000000|2024-01-17 17:20:00|||||||||41520
1705512300000|2024-01-17 17:25:00|||||||||15000
1705512600000|2024-01-17 17:30:00|||||||||43531
1705512900000|2024-01-17 17:35:00|||||||||20572
1705513200000|2024-01-17 17:40:00|||||||||17028
1705513500000|2024-01-17 17:45:00|||||||||77240
1705513800000|2024-01-17 17:50:00|||||||||12081
1705514100000|2024-01-17 17:55:00|||||||||54088
1705514400000|2024-01-17 18:00:00|||||||||61509
1705514700000|2024-01-17 18:05:00|||||||||60130
1705515000000|2024-01-17 18:10:00|||||||||13030
1705515300000|2024-01-17 18:15:00|||||||||15668
1705515600000|2024-01-17 18:20:00|||||||||5800
1705515900000|2024-01-17 18:25:00|||||||||32234
1705516200000|2024-01-17 18:30:00|||||||||8411
1705516500000|2024-01-17 18:35:00|||||||||9590
1705516800000|2024-01-17 18:40:00|||||||||71578
1705517100000|2024-01-17 18:45:00|192|191|191|190|192|191|191|190|349523
1705517400000|2024-01-17 18:50:00|||||||||84774
1705517700000|2024-01-17 18:55:00|||||||||37242
1705518000000|2024-01-17 19:00:00|192|191|195|194|195|194|192|191|458866
1705518300000|2024-01-17 19:05:00|||||||||14295
1705518600000|2024-01-17 19:10:00|||||||||19200
1705518900000|2024-01-17 19:15:00|||||||||7767
1705519200000|2024-01-17 19:20:00|||||||||37638
1705519500000|2024-01-17 19:25:00|196|195|195|194|196|195|195|194|97571
1705519800000|2024-01-17 19:30:00|||||||||27054
1705520100000|2024-01-17 19:35:00|||||||||10570
1705520400000|2024-01-17 19:40:00|194|193|194|193|194|193|194|193|76952
1705520700000|2024-01-17 19:45:00|||||||||8660
1705521000000|2024-01-17 19:50:00|193|192|192|191|193|192|192|191|154539
1705521300000|2024-01-17 19:55:00|||||||||46832
1705521600000|2024-01-17 20:00:00|191|190|191|190|191|190|191|190|83586
1705521900000|2024-01-17 20:05:00|||||||||160162
1705522200000|2024-01-17 20:10:00|192|191|193|192|193|192|192|191|91874
1705522500000|2024-01-17 20:15:00|||||||||3697
1705522800000|2024-01-17 20:20:00|||||||||20615
1705523100000|2024-01-17 20:25:00|||||||||39136
1705523400000|2024-01-17 20:30:00|||||||||25344
1705523700000|2024-01-17 20:35:00|||||||||30172
1705524000000|2024-01-17 20:40:00|||||||||26866
1705524300000|2024-01-17 20:45:00|||||||||36002
1705524600000|2024-01-17 20:50:00|||||||||39405
1705524900000|2024-01-17 20:55:00|||||||||85277
1705588200000|2024-01-18 14:30:00|201|200|201|200|203|202|201|200|791297
1705588500000|2024-01-18 14:35:00|200|199|196|195|202|201|196|195|683902
1705588800000|2024-01-18 14:40:00|197|196|198|197|198|197|197|196|118664
1705589100000|2024-01-18 14:45:00|199|198|198|197|200|199|198|197|214634
1705589400000|2024-01-18 14:50:00|199|198|203|202|203|202|199|198|418519
1705589700000|2024-01-18 14:55:00|204|203|204|203|204|203|204|203|164438
1705590000000|2024-01-18 15:00:00|205|204|204|203|205|204|204|203|421559
1705590300000|2024-01-18 15:05:00|205|204|204|203|206|205|204|203|225812
1705590600000|2024-01-18 15:10:00|203|202|200|199|203|202|198|197|459276
1705590900000|2024-01-18 15:15:00|201|200|202|201|202|201|201|200|93650
1705591200000|2024-01-18 15:20:00|201|200|201|200|201|200|201|200|197226
1705591500000|2024-01-18 15:25:00|200|199|197|196|200|199|197|196|191334
1705591800000|2024-01-18 15:30:00|198|197|198|197|198|197|197|196|199890
1705592100000|2024-01-18 15:35:00|199|198|195|194|200|199|195|194|277246
1705592400000|2024-01-18 15:40:00|196|195|195|194|196|195|194|193|101577
1705592700000|2024-01-18 15:45:00|194|193|192|191|194|193|192|191|237141
1705593000000|2024-01-18 15:50:00|191|190|191|190|191|190|190|189|461713
1705593300000|2024-01-18 15:55:00|190|189|190|189|190|189|190|189|164513
1705593600000|2024-01-18 16:00:00|189|188|189|188|189|188|189|188|144355
1705593900000|2024-01-18 16:05:00|||||||||91387
1705594200000|2024-01-18 16:10:00|||||||||251410
1705594500000|2024-01-18 16:15:00|190|189|190|189|190|189|190|189|265380
1705594800000|2024-01-18 16:20:00|191|190|191|190|192|191|191|190|280345
1705595100000|2024-01-18 16:25:00|||||||||16731
1705595400000|2024-01-18 16:30:00|||||||||146098
1705595700000|2024-01-18 16:35:00|||||||||72819
1705596000000|2024-01-18 16:40:00|192|191|193|192|193|192|192|191|943435
1705596300000|2024-01-18 16:45:00|||||||||77008
1705596600000|2024-01-18 16:50:00|||||||||39394
1705596900000|2024-01-18 16:55:00|||||||||61238
1705597200000|2024-01-18 17:00:00|||||||||87474
1705597500000|2024-01-18 17:05:00|||||||||14427
1705597800000|2024-01-18 17:10:00|192|191|192|191|192|191|192|191|171536
1705598100000|2024-01-18 17:15:00|||||||||211556
1705598400000|2024-01-18 17:20:00|191|190|191|190|191|190|191|190|376421
1705598700000|2024-01-18 17:25:00|||||||||5986
1705599000000|2024-01-18 17:30:00|||||||||74490
1705599300000|2024-01-18 17:35:00|||||||||19200
1705599600000|2024-01-18 17:40:00|||||||||19299
1705599900000|2024-01-18 17:45:00|||||||||43572
1705600200000|2024-01-18 17:50:00|||||||||126353
1705600500000|2024-01-18 17:55:00|||||||||21472
1705600800000|2024-01-18 18:00:00|||||||||1631
1705601100000|2024-01-18 18:05:00|190|189|189|188|190|189|189|188|642657
1705601400000|2024-01-18 18:10:00|188|187|187|186|188|187|187|186|252282
1705601700000|2024-01-18 18:15:00|186|185|186|185|186|185|186|185|149730
1705602000000|2024-01-18 18:20:00|187|186|187|186|187|186|187|186|203911
1705602300000|2024-01-18 18:25:00|186|185|186|185|186|185|186|185|90039
1705602600000|2024-01-18 18:30:00|||||||||221924
1705602900000|2024-01-18 18:35:00|185|184|185|184|185|184|185|184|215690
1705603200000|2024-01-18 18:40:00|||||||||18601
1705603500000|2024-01-18 18:45:00|||||||||17933
1705603800000|2024-01-18 18:50:00|186|185|187|186|187|186|186|185|439423
1705604100000|2024-01-18 18:55:00|||||||||66816
1705604400000|2024-01-18 19:00:00|||||||||29922
1705604700000|2024-01-18 19:05:00|||||||||2114
1705605000000|2024-01-18 19:10:00|||||||||10517
1705605300000|2024-01-18 19:15:00|||||||||11795
1705605600000|2024-01-18 19:20:00|||||||||69597
1705605900000|2024-01-18 19:25:00|188|187|188|187|188|187|188|187|146685
1705606200000|2024-01-18 19:30:00|187|186|187|186|187|186|187|186|90362
1705606500000|2024-01-18 19:35:00|||||||||4009
1705606800000|2024-01-18 19:40:00|||||||||28429
1705607100000|2024-01-18 19:45:00|||||||||1720
1705607400000|2024-01-18 19:50:00|||||||||12635
1705607700000|2024-01-18 19:55:00|186|185|185|184|186|185|185|184|107580
1705608000000|2024-01-18 20:00:00|||||||||93060
1705608300000|2024-01-18 20:05:00|||||||||25441
1705608600000|2024-01-18 20:10:00|||||||||71388
1705608900000|2024-01-18 20:15:00|184|183|184|183|184|183|184|183|65699
1705609200000|2024-01-18 20:20:00|||||||||29913
1705609500000|2024-01-18 20:25:00|||||||||26097
1705609800000|2024-01-18 20:30:00|||||||||32068
1705610100000|2024-01-18 20:35:00|||||||||27155
1705610400000|2024-01-18 20:40:00|||||||||34919
1705610700000|2024-01-18 20:45:00|||||||||145655
1705611000000|2024-01-18 20:50:00|||||||||44179
1705611300000|2024-01-18 20:55:00|||||||||153370
1705674600000|2024-01-19 14:30:00|182|181|184|183|185|184|181|180|593009
1705674900000|2024-01-19 14:35:00|183|182|182|181|183|182|181|181|816302
1705675200000|2024-01-19 14:40:00|183|182|182|181|183|182|182|181|603644
1705675500000|2024-01-19 14:45:00|183|182|181|180|183|182|181|180|1248606
1705675800000|2024-01-19 14:50:00|180|179|180|179|180|179|178|177|510798
1705676100000|2024-01-19 14:55:00|179|178|178|177|179|178|177|176|336868
1705676400000|2024-01-19 15:00:00|179|178|179|178|180|179|178|177|205973
1705676700000|2024-01-19 15:05:00|178|177|177|176|178|177|177|176|222139
1705677000000|2024-01-19 15:10:00|178|177|176|175|178|177|176|175|312348
1705677300000|2024-01-19 15:15:00|175|174|175|174|176|175|174|173|345675
1705677600000|2024-01-19 15:20:00|174|173|173|172|174|173|172|171|610757
1705677900000|2024-01-19 15:25:00|174|173|174|173|174|173|174|173|186389
1705678200000|2024-01-19 15:30:00|173|172|171|170|173|172|171|170|432476
1705678500000|2024-01-19 15:35:00|172|171|172|171|172|171|171|170|1478320
1705678800000|2024-01-19 15:40:00|173|172|172|171|174|173|172|171|543166
1705679100000|2024-01-19 15:45:00|171|170|171|170|171|170|171|170|95257
1705679400000|2024-01-19 15:50:00|170|171|172|171|172|171|170|171|275962
1705679700000|2024-01-19 15:55:00|||||||||60049
1705680000000|2024-01-19 16:00:00|||||||||115216
1705680300000|2024-01-19 16:05:00|||||||||87490
1705680600000|2024-01-19 16:10:00|173|172|173|172|173|172|173|172|64486
1705680900000|2024-01-19 16:15:00|174|173|174|173|174|173|174|173|115534
1705681200000|2024-01-19 16:20:00|173|172|172|171|173|172|172|171|156657
1705681500000|2024-01-19 16:25:00|171|170|171|170|171|170|171|170|186012
1705681800000|2024-01-19 16:30:00|170|169|169|168|170|169|169|168|221972
1705682100000|2024-01-19 16:35:00|168|167|168|167|169|168|168|167|338092
1705682400000|2024-01-19 16:40:00|||||||||129088
1705682700000|2024-01-19 16:45:00|167|166|169|168|169|168|167|166|331609
1705683000000|2024-01-19 16:50:00|||||||||28857
1705683300000|2024-01-19 16:55:00|168|167|168|167|168|167|168|167|47843
1705683600000|2024-01-19 17:00:00|167|166|167|166|167|166|167|166|94793
1705683900000|2024-01-19 17:05:00|166|165|166|165|167|166|166|165|325494
1705684200000|2024-01-19 17:10:00|167|166|168|167|168|167|167|166|242275
1705684500000|2024-01-19 17:15:00|||||||||60486
1705684800000|2024-01-19 17:20:00|||||||||58355
1705685100000|2024-01-19 17:25:00|169|168|169|168|170|169|169|168|131981
1705685400000|2024-01-19 17:30:00|170|169|170|169|170|169|170|169|77755
1705685700000|2024-01-19 17:35:00|171|170|172|171|172|171|171|170|168953
1705686000000|2024-01-19 17:40:00|171|170|172|171|172|171|171|170|87325
1705686300000|2024-01-19 17:45:00|173|172|173|172|173|172|173|172|55363
1705686600000|2024-01-19 17:50:00|174|173|174|173|174|173|174|173|62281
1705686900000|2024-01-19 17:55:00|175|174|174|173|175|174|174|173|227988
1705687200000|2024-01-19 18:00:00|||||||||56103
1705687500000|2024-01-19 18:05:00|175|174|176|175|176|175|175|174|138586
1705687800000|2024-01-19 18:10:00|||||||||58998
1705688100000|2024-01-19 18:15:00|||||||||21974
1705688400000|2024-01-19 18:20:00|177|176|177|176|178|177|176|175|220372
1705688700000|2024-01-19 18:25:00|||||||||37895
1705689000000|2024-01-19 18:30:00|178|177|178|177|178|177|178|177|71957
1705689300000|2024-01-19 18:35:00|179|178|179|178|179|178|179|178|70832
1705689600000|2024-01-19 18:40:00|||||||||49503
1705689900000|2024-01-19 18:45:00|||||||||73213
1705690200000|2024-01-19 18:50:00|180|179|180|179|180|179|180|179|120830
1705690500000|2024-01-19 18:55:00|||||||||46811
1705690800000|2024-01-19 19:00:00|||||||||30573
1705691100000|2024-01-19 19:05:00|||||||||19766
1705691400000|2024-01-19 19:10:00|||||||||26975
1705691700000|2024-01-19 19:15:00|||||||||17984
1705692000000|2024-01-19 19:20:00|||||||||28311
1705692300000|2024-01-19 19:25:00|181|180|182|181|182|181|180|180|446694
1705692600000|2024-01-19 19:30:00|181|180|181|180|181|180|181|180|84388
1705692900000|2024-01-19 19:35:00|182|181|182|181|182|181|182|181|88419
1705693200000|2024-01-19 19:40:00|||||||||48647
1705693500000|2024-01-19 19:45:00|181|180|181|180|181|180|181|180|264137
1705693800000|2024-01-19 19:50:00|||||||||11350
1705694100000|2024-01-19 19:55:00|||||||||41425
1705694400000|2024-01-19 20:00:00|||||||||44945
1705694700000|2024-01-19 20:05:00|||||||||32714
1705695000000|2024-01-19 20:10:00|||||||||83447
1705695300000|2024-01-19 20:15:00|||||||||131889
1705695600000|2024-01-19 20:20:00|||||||||95637
1705695900000|2024-01-19 20:25:00|||||||||43253
1705696200000|2024-01-19 20:30:00|||||||||69942
1705696500000|2024-01-19 20:35:00|||||||||38631
1705696800000|2024-01-19 20:40:00|||||||||50085
1705697100000|2024-01-19 20:45:00|||||||||59892
1705697400000|2024-01-19 20:50:00|||||||||57587
1705697700000|2024-01-19 20:55:00|||||||||147638
1705933800000|2024-01-22 14:30:00|176|175|177|176|178|177|171|170|747972
1705934100000|2024-01-22 14:35:00|176|175|173|172|178|177|173|172|423280
1705934400000|2024-01-22 14:40:00|174|173|173|172|175|174|173|172|573707
1705934700000|2024-01-22 14:45:00|172|171|175|174|176|175|172|171|180266
1705935000000|2024-01-22 14:50:00|176|175|177|176|178|177|175|174|211030
1705935300000|2024-01-22 14:55:00|176|175|177|176|177|176|176|175|436968
1705935600000|2024-01-22 15:00:00|178|177|180|179|181|180|178|177|273412
1705935900000|2024-01-22 15:05:00|181|180|180|179|181|180|180|179|274202
1705936200000|2024-01-22 15:10:00|179|178|178|177|179|178|178|177|155865
1705936500000|2024-01-22 15:15:00|179|178|178|177|179|178|177|176|310437
1705936800000|2024-01-22 15:20:00|177|176|177|176|178|177|177|176|112800
1705937100000|2024-01-22 15:25:00|176|175|176|175|176|175|176|175|103690
1705937400000|2024-01-22 15:30:00|175|174|175|174|175|174|175|174|100318
1705937700000|2024-01-22 15:35:00|174|173|174|173|174|173|174|173|49349
1705938000000|2024-01-22 15:40:00|173|172|173|172|173|172|173|172|86460
1705938300000|2024-01-22 15:45:00|174|173|174|173|174|173|174|173|123491
1705938600000|2024-01-22 15:50:00|175|174|175|174|175|174|174|174|95065
1705938900000|2024-01-22 15:55:00|176|175|174|173|176|175|174|173|62494
1705939200000|2024-01-22 16:00:00|175|174|175|174|175|174|175|174|39245
1705939500000|2024-01-22 16:05:00|||||||||61609
1705939800000|2024-01-22 16:10:00|||||||||5443
1705940100000|2024-01-22 16:15:00|||||||||32611
1705940400000|2024-01-22 16:20:00|||||||||23533
1705940700000|2024-01-22 16:25:00|||||||||16799
1705941000000|2024-01-22 16:30:00|||||||||5910
1705941300000|2024-01-22 16:35:00|174|173|174|173|174|173|174|173|29166
1705941600000|2024-01-22 16:40:00|||||||||8530
1705941900000|2024-01-22 16:45:00|||||||||13355
1705942200000|2024-01-22 16:50:00|||||||||11270
1705942500000|2024-01-22 16:55:00|||||||||23463
1705942800000|2024-01-22 17:00:00|173|172|173|172|173|172|173|172|59363
1705943100000|2024-01-22 17:05:00|||||||||44971
1705943400000|2024-01-22 17:10:00|||||||||10871
1705943700000|2024-01-22 17:15:00|||||||||11073
1705944000000|2024-01-22 17:20:00|||||||||21652
1705944300000|2024-01-22 17:25:00|||||||||10419
1705944600000|2024-01-22 17:30:00|174|173|174|173|174|173|174|173|54096
1705944900000|2024-01-22 17:35:00|||||||||14400
1705945200000|2024-01-22 17:40:00|||||||||14133
1705945500000|2024-01-22 17:45:00|||||||||11555
1705945800000|2024-01-22 17:50:00|||||||||3076
1705946100000|2024-01-22 17:55:00|||||||||1000
1705946400000|2024-01-22 18:00:00|||||||||3632
1705946700000|2024-01-22 18:05:00|||||||||8926
1705947000000|2024-01-22 18:10:00|||||||||5644
1705947300000|2024-01-22 18:15:00|||||||||4637
1705947600000|2024-01-22 18:20:00|||||||||14000
1705947900000|2024-01-22 18:25:00|173|172|173|172|173|172|173|172|36000
1705948200000|2024-01-22 18:30:00|172|171|172|171|172|171|172|171|130978
1705948500000|2024-01-22 18:35:00|||||||||53016
1705948800000|2024-01-22 18:40:00|||||||||22144
1705949100000|2024-01-22 18:45:00|171|170|172|171|172|171|171|170|174991
1705949400000|2024-01-22 18:50:00|||||||||1965
1705949700000|2024-01-22 18:55:00|171|170|172|171|172|171|171|170|250856
1705950000000|2024-01-22 19:00:00|171|170|171|170|171|170|171|170|128696
1705950300000|2024-01-22 19:05:00|||||||||5165
1705950600000|2024-01-22 19:10:00|||||||||20270
1705950900000|2024-01-22 19:15:00|||||||||40021
1705951200000|2024-01-22 19:20:00|||||||||57343
1705951500000|2024-01-22 19:25:00|||||||||12822
1705951800000|2024-01-22 19:30:00|172|171|172|171|172|171|172|171|97761
1705952100000|2024-01-22 19:35:00|171|170|171|170|171|170|171|170|35698
1705952400000|2024-01-22 19:40:00|||||||||18646
1705952700000|2024-01-22 19:45:00|172|171|172|171|172|171|172|171|241943
1705953000000|2024-01-22 19:50:00|||||||||12297
1705953300000|2024-01-22 19:55:00|173|172|173|172|173|172|173|172|72162
1705953600000|2024-01-22 20:00:00|172|171|172|171|172|171|172|171|125722
1705953900000|2024-01-22 20:05:00|173|172|173|172|173|172|173|172|122045
1705954200000|2024-01-22 20:10:00|||||||||73837
1705954500000|2024-01-22 20:15:00|174|173|173|172|174|173|172|172|340497
1705954800000|2024-01-22 20:20:00|||||||||22349
1705955100000|2024-01-22 20:25:00|||||||||38731
1705955400000|2024-01-22 20:30:00|174|173|174|173|174|173|174|173|131778
1705955700000|2024-01-22 20:35:00|||||||||46851
1705956000000|2024-01-22 20:40:00|175|173|174|172|175|173|174|172|19551
1705956300000|2024-01-22 20:45:00|175|173|173|171|175|173|173|171|8004
1705956600000|2024-01-22 20:50:00|174|172|174|172|174|172|173|171|27752
1705956900000|2024-01-22 20:55:00|173|171|173|171|174|172|173|171|82694
1706020200000|2024-01-23 14:30:00|169|168|165|164|170|170|163|162|1041419
1706020500000|2024-01-23 14:35:00|166|165|168|167|169|168|166|165|382081
1706020800000|2024-01-23 14:40:00|169|168|167|166|170|169|165|164|326505
1706021100000|2024-01-23 14:45:00|166|165|166|165|166|165|166|165|109415
1706021400000|2024-01-23 14:50:00|164|164|163|162|165|164|162|161|588972
1706021700000|2024-01-23 14:55:00|162|161|163|162|163|162|161|160|801517
1706022000000|2024-01-23 15:00:00|162|161|164|163|164|163|161|160|300522
1706022300000|2024-01-23 15:05:00|165|164|166|165|166|165|165|164|188542
1706022600000|2024-01-23 15:10:00|165|164|165|164|167|166|165|164|298057
1706022900000|2024-01-23 15:15:00|166|165|165|164|167|166|164|163|358053
1706023200000|2024-01-23 15:20:00|164|163|163|162|164|163|163|162|180444
1706023500000|2024-01-23 15:25:00|164|163|166|165|167|166|164|163|331527
1706023800000|2024-01-23 15:30:00|165|164|164|163|165|164|162|161|335853
1706024100000|2024-01-23 15:35:00|163|162|163|162|163|162|162|161|419940
1706024400000|2024-01-23 15:40:00|164|163|165|164|165|164|164|163|364018
1706024700000|2024-01-23 15:45:00|164|163|164|163|164|163|164|163|59535
1706025000000|2024-01-23 15:50:00|163|162|163|162|163|162|162|161|389499
1706025300000|2024-01-23 15:55:00|162|161|163|162|163|162|161|160|372144
1706025600000|2024-01-23 16:00:00|164|163|163|162|164|163|163|162|132841
1706025900000|2024-01-23 16:05:00|162|161|161|160|162|161|159|158|1115611
1706026200000|2024-01-23 16:10:00|160|159|158|157|160|159|158|157|738047
1706026500000|2024-01-23 16:15:00|157|156|157|156|158|157|154|153|1500001
1706026800000|2024-01-23 16:20:00|158|157|158|157|158|157|157|156|250112
1706027100000|2024-01-23 16:25:00|159|158|159|158|160|159|159|158|385857
1706027400000|2024-01-23 16:30:00|||||||||97354
1706027700000|2024-01-23 16:35:00|158|157|159|158|159|158|158|157|186515
1706028000000|2024-01-23 16:40:00|158|157|158|157|158|157|158|157|464275
1706028300000|2024-01-23 16:45:00|159|158|159|158|159|158|159|158|317899
1706028600000|2024-01-23 16:50:00|160|159|161|160|161|160|160|159|371542
1706028900000|2024-01-23 16:55:00|162|161|161|160|162|161|161|160|302690
1706029200000|2024-01-23 17:00:00|||||||||67189
1706029500000|2024-01-23 17:05:00|160|159|160|159|161|160|160|159|306740
1706029800000|2024-01-23 17:10:00|||||||||101662
1706030100000|2024-01-23 17:15:00|159|158|160|159|160|159|159|158|167092
1706030400000|2024-01-23 17:20:00|||||||||9157
1706030700000|2024-01-23 17:25:00|||||||||8613
1706031000000|2024-01-23 17:30:00|159|158|159|158|159|158|159|158|117687
1706031300000|2024-01-23 17:35:00|||||||||30279
1706031600000|2024-01-23 17:40:00|158|157|158|157|158|157|158|157|149723
1706031900000|2024-01-23 17:45:00|||||||||26103
1706032200000|2024-01-23 17:50:00|159|158|159|158|159|158|159|158|184517
1706032500000|2024-01-23 17:55:00|||||||||9787
1706032800000|2024-01-23 18:00:00|160|159|160|159|160|159|160|159|89550
1706033100000|2024-01-23 18:05:00|||||||||10037
1706033400000|2024-01-23 18:10:00|||||||||7024
1706033700000|2024-01-23 18:15:00|||||||||26056
1706034000000|2024-01-23 18:20:00|||||||||5363
1706034300000|2024-01-23 18:25:00|||||||||69256
1706034600000|2024-01-23 18:30:00|159|158|158|157|159|158|158|157|495927
1706034900000|2024-01-23 18:35:00|157|156|156|155|158|157|156|155|647739
1706035200000|2024-01-23 18:40:00|157|156|157|156|157|156|157|156|297526
1706035500000|2024-01-23 18:45:00|||||||||20798
1706035800000|2024-01-23 18:50:00|||||||||27315
1706036100000|2024-01-23 18:55:00|||||||||59015
1706036400000|2024-01-23 19:00:00|158|157|157|156|158|157|157|156|285519
1706036700000|2024-01-23 19:05:00|||||||||21597
1706037000000|2024-01-23 19:10:00|156|155|156|155|156|155|156|155|69435
1706037300000|2024-01-23 19:15:00|||||||||10932
1706037600000|2024-01-23 19:20:00|155|154|155|154|155|154|155|154|152210
1706037900000|2024-01-23 19:25:00|154|153|154|153|156|155|154|153|578821
1706038200000|2024-01-23 19:30:00|155|154|155|154|155|154|155|154|329686
1706038500000|2024-01-23 19:35:00|154|153|154|153|154|153|154|153|65001
1706038800000|2024-01-23 19:40:00|153|152|153|152|153|152|153|152|178666
1706039100000|2024-01-23 19:45:00|154|153|153|152|154|153|153|152|254436
1706039400000|2024-01-23 19:50:00|||||||||26797
1706039700000|2024-01-23 19:55:00|154|153|154|153|154|153|154|153|133227
1706040000000|2024-01-23 20:00:00|153|152|154|153|154|153|153|152|138256
1706040300000|2024-01-23 20:05:00|||||||||37768
1706040600000|2024-01-23 20:10:00|155|154|156|155|156|155|154|154|382859
1706040900000|2024-01-23 20:15:00|155|154|156|155|156|155|155|154|379592
1706041200000|2024-01-23 20:20:00|||||||||31708
1706041500000|2024-01-23 20:25:00|||||||||26427
1706041800000|2024-01-23 20:30:00|155|154|156|155|156|155|155|154|274366
1706042100000|2024-01-23 20:35:00|||||||||63781
1706042400000|2024-01-23 20:40:00|||||||||89373
1706042700000|2024-01-23 20:45:00|||||||||72970
1706043000000|2024-01-23 20:50:00|||||||||52870
1706043300000|2024-01-23 20:55:00|||||||||249787
1706106600000|2024-01-24 14:30:00|163|162|167|166|167|166|161|161|1028142
1706106900000|2024-01-24 14:35:00|166|165|163|162|166|165|163|162|977550
1706107200000|2024-01-24 14:40:00|164|163|165|164|166|165|163|162|628102
1706107500000|2024-01-24 14:45:00|164|163|163|162|164|163|163|162|353350
1706107800000|2024-01-24 14:50:00|162|161|161|160|162|161|161|160|246598
1706108100000|2024-01-24 14:55:00|162|161|162|161|162|161|161|161|105722
1706108400000|2024-01-24 15:00:00|163|162|162|161|163|162|162|161|269196
1706108700000|2024-01-24 15:05:00|161|160|161|160|161|160|161|160|190398
1706109000000|2024-01-24 15:10:00|162|161|162|161|162|161|162|161|360751
1706109300000|2024-01-24 15:15:00|161|160|161|160|161|160|161|160|96700
1706109600000|2024-01-24 15:20:00|||||||||25289
1706109900000|2024-01-24 15:25:00|||||||||76634
1706110200000|2024-01-24 15:30:00|||||||||33257
1706110500000|2024-01-24 15:35:00|160|159|160|159|160|159|160|159|154622
1706110800000|2024-01-24 15:40:00|||||||||73586
1706111100000|2024-01-24 15:45:00|161|160|161|160|161|160|161|160|200199
1706111400000|2024-01-24 15:50:00|||||||||51832
1706111700000|2024-01-24 15:55:00|162|161|162|161|162|161|162|161|127881
1706112000000|2024-01-24 16:00:00|||||||||149213
1706112300000|2024-01-24 16:05:00|161|160|161|160|161|160|161|160|72314
1706112600000|2024-01-24 16:10:00|||||||||70224
1706112900000|2024-01-24 16:15:00|160|159|160|159|160|159|160|159|174479
1706113200000|2024-01-24 16:20:00|||||||||58946
1706113500000|2024-01-24 16:25:00|161|160|161|160|161|160|161|160|399857
1706113800000|2024-01-24 16:30:00|||||||||9076
1706114100000|2024-01-24 16:35:00|||||||||45156
1706114400000|2024-01-24 16:40:00|||||||||14483
1706114700000|2024-01-24 16:45:00|||||||||20292
1706115000000|2024-01-24 16:50:00|||||||||11104
1706115300000|2024-01-24 16:55:00|||||||||27303
1706115600000|2024-01-24 17:00:00|||||||||22607
1706115900000|2024-01-24 17:05:00|160|159|160|159|160|159|160|159|97808
1706116200000|2024-01-24 17:10:00|||||||||145685
1706116500000|2024-01-24 17:15:00|159|158|159|158|159|158|159|158|93725
1706116800000|2024-01-24 17:20:00|||||||||4692
1706117100000|2024-01-24 17:25:00|||||||||565
1706117400000|2024-01-24 17:30:00|||||||||35527
1706117700000|2024-01-24 17:35:00|||||||||5663
1706118000000|2024-01-24 17:40:00|||||||||20921
1706118300000|2024-01-24 17:45:00|||||||||20373
1706118600000|2024-01-24 17:50:00|||||||||3991
1706118900000|2024-01-24 17:55:00|||||||||6904
1706119200000|2024-01-24 18:00:00|||||||||11811
1706119500000|2024-01-24 18:05:00|158|157|158|157|158|157|158|157|127533
1706119800000|2024-01-24 18:10:00|157|156|157|156|157|156|157|156|77866
1706120100000|2024-01-24 18:15:00|||||||||90905
1706120400000|2024-01-24 18:20:00|||||||||13427
1706120700000|2024-01-24 18:25:00|||||||||7657
1706121000000|2024-01-24 18:30:00|||||||||3668
1706121300000|2024-01-24 18:35:00|||||||||9044
1706121600000|2024-01-24 18:40:00|||||||||30504
1706121900000|2024-01-24 18:45:00|||||||||9476
1706122200000|2024-01-24 18:50:00|||||||||8750
1706122500000|2024-01-24 18:55:00|||||||||19606
1706122800000|2024-01-24 19:00:00|||||||||5670
1706123100000|2024-01-24 19:05:00|||||||||57802
1706123400000|2024-01-24 19:10:00|||||||||15526
1706123700000|2024-01-24 19:15:00|156|155|156|155|156|155|156|155|59281
1706124000000|2024-01-24 19:20:00|155|154|155|154|155|154|155|154|60436
1706124300000|2024-01-24 19:25:00|||||||||3873
1706124600000|2024-01-24 19:30:00|||||||||55869
1706124900000|2024-01-24 19:35:00|||||||||30946
1706125200000|2024-01-24 19:40:00|156|155|156|155|156|155|156|155|541622
1706125500000|2024-01-24 19:45:00|155|154|155|154|155|154|155|154|133292
1706125800000|2024-01-24 19:50:00|||||||||35443
1706126100000|2024-01-24 19:55:00|||||||||19255
1706126400000|2024-01-24 20:00:00|||||||||9774
1706126700000|2024-01-24 20:05:00|156|155|156|155|156|155|156|155|166605
1706127000000|2024-01-24 20:10:00|||||||||26150
1706127300000|2024-01-24 20:15:00|||||||||14816
1706127600000|2024-01-24 20:20:00|||||||||5685
1706127900000|2024-01-24 20:25:00|||||||||22304
1706128200000|2024-01-24 20:30:00|||||||||13016
1706128500000|2024-01-24 20:35:00|||||||||53541
1706128800000|2024-01-24 20:40:00|||||||||7121
1706129100000|2024-01-24 20:45:00|||||||||75966
1706129400000|2024-01-24 20:50:00|||||||||43364
1706129700000|2024-01-24 20:55:00|||||||||99690
1706193000000|2024-01-25 14:30:00|153|152|152|151|153|152|151|150|415389
1706193300000|2024-01-25 14:35:00|153|152|151|150|153|152|151|150|272336
1706193600000|2024-01-25 14:40:00|150|149|148|147|150|149|146|145|1573203
1706193900000|2024-01-25 14:45:00|149|148|147|146|149|148|144|143|1166581
1706194200000|2024-01-25 14:50:00|148|147|150|149|150|149|148|147|170763
1706194500000|2024-01-25 14:55:00|151|150|151|150|152|151|150|149|735878
1706194800000|2024-01-25 15:00:00|152|151|151|150|152|151|150|149|770502
1706195100000|2024-01-25 15:05:00|150|149|151|150|151|150|149|148|320432
1706195400000|2024-01-25 15:10:00|150|149|149|148|150|150|149|148|133192
1706195700000|2024-01-25 15:15:00|150|149|148|147|150|149|148|147|188655
1706196000000|2024-01-25 15:20:00|147|148|151|150|151|150|147|148|596702
1706196300000|2024-01-25 15:25:00|150|149|149|148|150|149|149|148|160429
1706196600000|2024-01-25 15:30:00|148|147|148|147|148|147|148|147|140160
1706196900000|2024-01-25 15:35:00|147|146|148|147|148|147|147|146|196278
1706197200000|2024-01-25 15:40:00|147|146|146|145|147|146|146|145|166213
1706197500000|2024-01-25 15:45:00|145|144|146|145|146|145|145|144|271730
1706197800000|2024-01-25 15:50:00|||||||||53764
1706198100000|2024-01-25 15:55:00|||||||||35511
1706198400000|2024-01-25 16:00:00|145|144|145|144|145|145|143|142|613411
1706198700000|2024-01-25 16:05:00|146|145|145|144|146|145|145|144|122160
1706199000000|2024-01-25 16:10:00|146|145|145|144|147|146|145|144|176625
1706199300000|2024-01-25 16:15:00|146|145|147|146|147|146|145|145|343090
1706199600000|2024-01-25 16:20:00|148|147|148|147|148|147|148|147|150640
1706199900000|2024-01-25 16:25:00|149|148|148|147|149|148|148|147|125060
1706200200000|2024-01-25 16:30:00|149|148|148|147|149|148|148|147|135357
1706200500000|2024-01-25 16:35:00|147|146|148|147|148|147|147|146|71549
1706200800000|2024-01-25 16:40:00|||||||||19804
1706201100000|2024-01-25 16:45:00|149|148|149|148|149|148|149|148|54842
1706201400000|2024-01-25 16:50:00|148|147|148|147|148|147|148|147|60384
1706201700000|2024-01-25 16:55:00|||||||||3080
1706202000000|2024-01-25 17:00:00|147|146|146|145|147|146|146|145|244541
1706202300000|2024-01-25 17:05:00|||||||||19513
1706202600000|2024-01-25 17:10:00|||||||||21280
1706202900000|2024-01-25 17:15:00|||||||||54788
1706203200000|2024-01-25 17:20:00|||||||||13798
1706203500000|2024-01-25 17:25:00|||||||||27935
1706203800000|2024-01-25 17:30:00|||||||||13934
1706204100000|2024-01-25 17:35:00|145|144|145|144|145|144|145|144|78598
1706204400000|2024-01-25 17:40:00|146|145|146|145|146|145|146|145|96740
1706204700000|2024-01-25 17:45:00|||||||||16126
1706205000000|2024-01-25 17:50:00|||||||||19521
1706205300000|2024-01-25 17:55:00|145|144|145|144|145|144|145|144|110944
1706205600000|2024-01-25 18:00:00|146|145|146|145|147|146|145|145|221321
1706205900000|2024-01-25 18:05:00|147|146|147|146|147|146|147|146|82775
1706206200000|2024-01-25 18:10:00|146|145|147|146|147|146|146|145|58393
1706206500000|2024-01-25 18:15:00|||||||||90326
1706206800000|2024-01-25 18:20:00|||||||||25681
1706207100000|2024-01-25 18:25:00|||||||||26462
1706207400000|2024-01-25 18:30:00|148|147|148|147|148|148|147|146|323792
1706207700000|2024-01-25 18:35:00|||||||||28955
1706208000000|2024-01-25 18:40:00|||||||||21988
1706208300000|2024-01-25 18:45:00|||||||||18519
1706208600000|2024-01-25 18:50:00|149|148|149|148|149|148|149|148|63839
1706208900000|2024-01-25 18:55:00|148||149||149||148||320685
1706209200000|2024-01-25 19:00:00|148||149||149||148||150504
1706209500000|2024-01-25 19:05:00|148|147|146|145|148|147|146|145|782470
1706209800000|2024-01-25 19:10:00|||||||||7525
1706210100000|2024-01-25 19:15:00|||||||||2088
1706210400000|2024-01-25 19:20:00|||||||||43792
1706210700000|2024-01-25 19:25:00|||||||||27685
1706211000000|2024-01-25 19:30:00|147|146|148|147|148|147|147|146|285917
1706211300000|2024-01-25 19:35:00|147|146|146|145|147|146|146|145|114462
1706211600000|2024-01-25 19:40:00|||||||||24467
1706211900000|2024-01-25 19:45:00|||||||||14973
1706212200000|2024-01-25 19:50:00|||||||||57554
1706212500000|2024-01-25 19:55:00|147|146|147|146|147|146|147|146|36386
1706212800000|2024-01-25 20:00:00|||||||||44943
1706213100000|2024-01-25 20:05:00|||||||||23653
1706213400000|2024-01-25 20:10:00|||||||||13097
1706213700000|2024-01-25 20:15:00|146|145|147|146|147|146|146|145|197877
1706214000000|2024-01-25 20:20:00|||||||||19776
1706214300000|2024-01-25 20:25:00|146|145|147|146|147|146|146|145|153876
1706214600000|2024-01-25 20:30:00|||||||||31431
1706214900000|2024-01-25 20:35:00|||||||||26980
1706215200000|2024-01-25 20:40:00|146|145|146|145|147|146|146|145|80220
1706215500000|2024-01-25 20:45:00|147|146|147|146|147|146|147|146|117460
1706215800000|2024-01-25 20:50:00|||||||||69155
1706216100000|2024-01-25 20:55:00|146|145|146|145|146|145|146|145|275150
1706279400000|2024-01-26 14:30:00|155|154|158|157|160|159|152|151|981302
1706279700000|2024-01-26 14:35:00|157|156|157|156|159|158|156|155|611653
1706280000000|2024-01-26 14:40:00|156|155|166|165|166|165|156|155|1197979
1706280300000|2024-01-26 14:45:00|165|164|162|161|166|165|161|160|1177357
1706280600000|2024-01-26 14:50:00|161|160|158|157|162|161|154|153|1182541
1706280900000|2024-01-26 14:55:00|159|158|158|157|161|160|158|157|548449
1706281200000|2024-01-26 15:00:00|159|158|157|156|159|158|157|156|550069
1706281500000|2024-01-26 15:05:00|156|155|156|155|156|155|156|155|240098
1706281800000|2024-01-26 15:10:00|157|156|157|156|159|158|157|156|705248
1706282100000|2024-01-26 15:15:00|156|155|153|152|156|155|153|152|440644
1706282400000|2024-01-26 15:20:00|||||||||120522
1706282700000|2024-01-26 15:25:00|154|153|156|155|157|156|154|153|526471
1706283000000|2024-01-26 15:30:00|157|156|158|157|158|157|157|156|437255
1706283300000|2024-01-26 15:35:00|157|156|158|157|158|157|157|156|143031
1706283600000|2024-01-26 15:40:00|157|156|157|156|157|156|157|156|132899
1706283900000|2024-01-26 15:45:00|||||||||43149
1706284200000|2024-01-26 15:50:00|158|157|157|156|158|157|157|156|185166
1706284500000|2024-01-26 15:55:00|158|157|160|159|160|159|158|157|317495
1706284800000|2024-01-26 16:00:00|159|158|159|158|159|158|159|158|184644
1706285100000|2024-01-26 16:05:00|160|159|162|161|162|161|160|159|512773
1706285400000|2024-01-26 16:10:00|163|162|162|161|163|162|161|160|584669
1706285700000|2024-01-26 16:15:00|163|162|162|161|163|162|162|161|443288
1706286000000|2024-01-26 16:20:00|163|162|163|162|163|162|163|162|100464
1706286300000|2024-01-26 16:25:00|164|163|164|163|164|163|164|163|176448
1706286600000|2024-01-26 16:30:00|||||||||154828
1706286900000|2024-01-26 16:35:00|163|162|162|161|163|162|162|161|339458
1706287200000|2024-01-26 16:40:00|161|160|163|162|163|162|161|160|289645
1706287500000|2024-01-26 16:45:00|164|163|164|163|164|163|164|163|98918
1706287800000|2024-01-26 16:50:00|165|164|166|165|166|165|165|164|338804
1706288100000|2024-01-26 16:55:00|167|166|168|167|168|167|167|166|740300
1706288400000|2024-01-26 17:00:00|169|168|169|168|169|168|168|167|507550
1706288700000|2024-01-26 17:05:00|170|169|168|167|170|169|167|166|1020725
1706289000000|2024-01-26 17:10:00|167|166|167|166|168|167|167|166|233968
1706289300000|2024-01-26 17:15:00|166|165|166|165|166|165|166|165|213495
1706289600000|2024-01-26 17:20:00|165|164|164|163|165|164|164|163|264178
1706289900000|2024-01-26 17:25:00|||||||||34256
1706290200000|2024-01-26 17:30:00|||||||||30033
1706290500000|2024-01-26 17:35:00|163|164|163|162|163|164|163|162|268699
1706290800000|2024-01-26 17:40:00|164|163|163|162|164|163|163|162|684248
1706291100000|2024-01-26 17:45:00|||||||||60874
1706291400000|2024-01-26 17:50:00|162|161|162|161|162|161|161|160|287043
1706291700000|2024-01-26 17:55:00|||||||||24904
1706292000000|2024-01-26 18:00:00|||||||||71793
1706292300000|2024-01-26 18:05:00|163|162|163|162|163|162|163|162|101525
1706292600000|2024-01-26 18:10:00|||||||||124959
1706292900000|2024-01-26 18:15:00|162|161|162|161|162|161|162|161|133761
1706293200000|2024-01-26 18:20:00|163|162|163|162|163|162|163|162|27565
1706293500000|2024-01-26 18:25:00||163||162||163||162|87405
1706293800000|2024-01-26 18:30:00|164|163|165|164|165|164|164|163|109884
1706294100000|2024-01-26 18:35:00|||||||||37288
1706294400000|2024-01-26 18:40:00|||||||||21762
1706294700000|2024-01-26 18:45:00|164|163|164|163|164|164|163|162|266230
1706295000000|2024-01-26 18:50:00|163|162|163|162|163|162|163|162|45932
1706295300000|2024-01-26 18:55:00|||||||||30676
1706295600000|2024-01-26 19:00:00|||||||||19353
1706295900000|2024-01-26 19:05:00|||||||||30663
1706296200000|2024-01-26 19:10:00|164|163|163|162|164|163|163|162|71742
1706296500000|2024-01-26 19:15:00|||||||||18720
1706296800000|2024-01-26 19:20:00|||||||||94976
1706297100000|2024-01-26 19:25:00|||||||||64143
1706297400000|2024-01-26 19:30:00|162|161|162|161|162|161|162|161|81318
1706297700000|2024-01-26 19:35:00|163|162|163|162|163|162|163|162|128848
1706298000000|2024-01-26 19:40:00|||||||||3791
1706298300000|2024-01-26 19:45:00|162|161|162|161|162|161|162|161|113965
1706298600000|2024-01-26 19:50:00|||||||||74007
1706298900000|2024-01-26 19:55:00|||||||||81780
1706299200000|2024-01-26 20:00:00|||||||||74919
1706299500000|2024-01-26 20:05:00|||||||||108534
1706299800000|2024-01-26 20:10:00|||||||||66919
1706300100000|2024-01-26 20:15:00|||||||||51272
1706300400000|2024-01-26 20:20:00|161|160|161|160|161|160|160|159|506724
1706300700000|2024-01-26 20:25:00|160|161|160|159|160|161|160|159|636433
1706301000000|2024-01-26 20:30:00|||||||||81381
1706301300000|2024-01-26 20:35:00|||||||||143553
1706301600000|2024-01-26 20:40:00|||||||||112137
1706301900000|2024-01-26 20:45:00|||||||||309347
1706302200000|2024-01-26 20:50:00|||||||||145584
1706302500000|2024-01-26 20:55:00|161|160|162|161|162|161|161|160|650582
1706538600000|2024-01-29 14:30:00|169|168|158|157|169|168|158|157|969289
1706538900000|2024-01-29 14:35:00|159|158|162|161|163|162|159|158|364833
1706539200000|2024-01-29 14:40:00|161|160|161|160|161|160|161|160|121597
1706539500000|2024-01-29 14:45:00|162|161|158|157|162|161|158|157|681601
1706539800000|2024-01-29 14:50:00|157|156|159|158|159|158|157|156|256438
1706540100000|2024-01-29 14:55:00|160|159|161|160|161|160|160|159|240968
1706540400000|2024-01-29 15:00:00|162|161|162|161|162|161|161|160|206310
1706540700000|2024-01-29 15:05:00|163|162|162|161|163|162|162|161|368513
1706541000000|2024-01-29 15:10:00|163|162|166|165|167|166|163|162|991930
1706541300000|2024-01-29 15:15:00|165|164|167|166|167|166|165|164|485722
1706541600000|2024-01-29 15:20:00|168|167|167|166|168|167|166|165|254255
1706541900000|2024-01-29 15:25:00|166|165|164|163|167|166|164|163|579646
1706542200000|2024-01-29 15:30:00|165|164|164|163|165|164|164|163|189303
1706542500000|2024-01-29 15:35:00|165|164|166|165|166|165|165|164|117494
1706542800000|2024-01-29 15:40:00|167|166|171|170|171|170|167|166|727476
1706543100000|2024-01-29 15:45:00|172|171|174|173|174|173|172|171|684136
1706543400000|2024-01-29 15:50:00|175|174|176|175|176|175|174|173|506655
1706543700000|2024-01-29 15:55:00|175|174|177|176|177|176|175|174|442978
1706544000000|2024-01-29 16:00:00|176|175|175|174|177|176|175|174|292630
1706544300000|2024-01-29 16:05:00|174|173|174|173|175|174|174|173|375774
1706544600000|2024-01-29 16:10:00|173|172|172|171|173|173|172|171|255360
1706544900000|2024-01-29 16:15:00|173|172|175|174|175|174|173|172|205469
1706545200000|2024-01-29 16:20:00|176|175|176|175|176|175|175|174|287041
1706545500000|2024-01-29 16:25:00|175|174|174|173|175|175|173|172|249298
1706545800000|2024-01-29 16:30:00|175|174|175|174|175|174|174|174|265535
1706546100000|2024-01-29 16:35:00|174|173|175|174|175|174|174|173|192580
1706546400000|2024-01-29 16:40:00|||||||||29222
1706546700000|2024-01-29 16:45:00|176|175|176|175|176|175|176|175|144316
1706547000000|2024-01-29 16:50:00|177|176|173|172|177|176|173|172|426113
1706547300000|2024-01-29 16:55:00|172|171|171|170|172|171|171|170|293933
1706547600000|2024-01-29 17:00:00|170|169|168|167|170|169|168|167|324826
1706547900000|2024-01-29 17:05:00|167|166|167|166|167|166|167|166|174331
1706548200000|2024-01-29 17:10:00|166|165|167|166|167|166|166|165|170987
1706548500000|2024-01-29 17:15:00|166|165|165|164|166|165|165|164|488666
1706548800000|2024-01-29 17:20:00|166|165|168|167|168|167|166|165|364206
1706549100000|2024-01-29 17:25:00|167|166|166|165|167|166|166|165|308035
1706549400000|2024-01-29 17:30:00|165|164|165|164|165|164|164|163|590438
1706549700000|2024-01-29 17:35:00|164|163|164|163|164|163|164|163|105035
1706550000000|2024-01-29 17:40:00|163|162|163|162|163|162|163|162|54188
1706550300000|2024-01-29 17:45:00|||||||||49884
1706550600000|2024-01-29 17:50:00|164|163|164|163|165|164|164|163|275263
1706550900000|2024-01-29 17:55:00|165|164|165|164|165|164|165|164|191565
1706551200000|2024-01-29 18:00:00|166|165|163|162|166|165|163|162|119313
1706551500000|2024-01-29 18:05:00|||||||||99852
1706551800000|2024-01-29 18:10:00|164|163|163|162|164|163|163|162|55390
1706552100000|2024-01-29 18:15:00|164|163|163|162|164|163|163|162|74487
1706552400000|2024-01-29 18:20:00|162|161|162|161|162|161|162|161|71277
1706552700000|2024-01-29 18:25:00|||||||||23667
1706553000000|2024-01-29 18:30:00|163|162|163|162|163|162|163|162|66459
1706553300000|2024-01-29 18:35:00|||||||||11390
1706553600000|2024-01-29 18:40:00|||||||||68617
1706553900000|2024-01-29 18:45:00|||||||||64936
1706554200000|2024-01-29 18:50:00|162|161|162|161|162|161|162|161|41673
1706554500000|2024-01-29 18:55:00|||||||||10276
1706554800000|2024-01-29 19:00:00|||||||||13294
1706555100000|2024-01-29 19:05:00|||||||||100249
1706555400000|2024-01-29 19:10:00|||||||||23888
1706555700000|2024-01-29 19:15:00|||||||||51851
1706556000000|2024-01-29 19:20:00|||||||||31983
1706556300000|2024-01-29 19:25:00|||||||||19400
1706556600000|2024-01-29 19:30:00|||||||||45369
1706556900000|2024-01-29 19:35:00|161|160|161|160|161|160|161|160|125652
1706557200000|2024-01-29 19:40:00|||||||||14093
1706557500000|2024-01-29 19:45:00|||||||||20505
1706557800000|2024-01-29 19:50:00|160|159|160|159|160|159|160|159|204600
1706558100000|2024-01-29 19:55:00|||||||||6138
1706558400000|2024-01-29 20:00:00|161|160|161|160|161|160|161|160|77587
1706558700000|2024-01-29 20:05:00|||||||||8331
1706559000000|2024-01-29 20:10:00|||||||||50579
1706559300000|2024-01-29 20:15:00|162|161|162|161|163|162|162|161|298698
1706559600000|2024-01-29 20:20:00|||||||||30083
1706559900000|2024-01-29 20:25:00|||||||||20282
1706560200000|2024-01-29 20:30:00|163|162|163|162|163|162|163|162|131096
1706560500000|2024-01-29 20:35:00|164|163|163|162|164|163|163|162|161169
1706560800000|2024-01-29 20:40:00|||||||||94936
1706561100000|2024-01-29 20:45:00|||||||||71659
1706561400000|2024-01-29 20:50:00|||||||||121031
1706561700000|2024-01-29 20:55:00|164|163|164|163|164|163|164|163|217762
1706625000000|2024-01-30 14:30:00|167|166|170|169|170|169|163|162|580141
1706625300000|2024-01-30 14:35:00|169|168|166|165|170|169|166|165|426670
1706625600000|2024-01-30 14:40:00|165|164|163|162|165|164|161|160|806916
1706625900000|2024-01-30 14:45:00|162|161|161|160|162|161|161|160|424913
1706626200000|2024-01-30 14:50:00|160|159|157|156|161|160|156|155|1250489
1706626500000|2024-01-30 14:55:00|158|157|157|156|158|158|157|156|570808
1706626800000|2024-01-30 15:00:00|156|155|156|155|157|156|156|155|632770
1706627100000|2024-01-30 15:05:00|||||||||262437
1706627400000|2024-01-30 15:10:00|||||||||241892
1706627700000|2024-01-30 15:15:00|155|154|154|153|156|155|154|153|754456
1706628000000|2024-01-30 15:20:00|155|154|155|154|155|154|154|153|451218
1706628300000|2024-01-30 15:25:00|154|153|156|155|156|155|154|153|608027
1706628600000|2024-01-30 15:30:00|||||||||242748
1706628900000|2024-01-30 15:35:00|157|156|156|155|157|156|156|155|206588
1706629200000|2024-01-30 15:40:00|155|154|157|156|157|156|155|154|384101
1706629500000|2024-01-30 15:45:00|158|157|158|157|159|158|157|156|625921
1706629800000|2024-01-30 15:50:00|157|156|156|155|157|156|156|155|306968
1706630100000|2024-01-30 15:55:00|155|154|155|154|155|154|155|154|229660
1706630400000|2024-01-30 16:00:00|154|153|154|153|154|153|153|152|528806
1706630700000|2024-01-30 16:05:00|153|152|153|152|153|152|153|152|597009
1706631000000|2024-01-30 16:10:00|152||153||153||152||220974
1706631300000|2024-01-30 16:15:00|||||||||121394
1706631600000|2024-01-30 16:20:00|152|153|154|153|154|153|152|153|234090
1706631900000|2024-01-30 16:25:00|||||||||85923
1706632200000|2024-01-30 16:30:00|||||||||33997
1706632500000|2024-01-30 16:35:00|||||||||63276
1706632800000|2024-01-30 16:40:00|||||||||72863
1706633100000|2024-01-30 16:45:00|155|154|154|153|155|154|154|153|251808
1706633400000|2024-01-30 16:50:00|||||||||44792
1706633700000|2024-01-30 16:55:00|||||||||25162
1706634000000|2024-01-30 17:00:00|||||||||58147
1706634300000|2024-01-30 17:05:00|153|154|155|154|155|154|153|154|409093
1706634600000|2024-01-30 17:10:00|154|153|154|153|154|153|154|153|156332
1706634900000|2024-01-30 17:15:00|153|152|153|152|153|153|153|152|163231
1706635200000|2024-01-30 17:20:00|||||||||84063
1706635500000|2024-01-30 17:25:00|||||||||32585
1706635800000|2024-01-30 17:30:00|152|151|152|151|152|151|150|149|681774
1706636100000|2024-01-30 17:35:00|||||||||39679
1706636400000|2024-01-30 17:40:00|||||||||46681
1706636700000|2024-01-30 17:45:00|151|150|150|149|151|150|150|149|570405
1706637000000|2024-01-30 17:50:00|151|150|151|150|151|150|151|150|139736
1706637300000|2024-01-30 17:55:00|150|149|150|149|150|149|150|149|152350
1706637600000|2024-01-30 18:00:00|||||||||262188
1706637900000|2024-01-30 18:05:00|151|150|151|150|151|150|151|149|204057
1706638200000|2024-01-30 18:10:00|152|151|152|151|152|151|152|151|107996
1706638500000|2024-01-30 18:15:00|||||||||30864
1706638800000|2024-01-30 18:20:00|||||||||39905
1706639100000|2024-01-30 18:25:00|||||||||33026
1706639400000|2024-01-30 18:30:00|||||||||70164
1706639700000|2024-01-30 18:35:00|151|150|151|150|151|150|151|150|291531
1706640000000|2024-01-30 18:40:00|||||||||62403
1706640300000|2024-01-30 18:45:00|150|149|150|149|150|149|150|149|94345
1706640600000|2024-01-30 18:50:00|||||||||49560
1706640900000|2024-01-30 18:55:00|||||||||46411
1706641200000|2024-01-30 19:00:00|||||||||37943
1706641500000|2024-01-30 19:05:00|149|148|149|148|149|148|149|148|413013
1706641800000|2024-01-30 19:10:00|148|147|150|149|150|149|148|147|502762
1706642100000|2024-01-30 19:15:00|151|150|151|150|151|150|151|150|37378
1706642400000|2024-01-30 19:20:00|150|149|150|149|150|149|150|149|36917
1706642700000|2024-01-30 19:25:00|||||||||35144
1706643000000|2024-01-30 19:30:00|149|148|149|148|150|149|149|148|80766
1706643300000|2024-01-30 19:35:00|150|149|150|149|150|149|150|149|183698
1706643600000|2024-01-30 19:40:00|||||||||111865
1706643900000|2024-01-30 19:45:00|||||||||40160
1706644200000|2024-01-30 19:50:00|||||||||16081
1706644500000|2024-01-30 19:55:00|149|148|149|148|149|148|149|148|164867
1706644800000|2024-01-30 20:00:00|||||||||132206
1706645100000|2024-01-30 20:05:00|||||||||125440
1706645400000|2024-01-30 20:10:00|||||||||37722
1706645700000|2024-01-30 20:15:00|||||||||100551
1706646000000|2024-01-30 20:20:00|||||||||33184
1706646300000|2024-01-30 20:25:00|||||||||43898
1706646600000|2024-01-30 20:30:00||149||148||149||148|187853
1706646900000|2024-01-30 20:35:00|||||||||33076
1706647200000|2024-01-30 20:40:00|||||||||43801
1706647500000|2024-01-30 20:45:00|||||||||122150
1706647800000|2024-01-30 20:50:00|||||||||119124
1706648100000|2024-01-30 20:55:00|||||||||373868
1706711400000|2024-01-31 14:30:00|145|144|149|148|149|148|144|143|405605
1706711700000|2024-01-31 14:35:00|150|149|150|149|150|149|149|148|146898
1706712000000|2024-01-31 14:40:00|149|148|150|149|151|150|149|148|339359
1706712300000|2024-01-31 14:45:00|151|150|150|149|152|151|150|149|181373
1706712600000|2024-01-31 14:50:00|||||||||62206
1706712900000|2024-01-31 14:55:00|149|148|148|147|149|148|148|147|268824
1706713200000|2024-01-31 15:00:00|149|148|149|148|149|148|148|147|71642
1706713500000|2024-01-31 15:05:00|148|147|148|147|148|147|148|147|98909
1706713800000|2024-01-31 15:10:00|149|148|149|148|149|148|149|148|167781
1706714100000|2024-01-31 15:15:00|148|147|148|147|148|147|148|147|31486
1706714400000|2024-01-31 15:20:00|||||||||43107
1706714700000|2024-01-31 15:25:00|149|148|151|150|151|150|149|148|182570
1706715000000|2024-01-31 15:30:00|||||||||71066
1706715300000|2024-01-31 15:35:00|152|151|151|150|152|151|151|150|153317
1706715600000|2024-01-31 15:40:00|152|151|151|150|152|151|151|150|133132
1706715900000|2024-01-31 15:45:00|||||||||29992
1706716200000|2024-01-31 15:50:00|||||||||150185
1706716500000|2024-01-31 15:55:00|||||||||117944
1706716800000|2024-01-31 16:00:00|||||||||19257
1706717100000|2024-01-31 16:05:00|152|151|152|151|152|151|152|151|121752
1706717400000|2024-01-31 16:10:00|153|152|154|153|154|153|153|152|224076
1706717700000|2024-01-31 16:15:00|153|152|152|151|153|152|152|151|273939
1706718000000|2024-01-31 16:20:00|151|150|151|150|151|150|151|150|61598
1706718300000|2024-01-31 16:25:00|||||||||4173
1706718600000|2024-01-31 16:30:00|150|149|150|149|150|149|150|149|43910
1706718900000|2024-01-31 16:35:00|||||||||13196
1706719200000|2024-01-31 16:40:00|||||||||12363
1706719500000|2024-01-31 16:45:00|||||||||8552
1706719800000|2024-01-31 16:50:00|||||||||7800
1706720100000|2024-01-31 16:55:00|||||||||22686
1706720400000|2024-01-31 17:00:00|||||||||38484
1706720700000|2024-01-31 17:05:00|||||||||15273
1706721000000|2024-01-31 17:10:00|151|150|151|150|151|150|151|150|142202
1706721300000|2024-01-31 17:15:00|||||||||12440
1706721600000|2024-01-31 17:20:00|||||||||37313
1706721900000|2024-01-31 17:25:00|152|151|152|151|152|151|152|151|110902
1706722200000|2024-01-31 17:30:00|||||||||28147
1706722500000|2024-01-31 17:35:00|||||||||41884
1706722800000|2024-01-31 17:40:00|||||||||33515
1706723100000|2024-01-31 17:45:00|||||||||43038
1706723400000|2024-01-31 17:50:00|||||||||80196
1706723700000|2024-01-31 17:55:00|153|152|153|152|153|152|153|152|107128
1706724000000|2024-01-31 18:00:00|||||||||55519
1706724300000|2024-01-31 18:05:00|152|151|152|151|152|151|152|151|72396
1706724600000|2024-01-31 18:10:00|||||||||12646
1706724900000|2024-01-31 18:15:00|||||||||10890
1706725200000|2024-01-31 18:20:00|||||||||8163
1706725500000|2024-01-31 18:25:00|151|150|151|150|151|150|151|150|27500
1706725800000|2024-01-31 18:30:00|||||||||81344
1706726100000|2024-01-31 18:35:00|||||||||25062
1706726400000|2024-01-31 18:40:00|||||||||4667
1706726700000|2024-01-31 18:45:00|||||||||4028
1706727000000|2024-01-31 18:50:00|150|149|150|149|150|149|150|149|20437
1706727300000|2024-01-31 18:55:00|||||||||7826
1706727600000|2024-01-31 19:00:00|||||||||12143
1706727900000|2024-01-31 19:05:00|149|148|149|148|149|149|149|148|27920
1706728200000|2024-01-31 19:10:00|||||||||255418
1706728500000|2024-01-31 19:15:00|||||||||28324
1706728800000|2024-01-31 19:20:00|148|147|148|147|148|147|148|147|143767
1706729100000|2024-01-31 19:25:00|||||||||33536
1706729400000|2024-01-31 19:30:00|||||||||16531
1706729700000|2024-01-31 19:35:00|149|148|149|148|149|148|148|147|164947
1706730000000|2024-01-31 19:40:00|150|149|150|149|151|150|150|149|200461
1706730300000|2024-01-31 19:45:00|151|150|150|149|151|150|150|149|138052
1706730600000|2024-01-31 19:50:00|149|148|149|148|149|148|149|148|34150
1706730900000|2024-01-31 19:55:00|148|147|148|147|148|147|148|147|41975
1706731200000|2024-01-31 20:00:00|147|146|146|145|147|146|146|145|225073
1706731500000|2024-01-31 20:05:00|145|144|145|144|145|145|144|143|366687
1706731800000|2024-01-31 20:10:00|144|143|144|143|144|143|144|143|73671
1706732100000|2024-01-31 20:15:00|||||||||60238
1706732400000|2024-01-31 20:20:00|||||||||203027
1706732700000|2024-01-31 20:25:00|||||||||32126
1706733000000|2024-01-31 20:30:00|||||||||27150
1706733300000|2024-01-31 20:35:00|||||||||46492
1706733600000|2024-01-31 20:40:00|||||||||59783
1706733900000|2024-01-31 20:45:00|||||||||43652
1706734200000|2024-01-31 20:50:00|||||||||95371
1706734500000|2024-01-31 20:55:00|||||||||202956
1706797800000|2024-02-01 14:30:00|146|145|143|142|146|145|141|140|507570
1706798100000|2024-02-01 14:35:00|144|143|141|140|144|143|140|139|573172
1706798400000|2024-02-01 14:40:00|140|139|142|141|142|141|139|138|544211
1706798700000|2024-02-01 14:45:00|141|140|141|140|141|140|140|139|583808
1706799000000|2024-02-01 14:50:00|142|141|140|139|142|141|139|138|477776
1706799300000|2024-02-01 14:55:00|139|138|139|138|139|138|139|138|271101
1706799600000|2024-02-01 15:00:00|140|139|140|139|140|139|140|139|192604
1706799900000|2024-02-01 15:05:00|141|140|141|140|141|140|141|140|225195
1706800200000|2024-02-01 15:10:00|140|139|139|138|140|139|139|138|281172
1706800500000|2024-02-01 15:15:00|138|137|137|136|138|137|137|136|572440
1706800800000|2024-02-01 15:20:00|138|137|137|136|138|137|137|136|139594
1706801100000|2024-02-01 15:25:00|136|135|138|137|138|137|136|135|492192
1706801400000|2024-02-01 15:30:00|137|136|140|139|140|139|137|136|627251
1706801700000|2024-02-01 15:35:00|139|138|139|138|139|138|139|138|349833
1706802000000|2024-02-01 15:40:00|138|137|138|137|138|137|138|137|170236
1706802300000|2024-02-01 15:45:00|||||||||175580
1706802600000|2024-02-01 15:50:00|137|136|136|135|137|136|136|135|2652084
1706802900000|2024-02-01 15:55:00|135|134|135|134|136|135|133|132|836085
1706803200000|2024-02-01 16:00:00|||||||||220761
1706803500000|2024-02-01 16:05:00|||||||||69105
1706803800000|2024-02-01 16:10:00|||||||||120223
1706804100000|2024-02-01 16:15:00|136|135|136|135|136|135|136|135|147769
1706804400000|2024-02-01 16:20:00|||||||||48655
1706804700000|2024-02-01 16:25:00|135|134|135|134|135|135|135|134|99083
1706805000000|2024-02-01 16:30:00|134|133|135|134|135|134|134|133|229813
1706805300000|2024-02-01 16:35:00|136|135|136|135|136|135|136|135|39719
1706805600000|2024-02-01 16:40:00|137|136|137|136|137|136|137|136|180660
1706805900000|2024-02-01 16:45:00|||||||||39014
1706806200000|2024-02-01 16:50:00|||||||||57678
1706806500000|2024-02-01 16:55:00|||||||||56338
1706806800000|2024-02-01 17:00:00|138|137|138|137|138|137|137|137|108336
1706807100000|2024-02-01 17:05:00|||||||||40803
1706807400000|2024-02-01 17:10:00|||||||||55344
1706807700000|2024-02-01 17:15:00|139|138|140|139|140|139|139|138|647297
1706808000000|2024-02-01 17:20:00|139|138|138|137|139|138|138|137|424380
1706808300000|2024-02-01 17:25:00|139|138|139|138|139|138|139|138|75877
1706808600000|2024-02-01 17:30:00|140|139|139|138|141|140|139|138|336323
1706808900000|2024-02-01 17:35:00|138|137|138|137|138|137|138|137|165077
1706809200000|2024-02-01 17:40:00|||||||||13723
1706809500000|2024-02-01 17:45:00|||||||||55989
1706809800000|2024-02-01 17:50:00|||||||||46469
1706810100000|2024-02-01 17:55:00|||||||||77661
1706810400000|2024-02-01 18:00:00|137|136|137|136|137|137|137|136|64713
1706810700000|2024-02-01 18:05:00|||||||||78844
1706811000000|2024-02-01 18:10:00|136|135|138|137|139|138|136|135|326727
1706811300000|2024-02-01 18:15:00|139|138|139|138|139|138|139|138|66855
1706811600000|2024-02-01 18:20:00|||||||||35381
1706811900000|2024-02-01 18:25:00|||||||||23626
1706812200000|2024-02-01 18:30:00|||||||||47619
1706812500000|2024-02-01 18:35:00|138|137|139|138|139|138|138|137|182433
1706812800000|2024-02-01 18:40:00|138|137|138|137|138|137|138|137|77665
1706813100000|2024-02-01 18:45:00|||||||||36144
1706813400000|2024-02-01 18:50:00|137||137||137||137||126682
1706813700000|2024-02-01 18:55:00|138|138|139|138|139|138|138|138|144388
1706814000000|2024-02-01 19:00:00|138|137|139|138|139|138|138|137|314849
1706814300000|2024-02-01 19:05:00|||||||||77660
1706814600000|2024-02-01 19:10:00|138|137|138|137|138|137|138|137|69824
1706814900000|2024-02-01 19:15:00|||||||||43901
1706815200000|2024-02-01 19:20:00|137|136|137|136|137|136|137|136|66666
1706815500000|2024-02-01 19:25:00|||||||||107637
1706815800000|2024-02-01 19:30:00|136|135|136|135|136|135|136|135|167082
1706816100000|2024-02-01 19:35:00|||||||||57673
1706816400000|2024-02-01 19:40:00|||||||||174518
1706816700000|2024-02-01 19:45:00|137|136|137|136|138|137|137|136|186341
1706817000000|2024-02-01 19:50:00|||||||||27051
1706817300000|2024-02-01 19:55:00|||||||||83292
1706817600000|2024-02-01 20:00:00|136|135|136|135|136|136|136|135|193130
1706817900000|2024-02-01 20:05:00|||||||||50539
1706818200000|2024-02-01 20:10:00|135|134|135|134|135|135|135|134|188594
1706818500000|2024-02-01 20:15:00|||||||||95851
1706818800000|2024-02-01 20:20:00|||||||||56917
1706819100000|2024-02-01 20:25:00|||||||||38396
1706819400000|2024-02-01 20:30:00|||||||||286377
1706819700000|2024-02-01 20:35:00|136|135|136|135|136|135|136|135|97376
1706820000000|2024-02-01 20:40:00|137|136|137|136|137|136|137|136|177242
1706820300000|2024-02-01 20:45:00|||||||||103541
1706820600000|2024-02-01 20:50:00|||||||||103134
1706820900000|2024-02-01 20:55:00|138|137|138|137|138|137|138|137|386648
1706884200000|2024-02-02 14:30:00|137|136|138|137|138|137|134|133|453054
1706884500000|2024-02-02 14:35:00|137|136|137|136|137|136|136|135|119377
1706884800000|2024-02-02 14:40:00|136|135|135|134|137|136|134|133|299428
1706885100000|2024-02-02 14:45:00|136|135|136|135|137|136|136|135|193833
1706885400000|2024-02-02 14:50:00|135|134|134|133|135|134|134|133|88309
1706885700000|2024-02-02 14:55:00|||||||||244482
1706886000000|2024-02-02 15:00:00|133|132|133|132|133|132|132|131|337621
1706886300000|2024-02-02 15:05:00|132|131|132|131|133|132|132|131|264101
1706886600000|2024-02-02 15:10:00|131|130|133|132|133|132|131|130|335738
1706886900000|2024-02-02 15:15:00|134|133|134|133|134|133|133|132|189490
1706887200000|2024-02-02 15:20:00|||||||||109774
1706887500000|2024-02-02 15:25:00|||||||||35490
1706887800000|2024-02-02 15:30:00|133|132|133|132|133|132|133|132|104220
1706888100000|2024-02-02 15:35:00|134|133|134|133|134|133|134|133|92915
1706888400000|2024-02-02 15:40:00|135|134|135|135|135|135|135|134|330066
1706888700000|2024-02-02 15:45:00|134|134|134|133|134|134|134|133|72172
1706889000000|2024-02-02 15:50:00|133|132|133|132|133|132|133|132|78967
1706889300000|2024-02-02 15:55:00|||||||||50931
1706889600000|2024-02-02 16:00:00|||||||||101787
1706889900000|2024-02-02 16:05:00|||||||||173791
1706890200000|2024-02-02 16:10:00|||||||||43807
1706890500000|2024-02-02 16:15:00|||||||||58885
1706890800000|2024-02-02 16:20:00|132|131|132|131|132|131|132|131|157223
1706891100000|2024-02-02 16:25:00|||||||||105016
1706891400000|2024-02-02 16:30:00|||||||||188249
1706891700000|2024-02-02 16:35:00|||||||||13472
1706892000000|2024-02-02 16:40:00|||||||||30287
1706892300000|2024-02-02 16:45:00|131|130|131|130|131|130|131|130|168803
1706892600000|2024-02-02 16:50:00|||||||||43484
1706892900000|2024-02-02 16:55:00|||||||||119272
1706893200000|2024-02-02 17:00:00|||||||||148337
1706893500000|2024-02-02 17:05:00|||||||||27031
1706893800000|2024-02-02 17:10:00|||||||||33253
1706894100000|2024-02-02 17:15:00|||||||||20879
1706894400000|2024-02-02 17:20:00|130|129|129|128|130|129|129|128|434695
1706894700000|2024-02-02 17:25:00|||||||||137081
1706895000000|2024-02-02 17:30:00|130|129|131|130|131|130|129|129|228652
1706895300000|2024-02-02 17:35:00|||||||||53317
1706895600000|2024-02-02 17:40:00|130|129|130|129|130|129|130|129|332935
1706895900000|2024-02-02 17:45:00|129|128|130|129|130|129|129|128|108980
1706896200000|2024-02-02 17:50:00|||||||||31254
1706896500000|2024-02-02 17:55:00|||||||||28738
1706896800000|2024-02-02 18:00:00|||||||||9748
1706897100000|2024-02-02 18:05:00|||||||||95530
1706897400000|2024-02-02 18:10:00|||||||||7499
1706897700000|2024-02-02 18:15:00|131|130|131|130|131|130|131|130|114753
1706898000000|2024-02-02 18:20:00|||||||||10614
1706898300000|2024-02-02 18:25:00|||||||||12889
1706898600000|2024-02-02 18:30:00|||||||||30503
1706898900000|2024-02-02 18:35:00|132|131|130|129|132|131|130|129|135952
1706899200000|2024-02-02 18:40:00|||||||||5450
1706899500000|2024-02-02 18:45:00|||||||||10731
1706899800000|2024-02-02 18:50:00|||||||||15505
1706900100000|2024-02-02 18:55:00|||||||||3600
1706900400000|2024-02-02 19:00:00|||||||||83831
1706900700000|2024-02-02 19:05:00|131|130|131|130|131|130|131|130|23920
1706901000000|2024-02-02 19:10:00|132|131|132|131|132|131|132|131|157661
1706901300000|2024-02-02 19:15:00|133|132|133|132|133|132|132|132|107579
1706901600000|2024-02-02 19:20:00|132|131|132|131|132|131|132|131|96382
1706901900000|2024-02-02 19:25:00|133|132|133|132|133|132|133|132|67223
1706902200000|2024-02-02 19:30:00|||||||||24391
1706902500000|2024-02-02 19:35:00|||||||||27888
1706902800000|2024-02-02 19:40:00|||||||||10283
1706903100000|2024-02-02 19:45:00|134|133|133|132|134|133|133|132|91334
1706903400000|2024-02-02 19:50:00|||||||||24154
1706903700000|2024-02-02 19:55:00|||||||||8120
1706904000000|2024-02-02 20:00:00|||||||||20678
1706904300000|2024-02-02 20:05:00|||||||||38294
1706904600000|2024-02-02 20:10:00|||||||||74906
1706904900000|2024-02-02 20:15:00|134|133|133|132|134|133|133|132|169315
1706905200000|2024-02-02 20:20:00|||||||||34616
1706905500000|2024-02-02 20:25:00|134|133|133|132|134|133|133|132|141532
1706905800000|2024-02-02 20:30:00|||||||||37937
1706906100000|2024-02-02 20:35:00|||||||||23906
1706906400000|2024-02-02 20:40:00|||||||||28990
1706906700000|2024-02-02 20:45:00|||||||||44895
1706907000000|2024-02-02 20:50:00|||||||||33574
1706907300000|2024-02-02 20:55:00|||||||||165374
1707143400000|2024-02-05 14:30:00|132|132|133|132|134|133|131|130|765495
1707143700000|2024-02-05 14:35:00|132|131|130|129|133|132|130|129|360235
1707144000000|2024-02-05 14:40:00|129|128|127|126|130|129|127|126|481063
1707144300000|2024-02-05 14:45:00|128|127|128|127|129|128|128|127|271614
1707144600000|2024-02-05 14:50:00|127|126|127|126|127|126|127|126|118355
1707144900000|2024-02-05 14:55:00|126|125|128|127|128|127|125|124|1165019
1707145200000|2024-02-05 15:00:00|129|128|127|126|129|128|127|126|561700
1707145500000|2024-02-05 15:05:00|128|127|128|127|128|127|128|126|207150
1707145800000|2024-02-05 15:10:00|||||||||57271
1707146100000|2024-02-05 15:15:00|127|126|126|125|127|126|126|125|242627
1707146400000|2024-02-05 15:20:00|||||||||225039
1707146700000|2024-02-05 15:25:00|127|126|127|126|127|126|127|126|210545
1707147000000|2024-02-05 15:30:00|126|125|126|125|127|126|126|125|300537
1707147300000|2024-02-05 15:35:00|125|124|126|125|126|125|124|123|507201
1707147600000|2024-02-05 15:40:00|125|124|125|124|125|124|124|123|252760
1707147900000|2024-02-05 15:45:00|126|125|126|125|126|125|125|124|185834
1707148200000|2024-02-05 15:50:00|125|124|125|124|125|124|125|124|95438
1707148500000|2024-02-05 15:55:00|||||||||82958
1707148800000|2024-02-05 16:00:00|||||||||171845
1707149100000|2024-02-05 16:05:00|124|123|124|123|124|123|124|123|150168
1707149400000|2024-02-05 16:10:00|125|124|124|123|125|124|124|123|293897
1707149700000|2024-02-05 16:15:00|125|124|126|125|126|125|125|124|237463
1707150000000|2024-02-05 16:20:00|125|124|125|124|125|124|125|124|72917
1707150300000|2024-02-05 16:25:00|124|123|124|123|124|123|124|123|93473
1707150600000|2024-02-05 16:30:00|||||||||114303
1707150900000|2024-02-05 16:35:00|||||||||71181
1707151200000|2024-02-05 16:40:00|||||||||48587
1707151500000|2024-02-05 16:45:00|||||||||42864
1707151800000|2024-02-05 16:50:00|||||||||83425
1707152100000|2024-02-05 16:55:00|||||||||46875
1707152400000|2024-02-05 17:00:00|||||||||51894
1707152700000|2024-02-05 17:05:00|||||||||99136
1707153000000|2024-02-05 17:10:00|||||||||37189
1707153300000|2024-02-05 17:15:00|||||||||40314
1707153600000|2024-02-05 17:20:00|||||||||64239
1707153900000|2024-02-05 17:25:00|||||||||144895
1707154200000|2024-02-05 17:30:00|123|122|123|122|123|122|121|120|782576
1707154500000|2024-02-05 17:35:00|124|123|124|123|124|123|124|123|54147
1707154800000|2024-02-05 17:40:00|||||||||40225
1707155100000|2024-02-05 17:45:00|123|122|123|122|123|122|123|122|99645
1707155400000|2024-02-05 17:50:00|||||||||47056
1707155700000|2024-02-05 17:55:00|||||||||23140
1707156000000|2024-02-05 18:00:00|||||||||75072
1707156300000|2024-02-05 18:05:00|||||||||42393
1707156600000|2024-02-05 18:10:00|122|121|122|121|122|121|122|121|140649
1707156900000|2024-02-05 18:15:00|||||||||67258
1707157200000|2024-02-05 18:20:00|121|120|121|120|121|121|121|120|78382
1707157500000|2024-02-05 18:25:00|122|121|122|121|122|121|122|121|278447
1707157800000|2024-02-05 18:30:00|||||||||26872
1707158100000|2024-02-05 18:35:00|||||||||30285
1707158400000|2024-02-05 18:40:00|||||||||67758
1707158700000|2024-02-05 18:45:00|||||||||115333
1707159000000|2024-02-05 18:50:00|121|120|121|120|121|121|121|120|170440
1707159300000|2024-02-05 18:55:00|||||||||95693
1707159600000|2024-02-05 19:00:00|||||||||107097
1707159900000|2024-02-05 19:05:00|122|121|122|121|122|121|122|121|237120
1707160200000|2024-02-05 19:10:00|121|120|121|120|121|120|121|120|107401
1707160500000|2024-02-05 19:15:00|||||||||70937
1707160800000|2024-02-05 19:20:00|||||||||136542
1707161100000|2024-02-05 19:25:00|||||||||70034
1707161400000|2024-02-05 19:30:00|||||||||74076
1707161700000|2024-02-05 19:35:00|122|121|122|121|122|121|121|121|221464
1707162000000|2024-02-05 19:40:00|||||||||59034
1707162300000|2024-02-05 19:45:00|||||||||35815
1707162600000|2024-02-05 19:50:00|||||||||12431
1707162900000|2024-02-05 19:55:00|||||||||62921
1707163200000|2024-02-05 20:00:00|121|120|120|119|121|120|120|119|397505
1707163500000|2024-02-05 20:05:00|||||||||261317
1707163800000|2024-02-05 20:10:00|||||||||74250
1707164100000|2024-02-05 20:15:00|||||||||53740
1707164400000|2024-02-05 20:20:00|||||||||95588
1707164700000|2024-02-05 20:25:00|||||||||79784
1707165000000|2024-02-05 20:30:00|||||||||257640
1707165300000|2024-02-05 20:35:00|||||||||93992
1707165600000|2024-02-05 20:40:00|||||||||67928
1707165900000|2024-02-05 20:45:00|||||||||85477
1707166200000|2024-02-05 20:50:00|||||||||198413
1707166500000|2024-02-05 20:55:00|||||||||704826
1707229800000|2024-02-06 14:30:00|123|122|123|122|123|122|121|120|369639
1707230100000|2024-02-06 14:35:00|124|123|130|129|130|129|123|123|1678136
1707230400000|2024-02-06 14:40:00|||||||||308237
1707230700000|2024-02-06 14:45:00|131|130|130|129|131|130|130|129|490052
1707231000000|2024-02-06 14:50:00|129|128|130|129|130|129|127|126|428711
1707231300000|2024-02-06 14:55:00|129|128|130|129|131|130|129|128|233289
1707231600000|2024-02-06 15:00:00|129|128|129|128|129|128|129|128|136517
1707231900000|2024-02-06 15:05:00|130|129|131|130|131|130|130|129|260112
1707232200000|2024-02-06 15:10:00|130|129|130|129|130|129|130|129|142426
1707232500000|2024-02-06 15:15:00|131|130|131|130|131|130|131|130|270704
1707232800000|2024-02-06 15:20:00|130|129|130|129|131|130|130|129|420770
1707233100000|2024-02-06 15:25:00|131|130|131|130|131|130|131|130|173256
1707233400000|2024-02-06 15:30:00|||||||||108291
1707233700000|2024-02-06 15:35:00|||||||||57488
1707234000000|2024-02-06 15:40:00|||||||||45425
1707234300000|2024-02-06 15:45:00|||||||||98554
1707234600000|2024-02-06 15:50:00|130|129|130|129|130|130|130|129|116846
1707234900000|2024-02-06 15:55:00|129|128|128|127|129|129|128|127|190364
1707235200000|2024-02-06 16:00:00|127|126|126|125|127|126|126|125|324639
1707235500000|2024-02-06 16:05:00|127|126|128|127|128|127|127|126|149299
1707235800000|2024-02-06 16:10:00|127|126|126|125|127|127|126|125|98316
1707236100000|2024-02-06 16:15:00|125|124|125|124|126|125|125|124|241264
1707236400000|2024-02-06 16:20:00|126|125|127|126|127|126|126|125|173741
1707236700000|2024-02-06 16:25:00|128|127|128|127|128|127|128|127|171567
1707237000000|2024-02-06 16:30:00|129|128|129|128|129|128|129|128|114221
1707237300000|2024-02-06 16:35:00|128|127|128|127|128|128|128|127|133061
1707237600000|2024-02-06 16:40:00|||||||||28649
1707237900000|2024-02-06 16:45:00|||||||||20123
1707238200000|2024-02-06 16:50:00|127|126|127|126|127|127|127|126|70164
1707238500000|2024-02-06 16:55:00|126|125|126|125|126|126|126|125|66982
1707238800000|2024-02-06 17:00:00|||||||||37390
1707239100000|2024-02-06 17:05:00|127|126|127|126|127|126|127|126|205937
1707239400000|2024-02-06 17:10:00|126|125|126|125|126|126|126|125|57474
1707239700000|2024-02-06 17:15:00|||||||||21994
1707240000000|2024-02-06 17:20:00|||||||||22090
1707240300000|2024-02-06 17:25:00|127|126|127|126|127|126|127|126|83052
1707240600000|2024-02-06 17:30:00|||||||||20267
1707240900000|2024-02-06 17:35:00|||||||||14991
1707241200000|2024-02-06 17:40:00|||||||||36658
1707241500000|2024-02-06 17:45:00|||||||||5796
1707241800000|2024-02-06 17:50:00|||||||||30387
1707242100000|2024-02-06 17:55:00|||||||||26018
1707242400000|2024-02-06 18:00:00|||||||||33607
1707242700000|2024-02-06 18:05:00|||||||||27466
1707243000000|2024-02-06 18:10:00|||||||||7964
1707243300000|2024-02-06 18:15:00|||||||||17745
1707243600000|2024-02-06 18:20:00|126|125|126|125|126|125|126|125|77586
1707243900000|2024-02-06 18:25:00|||||||||12917
1707244200000|2024-02-06 18:30:00|||||||||16883
1707244500000|2024-02-06 18:35:00|||||||||11586
1707244800000|2024-02-06 18:40:00|||||||||13171
1707245100000|2024-02-06 18:45:00|||||||||24117
1707245400000|2024-02-06 18:50:00|||||||||67787
1707245700000|2024-02-06 18:55:00|||||||||10542
1707246000000|2024-02-06 19:00:00|||||||||52664
1707246300000|2024-02-06 19:05:00|||||||||15205
1707246600000|2024-02-06 19:10:00|||||||||85821
1707246900000|2024-02-06 19:15:00|||||||||12011
1707247200000|2024-02-06 19:20:00|||||||||12358
1707247500000|2024-02-06 19:25:00|||||||||93365
1707247800000|2024-02-06 19:30:00|||||||||140680
1707248100000|2024-02-06 19:35:00|125|124|125|124|125|124|125|124|224284
1707248400000|2024-02-06 19:40:00|||||||||24388
1707248700000|2024-02-06 19:45:00|||||||||11268
1707249000000|2024-02-06 19:50:00|||||||||40186
1707249300000|2024-02-06 19:55:00|||||||||12393
1707249600000|2024-02-06 20:00:00|||||||||34691
1707249900000|2024-02-06 20:05:00|||||||||54308
1707250200000|2024-02-06 20:10:00|||||||||28518
1707250500000|2024-02-06 20:15:00|||||||||23256
1707250800000|2024-02-06 20:20:00|||||||||54219
1707251100000|2024-02-06 20:25:00|||||||||26990
1707251400000|2024-02-06 20:30:00|||||||||80122
1707251700000|2024-02-06 20:35:00|124|123|124|123|124|124|124|123|120547
1707252000000|2024-02-06 20:40:00|125|124|125|124|125|124|125|124|367826
1707252300000|2024-02-06 20:45:00|126|125|126|125|126|125|126|125|147110
1707252600000|2024-02-06 20:50:00|||||||||188845
1707252900000|2024-02-06 20:55:00|127|126|127|126|127|126|127|126|346712
1707316200000|2024-02-07 14:30:00|130|129|129|128|130|129|125|124|396826
1707316500000|2024-02-07 14:35:00|128|127|127|126|130|129|126|125|417339
1707316800000|2024-02-07 14:40:00|126|125|126|125|127|126|126|125|90454
1707317100000|2024-02-07 14:45:00|127|126|127|126|127|126|126|125|133281
1707317400000|2024-02-07 14:50:00|128|127|129|128|130|129|128|127|175199
1707317700000|2024-02-07 14:55:00|128|127|127|126|128|127|126|126|97445
1707318000000|2024-02-07 15:00:00|126|125|125|124|126|125|124|123|345391
1707318300000|2024-02-07 15:05:00|124|123|124|123|124|123|124|123|104832
1707318600000|2024-02-07 15:10:00|125|124|125|124|125|124|124|123|198321
1707318900000|2024-02-07 15:15:00|126|125|124|123|126|125|124|123|171358
1707319200000|2024-02-07 15:20:00|125|124|125|124|125|124|125|124|138560
1707319500000|2024-02-07 15:25:00|126|125|126|125|126|125|126|125|64262
1707319800000|2024-02-07 15:30:00|||||||||13299
1707320100000|2024-02-07 15:35:00|125|124|126|125|126|125|125|124|179272
1707320400000|2024-02-07 15:40:00|125|124|126|125|126|125|125|124|100001
1707320700000|2024-02-07 15:45:00|||||||||2219
1707321000000|2024-02-07 15:50:00|||||||||4107
1707321300000|2024-02-07 15:55:00|||||||||24886
1707321600000|2024-02-07 16:00:00|125|124|125|124|125|124|125|124|151991
1707321900000|2024-02-07 16:05:00|126|125|126|125|126|126|126|125|111639
1707322200000|2024-02-07 16:10:00|||||||||93304
1707322500000|2024-02-07 16:15:00|||||||||5921
1707322800000|2024-02-07 16:20:00|125|124|125|124|125|124|125|124|37266
1707323100000|2024-02-07 16:25:00|||||||||7463
1707323400000|2024-02-07 16:30:00|||||||||35026
1707323700000|2024-02-07 16:35:00|||||||||7100
1707324000000|2024-02-07 16:40:00|||||||||38997
1707324300000|2024-02-07 16:45:00|||||||||24194
1707324600000|2024-02-07 16:50:00|||||||||1600
1707324900000|2024-02-07 16:55:00|||||||||111668
1707325200000|2024-02-07 17:00:00||125||124||125||124|99493
1707325500000|2024-02-07 17:05:00|||||||||19928
1707325800000|2024-02-07 17:10:00|||||||||23219
1707326100000|2024-02-07 17:15:00|||||||||24723
1707326400000|2024-02-07 17:20:00|||||||||24023
1707326700000|2024-02-07 17:25:00|||||||||112914
1707327000000|2024-02-07 17:30:00|126|125|127|126|127|126|125|125|119289
1707327300000|2024-02-07 17:35:00|128|127|128|127|128|127|128|127|115916
1707327600000|2024-02-07 17:40:00|||||||||28130
1707327900000|2024-02-07 17:45:00|127|126|126|125|127|126|126|125|167859
1707328200000|2024-02-07 17:50:00|||||||||11051
1707328500000|2024-02-07 17:55:00|127|126|127|126|127|126|126|126|219433
1707328800000|2024-02-07 18:00:00|126||127||127||126||80839
1707329100000|2024-02-07 18:05:00|126|125|126|125|126|125|126|125|54301
1707329400000|2024-02-07 18:10:00|127|126|126|125|127|126|126|125|200164
1707329700000|2024-02-07 18:15:00|||||||||5944
1707330000000|2024-02-07 18:20:00|127|126|127|126|127|126|127|126|76044
1707330300000|2024-02-07 18:25:00|128|127|127|126|128|127|127|126|361581
1707330600000|2024-02-07 18:30:00|||||||||204737
1707330900000|2024-02-07 18:35:00|||||||||13134
1707331200000|2024-02-07 18:40:00|||||||||6279
1707331500000|2024-02-07 18:45:00|||||||||26131
1707331800000|2024-02-07 18:50:00|||||||||61947
1707332100000|2024-02-07 18:55:00|||||||||12685
1707332400000|2024-02-07 19:00:00|||||||||4064
1707332700000|2024-02-07 19:05:00|||||||||14985
1707333000000|2024-02-07 19:10:00|||||||||9808
1707333300000|2024-02-07 19:15:00|126|125|126|125|126|125|126|125|234946
1707333600000|2024-02-07 19:20:00|||||||||11389
1707333900000|2024-02-07 19:25:00|||||||||31316
1707334200000|2024-02-07 19:30:00|||||||||41796
1707334500000|2024-02-07 19:35:00|||||||||8964
1707334800000|2024-02-07 19:40:00|||||||||5118
1707335100000|2024-02-07 19:45:00|||||||||38972
1707335400000|2024-02-07 19:50:00|||||||||13735
1707335700000|2024-02-07 19:55:00|||||||||31836
1707336000000|2024-02-07 20:00:00|||||||||49390
1707336300000|2024-02-07 20:05:00|||||||||18849
1707336600000|2024-02-07 20:10:00|||||||||12730
1707336900000|2024-02-07 20:15:00|127|126|127|126|127|126|127|126|143751
1707337200000|2024-02-07 20:20:00|||||||||21146
1707337500000|2024-02-07 20:25:00|||||||||63314
1707337800000|2024-02-07 20:30:00|||||||||28767
1707338100000|2024-02-07 20:35:00|128|127|127|126|128|127|127|126|406347
1707338400000|2024-02-07 20:40:00|128|127|128|127|128|127|128|127|358469
1707338700000|2024-02-07 20:45:00|129|128|128|127|129|128|128|127|437897
1707339000000|2024-02-07 20:50:00|||||||||243639
1707339300000|2024-02-07 20:55:00|||||||||630280
1707402600000|2024-02-08 14:30:00|140|139|139|138|142|141|135|135|700950
1707402900000|2024-02-08 14:35:00|140|139|144|143|145|144|140|139|1024146
1707403200000|2024-02-08 14:40:00|143|142|140|139|143|142|139|138|775251
1707403500000|2024-02-08 14:45:00|139|138|143|143|144|143|139|138|502608
1707403800000|2024-02-08 14:50:00|144|142|147|146|147|146|144|142|707081
1707404100000|2024-02-08 14:55:00|148|147|149|148|152|151|147|146|1659081
1707404400000|2024-02-08 15:00:00|148|147|150|149|151|150|148|147|471422
1707404700000|2024-02-08 15:05:00|149|148|152|151|152|151|149|148|554313
1707405000000|2024-02-08 15:10:00|153|152|154|153|155|154|152|151|1887306
1707405300000|2024-02-08 15:15:00|153|152|152|151|153|152|151|150|712135
1707405600000|2024-02-08 15:20:00|153|152|150|149|154|153|150|149|828650
1707405900000|2024-02-08 15:25:00|151|150|155|154|155|154|151|150|440637
1707406200000|2024-02-08 15:30:00|156|155|155|154|156|155|154|153|500666
1707406500000|2024-02-08 15:35:00|156|155|151|150|156|155|151|150|847943
1707406800000|2024-02-08 15:40:00|150|149|150|149|150|149|150|149|181967
1707407100000|2024-02-08 15:45:00|149|148|149|148|149|148|147|146|443685
1707407400000|2024-02-08 15:50:00|150|149|151|150|151|150|150|149|230267
1707407700000|2024-02-08 15:55:00|152|151|152|151|152|151|152|151|164014
1707408000000|2024-02-08 16:00:00|153|152|151|150|153|152|151|150|281735
1707408300000|2024-02-08 16:05:00|150|149|150|149|150|149|150|149|144621
1707408600000|2024-02-08 16:10:00|151|150|150|149|152|151|150|149|304998
1707408900000|2024-02-08 16:15:00|149|148|150|149|150|149|149|148|70271
1707409200000|2024-02-08 16:20:00|149|148|149|148|149|148|149|148|64612
1707409500000|2024-02-08 16:25:00|150|149|150|149|150|149|149|148|178906
1707409800000|2024-02-08 16:30:00|149|148|149|148|149|148|149|148|79098
1707410100000|2024-02-08 16:35:00|148|147|148|147|148|147|148|147|157310
1707410400000|2024-02-08 16:40:00|149|148|150|149|150|149|149|148|207372
1707410700000|2024-02-08 16:45:00|149|148|150|149|150|149|149|148|190294
1707411000000|2024-02-08 16:50:00|149|148|149|148|149|148|148|147|295730
1707411300000|2024-02-08 16:55:00|150|149|152|151|152|151|150|149|209406
1707411600000|2024-02-08 17:00:00|153|152|155|154|155|154|153|152|386657
1707411900000|2024-02-08 17:05:00|154|153|153|152|154|153|153|152|490511
1707412200000|2024-02-08 17:10:00|154|153|154|153|154|153|154|153|186610
1707412500000|2024-02-08 17:15:00|153|152|153|152|153|152|152|151|279687
1707412800000|2024-02-08 17:20:00|154|153|154|153|154|153|154|153|110684
1707413100000|2024-02-08 17:25:00|155|154|155|154|155|154|155|154|157466
1707413400000|2024-02-08 17:30:00|154|153|154|153|154|153|154|153|72492
1707413700000|2024-02-08 17:35:00|155|154|155|154|155|154|155|154|189158
1707414000000|2024-02-08 17:40:00|154|153|153|152|154|153|153|152|143945
1707414300000|2024-02-08 17:45:00|152|151|152|151|152|152|152|151|205070
1707414600000|2024-02-08 17:50:00|151|150|151|150|151|150|151|150|142789
1707414900000|2024-02-08 17:55:00|150|149|150|149|150|149|150|149|106631
1707415200000|2024-02-08 18:00:00|149|148|150|149|150|149|149|148|170865
1707415500000|2024-02-08 18:05:00|151|150|151|150|151|150|151|150|51987
1707415800000|2024-02-08 18:10:00|152|151|151|150|152|151|151|150|113306
1707416100000|2024-02-08 18:15:00|||||||||36790
1707416400000|2024-02-08 18:20:00|152|151|152|151|152|151|152|151|121522
1707416700000|2024-02-08 18:25:00|||||||||38342
1707417000000|2024-02-08 18:30:00|153|152|151|150|153|152|151|150|365578
1707417300000|2024-02-08 18:35:00|||||||||42802
1707417600000|2024-02-08 18:40:00|150|149|150|149|150|149|150|149|143453
1707417900000|2024-02-08 18:45:00|151|150|152|151|152|151|151|150|187486
1707418200000|2024-02-08 18:50:00|153|152|153|152|153|152|153|152|87121
1707418500000|2024-02-08 18:55:00|152|151|153|152|153|152|152|151|151201
1707418800000|2024-02-08 19:00:00|||||||||69586
1707419100000|2024-02-08 19:05:00|154|153|153|152|154|153|153|152|146226
1707419400000|2024-02-08 19:10:00|152|151|152|151|152|151|152|151|155879
1707419700000|2024-02-08 19:15:00|151|150|153|152|153|152|151|150|292374
1707420000000|2024-02-08 19:20:00|154|153|154|153|154|153|153|152|167231
1707420300000|2024-02-08 19:25:00|155|154|155|154|155|154|155|154|224913
1707420600000|2024-02-08 19:30:00|154|153|154|153|154|153|154|153|172518
1707420900000|2024-02-08 19:35:00|153|152|152|151|153|153|152|151|106684
1707421200000|2024-02-08 19:40:00|153|152|153|152|153|152|153|152|60327
1707421500000|2024-02-08 19:45:00|||||||||30241
1707421800000|2024-02-08 19:50:00|152|151|152|151|152|151|152|151|67551
1707422100000|2024-02-08 19:55:00|||||||||99109
1707422400000|2024-02-08 20:00:00|||||||||7038
1707422700000|2024-02-08 20:05:00|151|150|151|150|151|150|151|150|96093
1707423000000|2024-02-08 20:10:00|152|151|153|152|153|152|152|151|307829
1707423300000|2024-02-08 20:15:00|||||||||38074
1707423600000|2024-02-08 20:20:00|152|151|151|150|152|151|151|150|132891
1707423900000|2024-02-08 20:25:00|152|151|152|151|152|151|152|151|130171
1707424200000|2024-02-08 20:30:00|||||||||145490
1707424500000|2024-02-08 20:35:00|153|152|153|152|153|152|152|151|392495
1707424800000|2024-02-08 20:40:00|||||||||36820
1707425100000|2024-02-08 20:45:00|||||||||91009
1707425400000|2024-02-08 20:50:00|154|153|154|153|154|153|154|153|520244
1707425700000|2024-02-08 20:55:00|155|154|155|154|155|154|155|154|808761
1707489000000|2024-02-09 14:30:00|172|171|169|168|180|179|169|168|2942258
1707489300000|2024-02-09 14:35:00|170|169|157|156|170|169|157|156|2346351
1707489600000|2024-02-09 14:40:00|156|155|165|164|166|165|154|153|2394118
1707489900000|2024-02-09 14:45:00|164|163|160|159|166|165|160|159|910541
1707490200000|2024-02-09 14:50:00|161|160|162|161|162|161|157|156|837012
1707490500000|2024-02-09 14:55:00|161|160|163|162|164|163|160|159|532190
1707490800000|2024-02-09 15:00:00|162|161|157|156|162|161|157|156|831660
1707491100000|2024-02-09 15:05:00|158|157|159|158|159|158|157|156|412125
1707491400000|2024-02-09 15:10:00|158|157|158|157|159|158|157|156|992929
1707491700000|2024-02-09 15:15:00|157|156|161|160|163|162|157|156|591482
1707492000000|2024-02-09 15:20:00|160|159|160|159|160|159|159|158|315281
1707492300000|2024-02-09 15:25:00|159|158|161|160|162|161|159|158|286127
1707492600000|2024-02-09 15:30:00|160|159|160|159|160|159|160|159|269602
1707492900000|2024-02-09 15:35:00|159|158|159|158|159|158|158|157|412792
1707493200000|2024-02-09 15:40:00|160|159|160|159|160|159|159|158|160905
1707493500000|2024-02-09 15:45:00|161|160|161|160|162|161|161|160|149775
1707493800000|2024-02-09 15:50:00|160|159|160|159|160|159|160|159|139513
1707494100000|2024-02-09 15:55:00|159|158|160|159|161|160|159|158|265358
1707494400000|2024-02-09 16:00:00|161|160|161|160|161|160|161|160|53160
1707494700000|2024-02-09 16:05:00|162|161|161|160|162|161|161|160|307231
1707495000000|2024-02-09 16:10:00|162|161|161|160|162|161|161|160|370896
1707495300000|2024-02-09 16:15:00|160|159|159|158|160|159|159|158|202922
1707495600000|2024-02-09 16:20:00|160|159|158|157|160|159|157|157|254230
1707495900000|2024-02-09 16:25:00|157|156|156|155|157|157|156|155|544435
1707496200000|2024-02-09 16:30:00|157|156|156|155|157|156|155|154|747309
1707496500000|2024-02-09 16:35:00|155|154|156|155|156|155|155|154|155647
1707496800000|2024-02-09 16:40:00|157|156|157|156|158|157|157|156|249931
1707497100000|2024-02-09 16:45:00|156|157|158|157|158|157|156|157|150930
1707497400000|2024-02-09 16:50:00|159|158|159|158|159|158|159|158|132889
1707497700000|2024-02-09 16:55:00|160|159|161|160|162|161|160|159|361345
1707498000000|2024-02-09 17:00:00|160|159|161|160|161|160|160|159|233540
1707498300000|2024-02-09 17:05:00||161||160||161||160|168103
1707498600000|2024-02-09 17:10:00|||||||||37257
1707498900000|2024-02-09 17:15:00|160|159|161|160|161|160|160|159|282916
1707499200000|2024-02-09 17:20:00|||||||||146371
1707499500000|2024-02-09 17:25:00|162|161|162|161|162|161|161|160|311116
1707499800000|2024-02-09 17:30:00|161|160|161|160|161|160|160|159|239135
1707500100000|2024-02-09 17:35:00|||||||||120285
1707500400000|2024-02-09 17:40:00|162|161|162|161|162|161|161|160|228225
1707500700000|2024-02-09 17:45:00|163|162|163|162|163|162|163|162|155694
1707501000000|2024-02-09 17:50:00|164|163|164|163|164|163|163|163|238896
1707501300000|2024-02-09 17:55:00|||||||||175089
1707501600000|2024-02-09 18:00:00|165|164|166|165|167|166|164|164|369033
1707501900000|2024-02-09 18:05:00|165|164|165|164|165|164|165|164|217331
1707502200000|2024-02-09 18:10:00|166|165|165|164|166|165|165|164|323282
1707502500000|2024-02-09 18:15:00|164|163|164|163|165|164|164|163|210900
1707502800000|2024-02-09 18:20:00|165|164|166|165|166|165|165|164|227886
1707503100000|2024-02-09 18:25:00|167|166|167|166|168|167|166|165|428026
1707503400000|2024-02-09 18:30:00|166|165|166|165|166|166|166|165|157848
1707503700000|2024-02-09 18:35:00|165|164|165|164|166|165|165|164|303078
1707504000000|2024-02-09 18:40:00|166|165|166|165|166|165|165|165|114439
1707504300000|2024-02-09 18:45:00|165|164|165|164|165|164|165|164|160106
1707504600000|2024-02-09 18:50:00|164|163|165|164|165|164|164|163|79212
1707504900000|2024-02-09 18:55:00|164|163|164|163|164|163|164|163|114238
1707505200000|2024-02-09 19:00:00|163|162|164|163|164|163|163|162|107545
1707505500000|2024-02-09 19:05:00|||||||||37026
1707505800000|2024-02-09 19:10:00|163|162|165|164|165|164|163|162|162887
1707506100000|2024-02-09 19:15:00|164|163|165|164|165|164|164|163|65489
1707506400000|2024-02-09 19:20:00|164|163|163|162|164|163|163|162|243841
1707506700000|2024-02-09 19:25:00|164|163|164|163|164|163|164|163|41457
1707507000000|2024-02-09 19:30:00|165|164|165|164|165|164|165|164|86217
1707507300000|2024-02-09 19:35:00|164|163|164|163|164|164|164|163|134227
1707507600000|2024-02-09 19:40:00|||||||||7801
1707507900000|2024-02-09 19:45:00|163|162|163|162|163|162|163|162|52358
1707508200000|2024-02-09 19:50:00|162|161|162|161|163|162|162|161|140526
1707508500000|2024-02-09 19:55:00|||||||||32438
1707508800000|2024-02-09 20:00:00|161|160|161|160|162|161|161|160|482837
1707509100000|2024-02-09 20:05:00|162|161|161|160|162|161|161|160|337810
1707509400000|2024-02-09 20:10:00|162|161|161|160|162|161|161|160|315426
1707509700000|2024-02-09 20:15:00|162|161|162|161|162|161|161|161|149651
1707510000000|2024-02-09 20:20:00|||||||||26136
1707510300000|2024-02-09 20:25:00|||||||||50881
1707510600000|2024-02-09 20:30:00|||||||||123217
1707510900000|2024-02-09 20:35:00|||||||||36563
1707511200000|2024-02-09 20:40:00|||||||||36589
1707511500000|2024-02-09 20:45:00|||||||||69756
1707511800000|2024-02-09 20:50:00|||||||||78771
1707512100000|2024-02-09 20:55:00|161|160|161|160|161|161|161|160|335646
1707748200000|2024-02-12 14:30:00|160|159|170|169|170|169|159|158|1133332
1707748500000|2024-02-12 14:35:00|169|168|176|175|176|175|169|168|1264851
1707748800000|2024-02-12 14:40:00|177|176|176|175|179|178|175|174|1680231
1707749100000|2024-02-12 14:45:00|175|174|176|175|179|178|173|172|919395
1707749400000|2024-02-12 14:50:00|177|176|177|176|178|177|175|174|500663
1707749700000|2024-02-12 14:55:00|178|177|180|179|180|179|178|177|772106
1707750000000|2024-02-12 15:00:00|179|178|180|179|181|180|178|177|898559
1707750300000|2024-02-12 15:05:00|181|180|182|181|183|182|180|179|946140
1707750600000|2024-02-12 15:10:00|183|182|182|181|184|183|181|180|531578
1707750900000|2024-02-12 15:15:00|181|180|179|178|181|180|177|176|949632
1707751200000|2024-02-12 15:20:00|180|179|187|186|188|187|180|179|1158260
1707751500000|2024-02-12 15:25:00|188|187|187|186|188|187|185|184|1292211
1707751800000|2024-02-12 15:30:00|188|187|190|189|192|191|186|185|1761130
1707752100000|2024-02-12 15:35:00|191|190|193|192|194|193|190|189|824155
1707752400000|2024-02-12 15:40:00|194|193|194|193|195|194|191|190|1053751
1707752700000|2024-02-12 15:45:00|195|194|197|196|197|196|194|193|736061
1707753000000|2024-02-12 15:50:00|198|197|197|196|198|197|194|193|1357766
1707753300000|2024-02-12 15:55:00|196|195|200|199|201|200|193|193|1475193
1707753600000|2024-02-12 16:00:00|201|200|196|195|201|200|195|194|1022022
1707753900000|2024-02-12 16:05:00|195|194|196|195|196|196|194|193|741829
1707754200000|2024-02-12 16:10:00|195|194|189|188|195|194|189|188|622986
1707754500000|2024-02-12 16:15:00|190|189|194|193|195|194|189|188|941528
1707754800000|2024-02-12 16:20:00|195|194|190|189|195|194|190|189|608460
1707755100000|2024-02-12 16:25:00|191|190|194|193|196|195|191|190|521145
1707755400000|2024-02-12 16:30:00|195|194|194|193|197|196|194|193|652167
1707755700000|2024-02-12 16:35:00|193|192|191|190|195|194|191|190|658030
1707756000000|2024-02-12 16:40:00|190|189|190|189|191|190|189|188|489991
1707756300000|2024-02-12 16:45:00|189|188|189|188|189|188|188|187|256845
1707756600000|2024-02-12 16:50:00|190|189|189|188|191|190|187|186|668609
1707756900000|2024-02-12 16:55:00|190|189|190|189|191|190|190|189|408056
1707757200000|2024-02-12 17:00:00|189|188|190|189|191|190|189|188|347206
1707757500000|2024-02-12 17:05:00|191|190|190|189|191|190|188|187|486320
1707757800000|2024-02-12 17:10:00|191|190|191|190|191|190|189|188|365221
1707758100000|2024-02-12 17:15:00|192|191|194|193|194|193|191|190|245129
1707758400000|2024-02-12 17:20:00|193|192|192|191|193|192|191|190|206856
1707758700000|2024-02-12 17:25:00|193|192|195|194|195|194|193|192|147086
1707759000000|2024-02-12 17:30:00|196|195|198|197|200|199|196|195|600921
1707759300000|2024-02-12 17:35:00|197|196|196|195|199|198|196|195|268434
1707759600000|2024-02-12 17:40:00|195|194|196|195|196|195|194|193|168719
1707759900000|2024-02-12 17:45:00|197|196|197|196|197|196|197|196|90092
1707760200000|2024-02-12 17:50:00|196|195|195|194|196|195|194|193|234498
1707760500000|2024-02-12 17:55:00|196|195|196|195|196|195|196|195|140628
1707760800000|2024-02-12 18:00:00|195|194|197|196|197|196|195|194|163123
1707761100000|2024-02-12 18:05:00|198|197|194|193|198|197|194|193|159046
1707761400000|2024-02-12 18:10:00|195|194|194|193|195|194|194|193|242809
1707761700000|2024-02-12 18:15:00|193|192|195|194|195|194|193|192|213720
1707762000000|2024-02-12 18:20:00|194|193|193|192|194|193|193|192|334900
1707762300000|2024-02-12 18:25:00|194|193|193|192|195|194|193|192|324890
1707762600000|2024-02-12 18:30:00|||||||||76694
1707762900000|2024-02-12 18:35:00|192|191|191|190|193|192|191|190|212360
1707763200000|2024-02-12 18:40:00|192|191|191|190|192|191|190|189|684929
1707763500000|2024-02-12 18:45:00|190|189|189|188|190|189|188|187|559627
1707763800000|2024-02-12 18:50:00|188|187|189|188|189|188|188|187|134083
1707764100000|2024-02-12 18:55:00|||||||||34210
1707764400000|2024-02-12 19:00:00|188|187|188|187|188|187|188|187|83482
1707764700000|2024-02-12 19:05:00|189|188|189|188|191|190|189|188|411218
1707765000000|2024-02-12 19:10:00|188|187|190|189|190|189|188|187|261784
1707765300000|2024-02-12 19:15:00|189|188|188|187|189|188|187|186|358749
1707765600000|2024-02-12 19:20:00|187|186|187|186|188|187|186|185|446432
1707765900000|2024-02-12 19:25:00|188|187|189|188|189|188|188|187|176960
1707766200000|2024-02-12 19:30:00|190|189|191|190|191|190|189|188|160126
1707766500000|2024-02-12 19:35:00|190|189|190|189|190|189|190|189|145715
1707766800000|2024-02-12 19:40:00|||||||||77731
1707767100000|2024-02-12 19:45:00|189|188|189|188|189|188|189|188|109662
1707767400000|2024-02-12 19:50:00|188|187|187|186|188|187|187|186|213384
1707767700000|2024-02-12 19:55:00|||||||||41156
1707768000000|2024-02-12 20:00:00|188|187|188|187|188|187|187|186|100617
1707768300000|2024-02-12 20:05:00|189|188|189|188|190|189|189|188|242891
1707768600000|2024-02-12 20:10:00|188|187|187|186|189|188|184|183|1440427
1707768900000|2024-02-12 20:15:00|186|185|185|184|186|185|185|184|152782
1707769200000|2024-02-12 20:20:00|184|183|185|184|185|184|184|183|147036
1707769500000|2024-02-12 20:25:00|186|185|186|185|186|185|186|185|245253
1707769800000|2024-02-12 20:30:00|187|186|187|186|188|187|186|186|294672
1707770100000|2024-02-12 20:35:00|||||||||66685
1707770400000|2024-02-12 20:40:00|188|187|189|188|189|188|188|187|366935
1707770700000|2024-02-12 20:45:00|||||||||92929
1707771000000|2024-02-12 20:50:00|||||||||142626
1707771300000|2024-02-12 20:55:00|188|187|188|187|188|187|187|186|744253
1707834600000|2024-02-13 14:30:00|170|169|177|176|181|180|169|168|2245487
1707834900000|2024-02-13 14:35:00|176|175|181|180|183|182|176|175|804853
1707835200000|2024-02-13 14:40:00|180|179|174|173|180|179|174|173|1912136
1707835500000|2024-02-13 14:45:00|173|172|170|169|173|172|168|167|1485921
1707835800000|2024-02-13 14:50:00|171|170|170|169|173|172|169|168|881043
1707836100000|2024-02-13 14:55:00|169|168|168|167|169|169|167|166|637203
1707836400000|2024-02-13 15:00:00|167|166|172|171|174|173|167|166|678946
1707836700000|2024-02-13 15:05:00|171|170|171|170|172|171|170|169|147912
1707837000000|2024-02-13 15:10:00|170|169|167|166|170|169|167|166|499443
1707837300000|2024-02-13 15:15:00|168|167|169|168|169|168|168|167|260163
1707837600000|2024-02-13 15:20:00|170|169|168|167|170|169|168|167|339344
1707837900000|2024-02-13 15:25:00|169|168|174|173|174|173|169|168|570970
1707838200000|2024-02-13 15:30:00|175|174|174|173|176|175|172|171|567505
1707838500000|2024-02-13 15:35:00|173|172|175|174|175|174|173|172|133133
1707838800000|2024-02-13 15:40:00|176|175|173|172|177|176|172|171|601327
1707839100000|2024-02-13 15:45:00|172|171|173|172|174|173|172|171|156604
1707839400000|2024-02-13 15:50:00|172|171|173|172|174|173|172|171|257627
1707839700000|2024-02-13 15:55:00|172|171|172|171|172|171|172|171|70139
1707840000000|2024-02-13 16:00:00|173|172|176|175|176|175|173|172|554554
1707840300000|2024-02-13 16:05:00|||||||||272961
1707840600000|2024-02-13 16:10:00|175|174|173|172|175|174|173|172|92687
1707840900000|2024-02-13 16:15:00|172|171|172|171|172|171|172|171|122884
1707841200000|2024-02-13 16:20:00|173|172|173|172|175|174|172|171|464011
1707841500000|2024-02-13 16:25:00|174|173|174|173|174|173|174|173|58083
1707841800000|2024-02-13 16:30:00|175|174|176|175|176|175|175|174|168724
1707842100000|2024-02-13 16:35:00|175|174|175|174|175|174|175|174|70780
1707842400000|2024-02-13 16:40:00|174|173|174|173|174|173|174|173|242791
1707842700000|2024-02-13 16:45:00|173|172|173|172|173|172|173|172|88454
1707843000000|2024-02-13 16:50:00|172|171|171|170|172|171|171|170|181336
1707843300000|2024-02-13 16:55:00|||||||||20194
1707843600000|2024-02-13 17:00:00|170|169|170|169|170|169|170|169|130709
1707843900000|2024-02-13 17:05:00|169|168|169|168|169|169|169|168|194985
1707844200000|2024-02-13 17:10:00|168|167|167|166|168|167|167|166|289255
1707844500000|2024-02-13 17:15:00|168|167|169|168|171|170|168|167|407122
1707844800000|2024-02-13 17:20:00|168|167|169|168|169|168|168|167|123254
1707845100000|2024-02-13 17:25:00|168|167|170|169|170|169|168|167|206057
1707845400000|2024-02-13 17:30:00|171|170|171|170|172|171|171|170|359462
1707845700000|2024-02-13 17:35:00|170|169|170|169|171|170|170|169|151273
1707846000000|2024-02-13 17:40:00|171|170|171|170|172|171|171|170|440092
1707846300000|2024-02-13 17:45:00|170|169|171|170|171|170|170|169|143950
1707846600000|2024-02-13 17:50:00|170|169|169|168|170|170|169|168|101056
1707846900000|2024-02-13 17:55:00|170|169|170|169|171|170|170|169|142332
1707847200000|2024-02-13 18:00:00|171|170|172|171|172|171|171|170|93237
1707847500000|2024-02-13 18:05:00|173|172|173|172|174|173|173|172|115596
1707847800000|2024-02-13 18:10:00|172|171|173|172|173|172|172|171|153841
1707848100000|2024-02-13 18:15:00|172|171|175|174|175|174|172|171|293125
1707848400000|2024-02-13 18:20:00|174|173|176|175|176|175|174|173|206541
1707848700000|2024-02-13 18:25:00|177|176|177|176|178|177|177|176|243751
1707849000000|2024-02-13 18:30:00|||||||||75900
1707849300000|2024-02-13 18:35:00|178|177|177|176|178|177|177|176|115515
1707849600000|2024-02-13 18:40:00|178|177|178|177|178|177|178|177|98381
1707849900000|2024-02-13 18:45:00|177|176|177|176|177|176|177|176|75578
1707850200000|2024-02-13 18:50:00|||||||||123866
1707850500000|2024-02-13 18:55:00|178|177|178|177|178|177|178|177|278157
1707850800000|2024-02-13 19:00:00|177|176|177|176|177|176|177|176|70634
1707851100000|2024-02-13 19:05:00|176|175|176|175|176|175|176|175|319519
1707851400000|2024-02-13 19:10:00|175|174|175|174|175|174|175|174|62576
1707851700000|2024-02-13 19:15:00|176|175|176|175|176|175|176|175|44617
1707852000000|2024-02-13 19:20:00|177|176|177|176|177|176|177|176|33422
1707852300000|2024-02-13 19:25:00|178|177|177|176|178|177|177|176|76743
1707852600000|2024-02-13 19:30:00|||||||||89336
1707852900000|2024-02-13 19:35:00|||||||||52621
1707853200000|2024-02-13 19:40:00|||||||||45621
1707853500000|2024-02-13 19:45:00|||||||||46486
1707853800000|2024-02-13 19:50:00|176|175|175|174|176|175|175|174|179427
1707854100000|2024-02-13 19:55:00|||||||||23065
1707854400000|2024-02-13 20:00:00|||||||||14944
1707854700000|2024-02-13 20:05:00|174|173|173|172|174|173|173|172|65582
1707855000000|2024-02-13 20:10:00|||||||||150619
1707855300000|2024-02-13 20:15:00|172|171|172|171|172|171|172|171|104073
1707855600000|2024-02-13 20:20:00|||||||||33090
1707855900000|2024-02-13 20:25:00|171|170|171|170|171|170|171|170|85642
1707856200000|2024-02-13 20:30:00|||||||||266404
1707856500000|2024-02-13 20:35:00|172|171|172|171|172|171|172|171|55171
1707856800000|2024-02-13 20:40:00|173|172|172|171|173|172|172|171|143560
1707857100000|2024-02-13 20:45:00|||||||||122192
1707857400000|2024-02-13 20:50:00|||||||||198766
1707857700000|2024-02-13 20:55:00|173|172|173|172|173|172|172|172|319409
1707921000000|2024-02-14 14:30:00|196|195|199|198|203|202|194|193|3096751
1707921300000|2024-02-14 14:35:00|200|199|207|206|213|212|200|199|2811390
1707921600000|2024-02-14 14:40:00|208|207|206|205|210|209|203|202|2020786
1707921900000|2024-02-14 14:45:00|207|206|208|207|208|207|204|203|1820639
1707922200000|2024-02-14 14:50:00|209|208|214|213|214|213|209|208|1169487
1707922500000|2024-02-14 14:55:00|215|214|210|209|215|214|209|208|1174012
1707922800000|2024-02-14 15:00:00|209|208|206|205|209|208|205|204|1035628
1707923100000|2024-02-14 15:05:00|205|204|202|201|209|208|202|201|1006692
1707923400000|2024-02-14 15:10:00|201|200|204|203|205|204|201|200|518750
1707923700000|2024-02-14 15:15:00|203|202|206|205|206|205|202|201|366456
1707924000000|2024-02-14 15:20:00|207|206|207|206|209|208|207|206|736821
1707924300000|2024-02-14 15:25:00|208|207|209|208|210|209|207|206|346407
1707924600000|2024-02-14 15:30:00|210|209|211|210|211|210|207|206|557899
1707924900000|2024-02-14 15:35:00|212|211|210|209|213|212|209|208|463037
1707925200000|2024-02-14 15:40:00|209|208|213|212|214|213|209|208|805909
1707925500000|2024-02-14 15:45:00|214|213|219|218|220|219|214|213|1822617
1707925800000|2024-02-14 15:50:00|220|219|235|234|235|234|220|218|3275895
1707926100000|2024-02-14 15:55:00|234|233|223|222|234|233|221|220|1261235
1707926400000|2024-02-14 16:00:00|224|223|215|214|229|228|215|214|1230686
1707926700000|2024-02-14 16:05:00|214|213|213|212|217|216|212|211|975461
1707927000000|2024-02-14 16:10:00|214|213|220|219|222|221|214|213|1159542
1707927300000|2024-02-14 16:15:00|219|218|221|220|224|223|216|215|446662
1707927600000|2024-02-14 16:20:00|220|221|221|220|222|221|218|217|318895
1707927900000|2024-02-14 16:25:00|220|219|221|220|222|221|220|219|341995
1707928200000|2024-02-14 16:30:00|222|221|226|225|226|225|222|221|303517
1707928500000|2024-02-14 16:35:00|225|224|221|220|225|224|221|220|351178
1707928800000|2024-02-14 16:40:00|222|221|221|220|224|223|219|218|372241
1707929100000|2024-02-14 16:45:00|220|219|219|218|222|221|219|218|292008
1707929400000|2024-02-14 16:50:00|218|217|219|218|219|218|216|215|298846
1707929700000|2024-02-14 16:55:00|218|217|217|216|219|218|217|216|376318
1707930000000|2024-02-14 17:00:00|216|215|213|212|216|215|213|212|564587
1707930300000|2024-02-14 17:05:00|212|211|213|212|214|213|211|210|408993
1707930600000|2024-02-14 17:10:00|214|213|215|214|216|215|214|213|453026
1707930900000|2024-02-14 17:15:00|216|215|214|213|216|215|214|213|203555
1707931200000|2024-02-14 17:20:00|215|214|216|215|216|215|215|214|204598
1707931500000|2024-02-14 17:25:00|217|216|219|218|219|218|217|216|156954
1707931800000|2024-02-14 17:30:00|218|217|218|217|218|217|217|216|158799
1707932100000|2024-02-14 17:35:00|219|218|219|218|221|220|219|218|649641
1707932400000|2024-02-14 17:40:00|220|219|222|221|222|221|219|219|267423
1707932700000|2024-02-14 17:45:00|221|220|223|222|223|223|221|220|466683
1707933000000|2024-02-14 17:50:00|222|221|222|221|224|223|222|221|160178
1707933300000|2024-02-14 17:55:00|223|222|223|222|224|223|221|220|615677
1707933600000|2024-02-14 18:00:00|224|223|222|221|224|223|222|221|173738
1707933900000|2024-02-14 18:05:00|221|220|224|223|224|223|221|220|237094
1707934200000|2024-02-14 18:10:00|223|222|223|222|223|222|222|221|179412
1707934500000|2024-02-14 18:15:00|224|223|225|224|225|224|224|223|153487
1707934800000|2024-02-14 18:20:00|224|223|223|222|224|223|223|222|170566
1707935100000|2024-02-14 18:25:00|224|223|224|223|226|225|224|223|327406
1707935400000|2024-02-14 18:30:00|225|224|226|225|228|227|225|224|274120
1707935700000|2024-02-14 18:35:00|227|226|226|225|228|227|226|225|188536
1707936000000|2024-02-14 18:40:00|225|224|225|224|226|225|225|224|214829
1707936300000|2024-02-14 18:45:00|226|225|228|227|228|227|226|225|456770
1707936600000|2024-02-14 18:50:00|227|226|227|226|227|226|227|226|118645
1707936900000|2024-02-14 18:55:00|228|227|228|227|228|227|228|227|60359
1707937200000|2024-02-14 19:00:00|229|228|227|226|230|229|227|226|244160
1707937500000|2024-02-14 19:05:00|226|225|221|220|226|225|221|220|451115
1707937800000|2024-02-14 19:10:00|220|219|223|222|223|222|220|219|146973
1707938100000|2024-02-14 19:15:00|222|221|219|218|222|222|219|218|286199
1707938400000|2024-02-14 19:20:00|218|217|221|220|221|220|218|217|328998
1707938700000|2024-02-14 19:25:00|220|219|219|218|220|219|217|216|167564
1707939000000|2024-02-14 19:30:00|220|219|220|219|221|220|220|219|297256
1707939300000|2024-02-14 19:35:00|221|220|219|218|221|220|219|218|140763
1707939600000|2024-02-14 19:40:00|220|219|221|220|221|220|220|219|122407
1707939900000|2024-02-14 19:45:00|||||||||83888
1707940200000|2024-02-14 19:50:00|222|221|223|222|223|222|222|221|122031
1707940500000|2024-02-14 19:55:00|222|221|222|221|225|224|221|220|360812
1707940800000|2024-02-14 20:00:00|223|222|226|225|226|225|222|222|273386
1707941100000|2024-02-14 20:05:00|227|226|226|225|227|226|226|225|137655
1707941400000|2024-02-14 20:10:00|225|224|224|223|226|225|224|223|299751
1707941700000|2024-02-14 20:15:00|225|224|223|222|225|224|223|222|162584
1707942000000|2024-02-14 20:20:00|222|221|223|222|223|222|222|221|155551
1707942300000|2024-02-14 20:25:00|222|221|223|222|223|222|221|220|344308
1707942600000|2024-02-14 20:30:00|||||||||75742
1707942900000|2024-02-14 20:35:00|224|223|225|224|226|225|224|223|442172
1707943200000|2024-02-14 20:40:00|226|225|225|224|226|225|225|224|298792
1707943500000|2024-02-14 20:45:00|226|225|227|226|227|226|226|225|465049
1707943800000|2024-02-14 20:50:00|||||||||432999
1707944100000|2024-02-14 20:55:00|228|227|228|227|228|227|228|227|751384
1708007400000|2024-02-15 14:30:00|239|238|235|234|242|241|232|231|3126338
1708007700000|2024-02-15 14:35:00|236|235|223|222|237|236|223|222|2449959
1708008000000|2024-02-15 14:40:00|224|223|230|229|235|234|221|220|1621886
1708008300000|2024-02-15 14:45:00|231|230|232|231|234|233|230|229|839254
1708008600000|2024-02-15 14:50:00|231|230|231|230|232|231|228|227|808447
1708008900000|2024-02-15 14:55:00|232|231|225|224|232|231|225|224|1048749
1708009200000|2024-02-15 15:00:00|226|225|228|227|230|229|226|225|590770
1708009500000|2024-02-15 15:05:00|227|226|226|225|227|226|223|222|869033
1708009800000|2024-02-15 15:10:00|225|224|225|224|226|225|222|221|745086
1708010100000|2024-02-15 15:15:00|224|223|221|220|224|223|221|220|975521
1708010400000|2024-02-15 15:20:00|220|219|221|220|221|220|219|218|1136034
1708010700000|2024-02-15 15:25:00|222|221|220|219|227|226|219|218|1279292
1708011000000|2024-02-15 15:30:00|221|220|216|215|221|220|216|215|1024795
1708011300000|2024-02-15 15:35:00|217|216|218|217|218|217|214|213|847609
1708011600000|2024-02-15 15:40:00|219|218|217|216|219|218|215|214|651708
1708011900000|2024-02-15 15:45:00|216|215|216|215|217|216|215|214|305025
1708012200000|2024-02-15 15:50:00|215|214|216|215|216|215|213|212|466999
1708012500000|2024-02-15 15:55:00|217|216|216|215|217|216|215|214|306221
1708012800000|2024-02-15 16:00:00|217|216|215|214|218|217|215|214|443387
1708013100000|2024-02-15 16:05:00|214|213|211|210|215|214|211|210|751396
1708013400000|2024-02-15 16:10:00|210|209|213|212|213|212|210|209|657787
1708013700000|2024-02-15 16:15:00|214|213|216|215|216|215|214|213|425758
1708014000000|2024-02-15 16:20:00|215|214|216|215|217|216|214|213|493870
1708014300000|2024-02-15 16:25:00|217|216|218|217|218|217|217|216|307641
1708014600000|2024-02-15 16:30:00|219|218|219|218|221|220|218|217|827259
1708014900000|2024-02-15 16:35:00|220|219|221|220|222|221|220|219|253662
1708015200000|2024-02-15 16:40:00|220|219|220|219|220|219|219|218|319266
1708015500000|2024-02-15 16:45:00|219|218|220|219|220|219|219|218|228287
1708015800000|2024-02-15 16:50:00|219|218|218|217|219|218|218|217|133363
1708016100000|2024-02-15 16:55:00|219|218|221|220|221|220|219|218|167362
1708016400000|2024-02-15 17:00:00|222|221|223|222|223|222|222|221|292997
1708016700000|2024-02-15 17:05:00|222|221|221|220|222|221|221|220|223006
1708017000000|2024-02-15 17:10:00|222|221|222|221|223|222|222|221|140360
1708017300000|2024-02-15 17:15:00|223|222|222|221|223|222|222|221|185853
1708017600000|2024-02-15 17:20:00|221|220|221|220|221|220|221|220|132779
1708017900000|2024-02-15 17:25:00|222|221|221|220|222|221|221|220|149783
1708018200000|2024-02-15 17:30:00|220|219|220|219|220|219|219|218|231223
1708018500000|2024-02-15 17:35:00|||||||||75649
1708018800000|2024-02-15 17:40:00|221|220|222|221|222|221|221|220|169928
1708019100000|2024-02-15 17:45:00|221|220|219|218|221|220|218|217|286574
1708019400000|2024-02-15 17:50:00|220|219|219|218|220|219|219|218|271447
1708019700000|2024-02-15 17:55:00|218|217|219|218|219|218|218|217|166994
1708020000000|2024-02-15 18:00:00|||||||||38642
1708020300000|2024-02-15 18:05:00|220|219|220|219|220|219|219|219|126385
1708020600000|2024-02-15 18:10:00|221|220|221|220|221|220|221|220|113264
1708020900000|2024-02-15 18:15:00|||||||||52869
1708021200000|2024-02-15 18:20:00|||||||||46317
1708021500000|2024-02-15 18:25:00|222|221|224|223|224|223|222|221|288457
1708021800000|2024-02-15 18:30:00|223|222|222|221|223|222|222|221|128289
1708022100000|2024-02-15 18:35:00|221|220|221|220|222|221|221|220|137700
1708022400000|2024-02-15 18:40:00|220|219|219|219|220|219|219|218|129610
1708022700000|2024-02-15 18:45:00|220|220|221|220|221|220|220|220|98550
1708023000000|2024-02-15 18:50:00|||||||||85479
1708023300000|2024-02-15 18:55:00|220|219|219|218|220|219|219|218|211846
1708023600000|2024-02-15 19:00:00|||||||||132918
1708023900000|2024-02-15 19:05:00|218|217|218|217|218|217|218|217|162531
1708024200000|2024-02-15 19:10:00|217|216|217|216|217|216|217|216|285321
1708024500000|2024-02-15 19:15:00|218|217|219|218|219|218|218|217|380853
1708024800000|2024-02-15 19:20:00|218|217|217|216|218|217|217|216|435464
1708025100000|2024-02-15 19:25:00|218|217|218|217|218|217|218|217|254175
1708025400000|2024-02-15 19:30:00|219|218|220|219|220|219|219|218|186489
1708025700000|2024-02-15 19:35:00|||||||||47023
1708026000000|2024-02-15 19:40:00|221|220|223|222|223|222|221|220|285455
1708026300000|2024-02-15 19:45:00|224|223|225|224|226|225|224|223|569691
1708026600000|2024-02-15 19:50:00|226|225|225|224|226|225|225|224|244001
1708026900000|2024-02-15 19:55:00|226|225|225|224|226|225|225|224|219367
1708027200000|2024-02-15 20:00:00|224|223|226|225|226|225|224|223|236138
1708027500000|2024-02-15 20:05:00|225|224|226|225|226|225|225|224|376790
1708027800000|2024-02-15 20:10:00|227|226|225|224|227|226|225|224|264959
1708028100000|2024-02-15 20:15:00|224|223|222|221|224|223|222|221|159139
1708028400000|2024-02-15 20:20:00|223|222|224|223|224|223|222|222|235994
1708028700000|2024-02-15 20:25:00|225|224|225|224|225|224|225|224|151891
1708029000000|2024-02-15 20:30:00|226|225|226|225|226|225|226|225|181040
1708029300000|2024-02-15 20:35:00|227|226|227|226|227|226|227|226|132724
1708029600000|2024-02-15 20:40:00|228|227|227|226|229|228|227|226|450823
1708029900000|2024-02-15 20:45:00|||||||||99190
1708030200000|2024-02-15 20:50:00|228|227|230|229|230|229|228|227|349444
1708030500000|2024-02-15 20:55:00|231|230|232|231|232|231|231|230|1033626
1708093800000|2024-02-16 14:30:00|238|237|233|232|238|237|227|226|1144299
1708094100000|2024-02-16 14:35:00|232|231|239|238|239|238|230|229|802869
1708094400000|2024-02-16 14:40:00|240|239|249|248|254|253|239|238|2243627
1708094700000|2024-02-16 14:45:00|250|249|239|238|251|250|239|238|1054524
1708095000000|2024-02-16 14:50:00|238|237|226|225|238|237|225|224|1236014
1708095300000|2024-02-16 14:55:00|227|226|230|229|231|230|227|226|728699
1708095600000|2024-02-16 15:00:00|229|228|226|225|230|229|222|221|742257
1708095900000|2024-02-16 15:05:00|227|226|227|226|227|226|225|224|414322
1708096200000|2024-02-16 15:10:00|226|225|225|224|226|225|224|223|461935
1708096500000|2024-02-16 15:15:00|224|223|231|230|231|230|224|223|664428
1708096800000|2024-02-16 15:20:00|230|229|230|229|233|232|230|229|490290
1708097100000|2024-02-16 15:25:00|229|228|229|228|229|228|227|226|347071
1708097400000|2024-02-16 15:30:00|228|227|227|226|229|228|227|226|273757
1708097700000|2024-02-16 15:35:00|228|227|232|231|232|231|228|227|167560
1708098000000|2024-02-16 15:40:00|233|232|234|233|234|233|233|232|190446
1708098300000|2024-02-16 15:45:00|235|234|237|236|238|237|235|234|641030
1708098600000|2024-02-16 15:50:00|236|235|237|236|239|238|234|233|575468
1708098900000|2024-02-16 15:55:00|236|235|235|234|236|235|234|233|314895
1708099200000|2024-02-16 16:00:00|236|235|238|237|238|237|236|235|406111
1708099500000|2024-02-16 16:05:00|239|238|240|239|240|239|237|236|428785
1708099800000|2024-02-16 16:10:00|241|240|241|240|242|241|239|238|409876
1708100100000|2024-02-16 16:15:00|240|239|239|238|240|239|238|237|368981
1708100400000|2024-02-16 16:20:00|238|237|241|240|241|240|238|237|249629
1708100700000|2024-02-16 16:25:00|240|239|239|238|240|239|239|238|125654
1708101000000|2024-02-16 16:30:00|240|239|240|239|241|240|240|239|93644
1708101300000|2024-02-16 16:35:00|239|238|237|236|239|238|237|236|192095
1708101600000|2024-02-16 16:40:00|238|237|237|236|238|237|237|236|196435
1708101900000|2024-02-16 16:45:00|238|237|234|233|238|237|234|233|285089
1708102200000|2024-02-16 16:50:00|233|232|235|234|235|234|232|231|329810
1708102500000|2024-02-16 16:55:00|234|233|233|232|235|234|233|232|318892
1708102800000|2024-02-16 17:00:00|232|231|234|233|234|233|231|230|311141
1708103100000|2024-02-16 17:05:00|233|232|232|231|233|232|232|231|73854
1708103400000|2024-02-16 17:10:00|233|232|232|231|233|232|232|231|79025
1708103700000|2024-02-16 17:15:00|||||||||39773
1708104000000|2024-02-16 17:20:00|233|232|233|232|233|232|233|232|54556
1708104300000|2024-02-16 17:25:00|||||||||27944
1708104600000|2024-02-16 17:30:00|||||||||35740
1708104900000|2024-02-16 17:35:00|234|233|234|233|234|233|234|233|60141
1708105200000|2024-02-16 17:40:00|235|234|235|234|235|234|234|233|147922
1708105500000|2024-02-16 17:45:00|||||||||19146
1708105800000|2024-02-16 17:50:00|236|235|236|235|236|235|236|235|66996
1708106100000|2024-02-16 17:55:00|||||||||20315
1708106400000|2024-02-16 18:00:00|235|234|232|231|235|234|232|231|242696
1708106700000|2024-02-16 18:05:00|||||||||102569
1708107000000|2024-02-16 18:10:00|231|230|231|230|231|230|230|229|219602
1708107300000|2024-02-16 18:15:00|230|229|231|230|231|230|230|229|143088
1708107600000|2024-02-16 18:20:00|232|231|232|231|232|231|232|231|127631
1708107900000|2024-02-16 18:25:00|231|230|231|230|231|231|231|230|98369
1708108200000|2024-02-16 18:30:00|230|229|229|228|230|229|229|228|229467
1708108500000|2024-02-16 18:35:00|230|229|230|229|230|229|230|229|83742
1708108800000|2024-02-16 18:40:00|231|230|231|230|231|230|231|230|60679
1708109100000|2024-02-16 18:45:00|||||||||43832
1708109400000|2024-02-16 18:50:00|230|229|230|229|230|229|230|229|69628
1708109700000|2024-02-16 18:55:00|231|230|231|230|231|230|231|230|56444
1708110000000|2024-02-16 19:00:00|||||||||49733
1708110300000|2024-02-16 19:05:00|||||||||24069
1708110600000|2024-02-16 19:10:00|232|231|233|232|233|232|232|231|89571
1708110900000|2024-02-16 19:15:00|232|231|232|231|232|231|232|231|36480
1708111200000|2024-02-16 19:20:00|231|230|231|230|232|231|231|230|149680
1708111500000|2024-02-16 19:25:00|||||||||44875
1708111800000|2024-02-16 19:30:00|230|229|230|229|230|229|230|229|89965
1708112100000|2024-02-16 19:35:00|||||||||32465
1708112400000|2024-02-16 19:40:00|231|230|231|230|231|230|231|230|42888
1708112700000|2024-02-16 19:45:00|230|229|230|229|230|229|229|228|128298
1708113000000|2024-02-16 19:50:00|||||||||32187
1708113300000|2024-02-16 19:55:00|||||||||51366
1708113600000|2024-02-16 20:00:00|||||||||15569
1708113900000|2024-02-16 20:05:00|||||||||27379
1708114200000|2024-02-16 20:10:00|229|228|230|229|230|229|229|228|168761
1708114500000|2024-02-16 20:15:00|229|228|229|228|229|228|229|228|43700
1708114800000|2024-02-16 20:20:00|230|229|230|229|230|229|230|229|106356
1708115100000|2024-02-16 20:25:00|||||||||14913
1708115400000|2024-02-16 20:30:00|||||||||46434
1708115700000|2024-02-16 20:35:00|||||||||37836
1708116000000|2024-02-16 20:40:00|229|228|229|228|229|228|229|228|148302
1708116300000|2024-02-16 20:45:00|230|229|229|228|230|229|229|228|583981
1708116600000|2024-02-16 20:50:00|230|229|230|229|230|229|230|229|169259
1708116900000|2024-02-16 20:55:00|||||||||242691
1708439400000|2024-02-20 14:30:00|232|231|238|237|243|242|228|227|1390587
1708439700000|2024-02-20 14:35:00|239|238|223|222|239|238|223|222|2015827
1708440000000|2024-02-20 14:40:00|224|223|223|222|225|224|217|216|1403350
1708440300000|2024-02-20 14:45:00|222|221|223|222|228|227|221|220|770729
1708440600000|2024-02-20 14:50:00|222|221|226|225|229|228|222|221|425139
1708440900000|2024-02-20 14:55:00|227|226|225|224|229|228|225|224|487555
1708441200000|2024-02-20 15:00:00|224|223|218|217|224|223|218|217|691763
1708441500000|2024-02-20 15:05:00|217|216|216|215|217|216|216|215|627115
1708441800000|2024-02-20 15:10:00|217|216|213|212|217|216|211|210|886706
1708442100000|2024-02-20 15:15:00|214|213|214|213|217|216|214|213|1027138
1708442400000|2024-02-20 15:20:00|213|212|209|208|213|212|209|208|1434888
1708442700000|2024-02-20 15:25:00|208|207|200|199|210|209|200|199|3589043
1708443000000|2024-02-20 15:30:00|201|200|205|204|207|206|201|200|1165077
1708443300000|2024-02-20 15:35:00|204|203|203|202|205|204|201|200|555864
1708443600000|2024-02-20 15:40:00|202|201|199|198|202|201|198|197|908741
1708443900000|2024-02-20 15:45:00|200|199|203|202|204|203|199|198|761462
1708444200000|2024-02-20 15:50:00|204|203|206|205|208|207|204|203|1081982
1708444500000|2024-02-20 15:55:00|207|206|205|204|208|207|205|204|129590
1708444800000|2024-02-20 16:00:00|204|203|207|206|209|208|204|203|307438
1708445100000|2024-02-20 16:05:00|208|207|208|207|210|209|208|207|170750
1708445400000|2024-02-20 16:10:00|207|206|206|205|207|206|206|205|411516
1708445700000|2024-02-20 16:15:00|205|204|208|207|208|207|205|204|217840
1708446000000|2024-02-20 16:20:00|207|206|206|205|207|206|206|205|213308
1708446300000|2024-02-20 16:25:00|207|206|206|205|207|206|206|205|71037
1708446600000|2024-02-20 16:30:00|205|204|203|202|205|204|203|202|85766
1708446900000|2024-02-20 16:35:00|204|203|204|203|204|203|204|203|98872
1708447200000|2024-02-20 16:40:00|205|204|204|203|205|204|204|203|81993
1708447500000|2024-02-20 16:45:00|205|204|205|204|206|205|205|204|210414
1708447800000|2024-02-20 16:50:00|204|203|204|203|204|203|204|203|308630
1708448100000|2024-02-20 16:55:00|205|204|203|202|205|204|203|202|356967
1708448400000|2024-02-20 17:00:00|202|201|201|200|202|201|201|200|370153
1708448700000|2024-02-20 17:05:00|202|201|202|201|202|201|201|200|135063
1708449000000|2024-02-20 17:10:00|203|202|203|202|203|202|203|202|56054
1708449300000|2024-02-20 17:15:00|202|201|201|200|202|201|201|200|123191
1708449600000|2024-02-20 17:20:00|200|199|200|199|200|199|200|199|425782
1708449900000|2024-02-20 17:25:00|201|200|202|201|202|201|201|200|421522
1708450200000|2024-02-20 17:30:00|201|200|200|199|201|200|200|199|80437
1708450500000|2024-02-20 17:35:00|199|198|199|198|199|198|199|198|111718
1708450800000|2024-02-20 17:40:00|200|199|201|200|201|200|200|199|181831
1708451100000|2024-02-20 17:45:00|||||||||39682
1708451400000|2024-02-20 17:50:00|202|201|204|203|204|203|202|201|273454
1708451700000|2024-02-20 17:55:00|205|204|205|204|205|204|205|204|157256
1708452000000|2024-02-20 18:00:00|||||||||120551
1708452300000|2024-02-20 18:05:00|206|205|206|205|206|205|206|205|243091
1708452600000|2024-02-20 18:10:00|205|204|205|204|205|204|205|204|74730
1708452900000|2024-02-20 18:15:00|204|203|205|204|205|204|204|203|68400
1708453200000|2024-02-20 18:20:00|204|203|205|204|205|204|204|203|86473
1708453500000|2024-02-20 18:25:00|204|203|205|204|205|204|204|203|110509
1708453800000|2024-02-20 18:30:00|||||||||129677
1708454100000|2024-02-20 18:35:00|||||||||30023
1708454400000|2024-02-20 18:40:00|206|205|206|205|206|205|206|205|60199
1708454700000|2024-02-20 18:45:00|207|206|207|206|207|206|207|206|104720
1708455000000|2024-02-20 18:50:00|208|207|207|206|208|207|207|206|154115
1708455300000|2024-02-20 18:55:00|||||||||72209
1708455600000|2024-02-20 19:00:00|||||||||72830
1708455900000|2024-02-20 19:05:00|||||||||137259
1708456200000|2024-02-20 19:10:00|206|205|204|203|206|205|203|202|234680
1708456500000|2024-02-20 19:15:00|205|204|205|204|205|204|205|204|36723
1708456800000|2024-02-20 19:20:00|206|205|207|206|207|206|206|205|94402
1708457100000|2024-02-20 19:25:00|206|205|206|205|206|205|206|205|49157
1708457400000|2024-02-20 19:30:00|207|206|207|206|208|207|207|206|134924
1708457700000|2024-02-20 19:35:00|||||||||45826
1708458000000|2024-02-20 19:40:00|206|205|206|205|206|205|206|205|69720
1708458300000|2024-02-20 19:45:00|207|206|208|207|208|207|207|206|141019
1708458600000|2024-02-20 19:50:00|209|208|209|208|210|209|209|208|241608
1708458900000|2024-02-20 19:55:00|||||||||46155
1708459200000|2024-02-20 20:00:00|||||||||44316
1708459500000|2024-02-20 20:05:00|210|209|210|209|210|209|210|209|55776
1708459800000|2024-02-20 20:10:00|211|210|210|209|212|211|210|209|237671
1708460100000|2024-02-20 20:15:00|||||||||32068
1708460400000|2024-02-20 20:20:00|209|208|209|208|209|208|209|208|136669
1708460700000|2024-02-20 20:25:00|210|209|212|211|212|211|210|209|240011
1708461000000|2024-02-20 20:30:00|211|210|211|210|211|210|211|210|109653
1708461300000|2024-02-20 20:35:00|212|211|212|211|212|211|212|211|110433
1708461600000|2024-02-20 20:40:00|213|211|215|213|216|214|212|210|80214
1708461900000|2024-02-20 20:45:00|216|214|215|213|217|215|214|212|60478
1708462200000|2024-02-20 20:50:00|216|214|216|214|216|214|214|212|17297
1708462500000|2024-02-20 20:55:00|215|213|216|214|216|214|214|212|88908
1708525800000|2024-02-21 14:30:00|198|197|200|199|204|203|196|195|824367
1708526100000|2024-02-21 14:35:00|199|198|201|200|201|200|197|196|419414
1708526400000|2024-02-21 14:40:00|202|201|200|199|203|202|196|195|761497
1708526700000|2024-02-21 14:45:00|199|198|199|198|199|198|197|196|272921
1708527000000|2024-02-21 14:50:00|200|199|199|198|201|200|199|198|540755
1708527300000|2024-02-21 14:55:00|198|197|196|195|198|197|196|195|296135
1708527600000|2024-02-21 15:00:00|195|194|197|196|197|196|192|191|1011199
1708527900000|2024-02-21 15:05:00|196|195|195|194|196|195|195|194|112008
1708528200000|2024-02-21 15:10:00|196|195|196|195|198|197|196|195|320520
1708528500000|2024-02-21 15:15:00|197|196|198|197|198|197|197|196|157190
1708528800000|2024-02-21 15:20:00|197|196|198|197|198|197|197|196|198595
1708529100000|2024-02-21 15:25:00|197|196|198|197|199|198|197|196|385696
1708529400000|2024-02-21 15:30:00|197|196|197|196|198|197|196|195|311321
1708529700000|2024-02-21 15:35:00|198|197|198|197|198|197|197|196|121679
1708530000000|2024-02-21 15:40:00|199|198|197|196|199|198|197|196|180537
1708530300000|2024-02-21 15:45:00|||||||||57761
1708530600000|2024-02-21 15:50:00|196|195|195|194|196|195|195|194|397440
1708530900000|2024-02-21 15:55:00|||||||||58137
1708531200000|2024-02-21 16:00:00|194|193|194|193|195|194|194|193|204729
1708531500000|2024-02-21 16:05:00|195|194|195|194|195|194|195|194|86243
1708531800000|2024-02-21 16:10:00|196|195|196|195|196|195|196|195|260770
1708532100000|2024-02-21 16:15:00|197|196|197|196|197|196|197|196|257259
1708532400000|2024-02-21 16:20:00|||||||||56573
1708532700000|2024-02-21 16:25:00|196|195|195|194|196|195|195|194|129506
1708533000000|2024-02-21 16:30:00|||||||||47458
1708533300000|2024-02-21 16:35:00|194|193|194|193|194|193|194|193|85191
1708533600000|2024-02-21 16:40:00|193|192|193|192|193|192|193|192|149972
1708533900000|2024-02-21 16:45:00|194|193|194|193|194|193|194|193|171985
1708534200000|2024-02-21 16:50:00|||||||||34463
1708534500000|2024-02-21 16:55:00|||||||||34641
1708534800000|2024-02-21 17:00:00|193|192|193|192|193|192|193|192|117217
1708535100000|2024-02-21 17:05:00|192|191|192|191|192|191|192|191|156278
1708535400000|2024-02-21 17:10:00|||||||||53652
1708535700000|2024-02-21 17:15:00|||||||||27666
1708536000000|2024-02-21 17:20:00|||||||||66410
1708536300000|2024-02-21 17:25:00|||||||||26325
1708536600000|2024-02-21 17:30:00|||||||||46510
1708536900000|2024-02-21 17:35:00|||||||||58595
1708537200000|2024-02-21 17:40:00|||||||||72778
1708537500000|2024-02-21 17:45:00|191|190|191|190|191|190|191|190|200855
1708537800000|2024-02-21 17:50:00|||||||||120208
1708538100000|2024-02-21 17:55:00|192|191|193|192|193|192|192|191|126465
1708538400000|2024-02-21 18:00:00|192|191|192|191|192|191|192|191|40160
1708538700000|2024-02-21 18:05:00|193|192|193|192|193|192|193|192|33433
1708539000000|2024-02-21 18:10:00|||||||||43406
1708539300000|2024-02-21 18:15:00|||||||||29601
1708539600000|2024-02-21 18:20:00|||||||||82563
1708539900000|2024-02-21 18:25:00|||||||||80815
1708540200000|2024-02-21 18:30:00|||||||||23255
1708540500000|2024-02-21 18:35:00|||||||||40202
1708540800000|2024-02-21 18:40:00|192|191|192|191|192|191|192|191|57353
1708541100000|2024-02-21 18:45:00|||||||||17424
1708541400000|2024-02-21 18:50:00|||||||||10006
1708541700000|2024-02-21 18:55:00|||||||||24686
1708542000000|2024-02-21 19:00:00|193|192|193|192|193|192|192|191|49964
1708542300000|2024-02-21 19:05:00|||||||||18414
1708542600000|2024-02-21 19:10:00|||||||||10657
1708542900000|2024-02-21 19:15:00|||||||||23667
1708543200000|2024-02-21 19:20:00|192|191|192|191|192|191|192|191|136046
1708543500000|2024-02-21 19:25:00|191||192||192||191||49485
1708543800000|2024-02-21 19:30:00|191|190|192|191|192|191|191|190|61906
1708544100000|2024-02-21 19:35:00|191|190|191|190|191|190|191|190|131779
1708544400000|2024-02-21 19:40:00|190|189|190|189|190|189|190|189|199855
1708544700000|2024-02-21 19:45:00|||||||||43435
1708545000000|2024-02-21 19:50:00|||||||||97294
1708545300000|2024-02-21 19:55:00|||||||||18548
1708545600000|2024-02-21 20:00:00|189|188|189|188|189|189|189|188|172277
1708545900000|2024-02-21 20:05:00|||||||||186425
1708546200000|2024-02-21 20:10:00|||||||||56115
1708546500000|2024-02-21 20:15:00|188|187|188|187|188|187|188|187|195189
1708546800000|2024-02-21 20:20:00|||||||||36410
1708547100000|2024-02-21 20:25:00|187|186|187|186|187|186|187|186|106990
1708547400000|2024-02-21 20:30:00|||||||||134662
1708547700000|2024-02-21 20:35:00|188|187|188|187|188|187|188|187|263081
1708548000000|2024-02-21 20:40:00|189|188|189|188|189|188|189|188|367339
1708548300000|2024-02-21 20:45:00|188|187|188|187|188|187|188|187|146827
1708548600000|2024-02-21 20:50:00|||||||||166849
1708548900000|2024-02-21 20:55:00|||||||||364845
1708612200000|2024-02-22 14:30:00|195|194|193|192|195|194|191|190|779145
1708612500000|2024-02-22 14:35:00|194|193|195|194|196|195|194|193|449194
1708612800000|2024-02-22 14:40:00|196|195|199|198|199|198|196|195|568127
1708613100000|2024-02-22 14:45:00|200|199|201|200|201|200|199|198|481836
1708613400000|2024-02-22 14:50:00|202|201|200|199|203|202|200|199|369552
1708613700000|2024-02-22 14:55:00|201|200|202|201|202|201|201|200|241792
1708614000000|2024-02-22 15:00:00|201|200|203|202|204|203|201|200|643445
1708614300000|2024-02-22 15:05:00|202|201|200|199|202|201|200|199|236658
1708614600000|2024-02-22 15:10:00|199|198|199|198|199|198|197|196|455867
1708614900000|2024-02-22 15:15:00|198|197|196|195|198|197|196|195|382046
1708615200000|2024-02-22 15:20:00|195|194|197|196|197|196|195|194|419139
1708615500000|2024-02-22 15:25:00|198|197|200|199|200|199|198|197|140043
1708615800000|2024-02-22 15:30:00|201|200|201|200|201|200|201|200|134695
1708616100000|2024-02-22 15:35:00|202|201|202|201|204|203|202|201|499406
1708616400000|2024-02-22 15:40:00|201|200|200|199|202|201|200|199|286949
1708616700000|2024-02-22 15:45:00|199|198|198|197|199|198|198|197|282311
1708617000000|2024-02-22 15:50:00|197|196|198|197|199|198|197|196|270010
1708617300000|2024-02-22 15:55:00|199|198|199|198|199|198|199|198|103616
1708617600000|2024-02-22 16:00:00|||||||||110275
1708617900000|2024-02-22 16:05:00|200|199|201|200|201|200|200|199|187307
1708618200000|2024-02-22 16:10:00|202|201|202|201|202|201|202|201|178556
1708618500000|2024-02-22 16:15:00|201|200|201|200|201|200|201|200|144710
1708618800000|2024-02-22 16:20:00|||||||||60681
1708619100000|2024-02-22 16:25:00|200|199|200|199|200|199|200|199|94588
1708619400000|2024-02-22 16:30:00|||||||||60403
1708619700000|2024-02-22 16:35:00|||||||||49253
1708620000000|2024-02-22 16:40:00|||||||||24906
1708620300000|2024-02-22 16:45:00|199|198|199|198|199|198|199|198|83900
1708620600000|2024-02-22 16:50:00|||||||||33329
1708620900000|2024-02-22 16:55:00|||||||||15198
1708621200000|2024-02-22 17:00:00|||||||||34620
1708621500000|2024-02-22 17:05:00|200|199|200|199|200|199|200|199|42623
1708621800000|2024-02-22 17:10:00|201|200|201|200|201|200|201|200|52827
1708622100000|2024-02-22 17:15:00|202|201|202|201|202|201|202|201|139433
1708622400000|2024-02-22 17:20:00|203|202|203|202|203|203|203|202|125637
1708622700000|2024-02-22 17:25:00|202|201|202|201|202|201|202|201|77271
1708623000000|2024-02-22 17:30:00|203|202|202|201|203|202|202|201|130760
1708623300000|2024-02-22 17:35:00|||||||||42858
1708623600000|2024-02-22 17:40:00|||||||||65396
1708623900000|2024-02-22 17:45:00|201|200|201|200|201|200|201|200|61386
1708624200000|2024-02-22 17:50:00|202|201|202|201|202|201|202|201|214112
1708624500000|2024-02-22 17:55:00|||||||||32790
1708624800000|2024-02-22 18:00:00|||||||||21736
1708625100000|2024-02-22 18:05:00|203|202|203|202|203|202|203|202|88941
1708625400000|2024-02-22 18:10:00|||||||||47236
1708625700000|2024-02-22 18:15:00|||||||||27780
1708626000000|2024-02-22 18:20:00|204|203|203|202|204|203|203|202|292187
1708626300000|2024-02-22 18:25:00|202||203||203||202||85456
1708626600000|2024-02-22 18:30:00|||||||||20982
1708626900000|2024-02-22 18:35:00|||||||||34702
1708627200000|2024-02-22 18:40:00|||||||||32425
1708627500000|2024-02-22 18:45:00|||||||||53317
1708627800000|2024-02-22 18:50:00|||||||||23402
1708628100000|2024-02-22 18:55:00|||||||||23288
1708628400000|2024-02-22 19:00:00|||||||||27589
1708628700000|2024-02-22 19:05:00|||||||||54082
1708629000000|2024-02-22 19:10:00|||||||||46339
1708629300000|2024-02-22 19:15:00|||||||||56415
1708629600000|2024-02-22 19:20:00|||||||||49287
1708629900000|2024-02-22 19:25:00|202||203||203||202||177703
1708630200000|2024-02-22 19:30:00|||||||||59829
1708630500000|2024-02-22 19:35:00|202||203||203||202||135457
1708630800000|2024-02-22 19:40:00|||||||||26488
1708631100000|2024-02-22 19:45:00|||||||||34587
1708631400000|2024-02-22 19:50:00|202|201|202|201|202|201|202|201|58909
1708631700000|2024-02-22 19:55:00|201|200|201|200|201|200|201|200|37392
1708632000000|2024-02-22 20:00:00|200|199|200|199|200|199|200|199|76355
1708632300000|2024-02-22 20:05:00|199|198|199|198|199|198|199|198|86011
1708632600000|2024-02-22 20:10:00|||||||||16438
1708632900000|2024-02-22 20:15:00|||||||||118678
1708633200000|2024-02-22 20:20:00|||||||||37020
1708633500000|2024-02-22 20:25:00|||||||||79367
1708633800000|2024-02-22 20:30:00|200|199|202|201|202|201|200|199|251973
1708634100000|2024-02-22 20:35:00|||||||||57447
1708634400000|2024-02-22 20:40:00|||||||||77195
1708634700000|2024-02-22 20:45:00|||||||||116781
1708635000000|2024-02-22 20:50:00|||||||||133943
1708635300000|2024-02-22 20:55:00|203|202|203|202|203|202|202|202|330561
1708698600000|2024-02-23 14:30:00|196|195|200|199|202|201|195|194|538004
1708698900000|2024-02-23 14:35:00|199|198|191|190|200|198|191|190|619747
1708699200000|2024-02-23 14:40:00|190|189|191|190|192|191|189|188|706641
1708699500000|2024-02-23 14:45:00|190|189|189|188|191|190|189|188|437114
1708699800000|2024-02-23 14:50:00|190|189|190|189|190|189|190|189|238671
1708700100000|2024-02-23 14:55:00|189|188|189|188|189|188|189|188|249227
1708700400000|2024-02-23 15:00:00|||||||||194917
1708700700000|2024-02-23 15:05:00|||||||||124476
1708701000000|2024-02-23 15:10:00|188|187|187|186|188|187|187|186|622420
1708701300000|2024-02-23 15:15:00|188|187|191|190|191|190|188|187|698141
1708701600000|2024-02-23 15:20:00|192|191|191|190|192|191|191|190|347238
1708701900000|2024-02-23 15:25:00|||||||||137552
1708702200000|2024-02-23 15:30:00|190|189|188|187|190|189|188|187|399016
1708702500000|2024-02-23 15:35:00|187|186|186|185|187|186|186|185|425301
1708702800000|2024-02-23 15:40:00|187|186|186|185|187|186|186|185|185138
1708703100000|2024-02-23 15:45:00|187|186|186|185|187|186|186|185|497075
1708703400000|2024-02-23 15:50:00|||||||||93934
1708703700000|2024-02-23 15:55:00|||||||||125827
1708704000000|2024-02-23 16:00:00|185|184|184|183|185|184|184|183|291331
1708704300000|2024-02-23 16:05:00|183|182|183|182|183|182|183|182|280087
1708704600000|2024-02-23 16:10:00|182|181|182|181|182|181|182|181|295238
1708704900000|2024-02-23 16:15:00|181|180|181|180|181|180|181|180|328743
1708705200000|2024-02-23 16:20:00|||||||||193363
1708705500000|2024-02-23 16:25:00|182|181|183|182|183|182|182|181|380297
1708705800000|2024-02-23 16:30:00|182|181|182|181|182|181|181|180|338573
1708706100000|2024-02-23 16:35:00|183|182|183|182|183|182|183|182|219144
1708706400000|2024-02-23 16:40:00|184|183|184|183|184|183|184|183|153364
1708706700000|2024-02-23 16:45:00|183|182|182|181|183|182|181|180|404847
1708707000000|2024-02-23 16:50:00|183|182|182|181|183|182|182|181|386913
1708707300000|2024-02-23 16:55:00|183|182|183|182|183|182|183|182|127706
1708707600000|2024-02-23 17:00:00|182|181|184|183|184|183|182|181|523042
1708707900000|2024-02-23 17:05:00|185|184|185|184|186|185|185|184|393315
1708708200000|2024-02-23 17:10:00|||||||||55669
1708708500000|2024-02-23 17:15:00|184|183|183|182|184|183|183|182|504171
1708708800000|2024-02-23 17:20:00|184|183|184|183|184|183|184|183|283073
1708709100000|2024-02-23 17:25:00|183|182|183|182|183|182|183|182|58795
1708709400000|2024-02-23 17:30:00|||||||||49730
1708709700000|2024-02-23 17:35:00|||||||||61647
1708710000000|2024-02-23 17:40:00|184|183|184|183|184|183|184|183|110995
1708710300000|2024-02-23 17:45:00|183|182|184|183|184|183|183|182|179977
1708710600000|2024-02-23 17:50:00|||||||||43317
1708710900000|2024-02-23 17:55:00|||||||||22464
1708711200000|2024-02-23 18:00:00|183|182|183|182|183|182|183|182|64816
1708711500000|2024-02-23 18:05:00|182|181|182|181|182|181|182|181|119382
1708711800000|2024-02-23 18:10:00|||||||||41183
1708712100000|2024-02-23 18:15:00|||||||||314315
1708712400000|2024-02-23 18:20:00|181|180|181|180|181|180|181|180|176218
1708712700000|2024-02-23 18:25:00|180|179|183|182|183|182|180|179|374262
1708713000000|2024-02-23 18:30:00|||||||||95299
1708713300000|2024-02-23 18:35:00|||||||||66593
1708713600000|2024-02-23 18:40:00|||||||||73271
1708713900000|2024-02-23 18:45:00|||||||||57286
1708714200000|2024-02-23 18:50:00|182|181|182|181|182|181|182|181|49609
1708714500000|2024-02-23 18:55:00|181|180|181|180|181|180|181|180|58109
1708714800000|2024-02-23 19:00:00|||||||||52025
1708715100000|2024-02-23 19:05:00|||||||||33833
1708715400000|2024-02-23 19:10:00|180|179|180|179|180|179|180|179|243737
1708715700000|2024-02-23 19:15:00|||||||||84851
1708716000000|2024-02-23 19:20:00|||||||||225579
1708716300000|2024-02-23 19:25:00|||||||||75224
1708716600000|2024-02-23 19:30:00|||||||||64156
1708716900000|2024-02-23 19:35:00|||||||||41103
1708717200000|2024-02-23 19:40:00|||||||||60249
1708717500000|2024-02-23 19:45:00|||||||||26850
1708717800000|2024-02-23 19:50:00|||||||||56052
1708718100000|2024-02-23 19:55:00|||||||||47968
1708718400000|2024-02-23 20:00:00|||||||||21262
1708718700000|2024-02-23 20:05:00|179|178|179|178|179|178|179|178|119585
1708719000000|2024-02-23 20:10:00|||||||||64678
1708719300000|2024-02-23 20:15:00|||||||||45636
1708719600000|2024-02-23 20:20:00|||||||||145625
1708719900000|2024-02-23 20:25:00|||||||||76539
1708720200000|2024-02-23 20:30:00|||||||||35096
1708720500000|2024-02-23 20:35:00|||||||||34584
1708720800000|2024-02-23 20:40:00|||||||||35058
1708721100000|2024-02-23 20:45:00|||||||||62734
1708721400000|2024-02-23 20:50:00|||||||||176999
1708721700000|2024-02-23 20:55:00|||||||||192427
1708957800000|2024-02-26 14:30:00|187|186|194|193|194|193|184|183|2220512
1708958100000|2024-02-26 14:35:00|193|192|191|190|194|193|188|187|877490
1708958400000|2024-02-26 14:40:00|190|189|191|190|193|192|189|188|557635
1708958700000|2024-02-26 14:45:00|192|191|195|194|195|194|191|190|668222
1708959000000|2024-02-26 14:50:00|196|195|192|191|196|195|191|190|827373
1708959300000|2024-02-26 14:55:00|191|190|194|193|194|193|191|190|562841
1708959600000|2024-02-26 15:00:00|193|192|194|193|196|195|193|192|431675
1708959900000|2024-02-26 15:05:00|193|192|193|192|194|193|192|191|442645
1708960200000|2024-02-26 15:10:00|194|193|195|194|196|195|193|192|798268
1708960500000|2024-02-26 15:15:00|196|195|198|197|198|197|195|194|977643
1708960800000|2024-02-26 15:20:00|199|198|198|197|203|202|198|197|1265782
1708961100000|2024-02-26 15:25:00|197|196|202|201|202|201|197|196|446677
1708961400000|2024-02-26 15:30:00|201|200|203|202|203|202|201|200|683189
1708961700000|2024-02-26 15:35:00|202|201|204|203|204|203|202|201|989023
1708962000000|2024-02-26 15:40:00|205|204|206|205|208|207|204|203|1333547
1708962300000|2024-02-26 15:45:00|205|204|202|201|206|205|201|200|724239
1708962600000|2024-02-26 15:50:00|201|200|203|203|204|203|201|200|369402
1708962900000|2024-02-26 15:55:00|204|204|204|203|205|204|204|203|253526
1708963200000|2024-02-26 16:00:00|203|202|202|201|203|202|202|201|378907
1708963500000|2024-02-26 16:05:00|203|202|204|203|204|203|202|201|415105
1708963800000|2024-02-26 16:10:00|205|204|208|207|208|207|205|204|569588
1708964100000|2024-02-26 16:15:00|207|206|205|204|207|206|205|204|366960
1708964400000|2024-02-26 16:20:00|204|203|202|201|204|203|202|201|477441
1708964700000|2024-02-26 16:25:00|203|202|203|202|204|203|203|202|286395
1708965000000|2024-02-26 16:30:00|202|201|198|197|202|202|197|196|857600
1708965300000|2024-02-26 16:35:00|199|198|198|197|199|198|198|197|326715
1708965600000|2024-02-26 16:40:00|199|198|198|197|199|198|198|197|269461
1708965900000|2024-02-26 16:45:00|||||||||100761
1708966200000|2024-02-26 16:50:00|199|198|202|201|202|201|198|197|681034
1708966500000|2024-02-26 16:55:00|203|202|205|204|206|205|203|202|636622
1708966800000|2024-02-26 17:00:00|204|203|204|203|204|203|204|203|216578
1708967100000|2024-02-26 17:05:00|205|204|205|204|205|204|205|204|99153
1708967400000|2024-02-26 17:10:00|204|203|204|203|204|204|204|203|161613
1708967700000|2024-02-26 17:15:00|203|202|204|203|206|205|203|202|858984
1708968000000|2024-02-26 17:20:00|203|202|200|199|204|203|200|199|758877
1708968300000|2024-02-26 17:25:00|199|198|197|196|199|198|197|196|635000
1708968600000|2024-02-26 17:30:00|198|197|197|196|198|197|197|196|540052
1708968900000|2024-02-26 17:35:00|196|195|197|196|197|196|196|195|409155
1708969200000|2024-02-26 17:40:00|198|197|199|198|199|198|198|197|298952
1708969500000|2024-02-26 17:45:00|200|199|199|198|201|200|199|198|671675
1708969800000|2024-02-26 17:50:00|||||||||32472
1708970100000|2024-02-26 17:55:00|198|197|200|199|200|199|198|197|220847
1708970400000|2024-02-26 18:00:00|201|200|199|198|201|200|199|198|237395
1708970700000|2024-02-26 18:05:00|||||||||55471
1708971000000|2024-02-26 18:10:00|200|199|199|198|200|199|199|198|149707
1708971300000|2024-02-26 18:15:00|||||||||108302
1708971600000|2024-02-26 18:20:00|||||||||56828
1708971900000|2024-02-26 18:25:00|198|197|198|197|198|198|198|197|102976
1708972200000|2024-02-26 18:30:00|||||||||135231
1708972500000|2024-02-26 18:35:00|197|196|195|194|197|196|195|194|402499
1708972800000|2024-02-26 18:40:00|196|195|196|195|196|195|196|195|362491
1708973100000|2024-02-26 18:45:00|||||||||84180
1708973400000|2024-02-26 18:50:00|197|196|196|195|197|196|196|195|119048
1708973700000|2024-02-26 18:55:00|197|196|197|196|197|196|197|196|143916
1708974000000|2024-02-26 19:00:00|||||||||104218
1708974300000|2024-02-26 19:05:00|196|195|196|195|196|195|195|194|390881
1708974600000|2024-02-26 19:10:00|||||||||160350
1708974900000|2024-02-26 19:15:00|197|196|200|199|200|199|197|196|713680
1708975200000|2024-02-26 19:20:00|201|200|201|200|202|201|201|200|315857
1708975500000|2024-02-26 19:25:00|200|199|200|199|200|199|200|199|137398
1708975800000|2024-02-26 19:30:00|201|200|202|201|202|201|201|200|284756
1708976100000|2024-02-26 19:35:00|203|202|204|203|204|203|203|202|304049
1708976400000|2024-02-26 19:40:00|||||||||85955
1708976700000|2024-02-26 19:45:00|203|202|202|201|203|202|202|201|266872
1708977000000|2024-02-26 19:50:00|203|202|203|202|203|202|203|202|127863
1708977300000|2024-02-26 19:55:00|||||||||125214
1708977600000|2024-02-26 20:00:00|202|201|203|202|203|202|202|201|392914
1708977900000|2024-02-26 20:05:00|204|203|202|201|204|203|201|200|1184520
1708978200000|2024-02-26 20:10:00|203|202|200|199|203|202|200|199|356661
1708978500000|2024-02-26 20:15:00|199|198|197|196|199|198|197|196|225580
1708978800000|2024-02-26 20:20:00|196|195|197|196|198|197|196|195|329559
1708979100000|2024-02-26 20:25:00|196|195|196|195|196|195|196|195|312465
1708979400000|2024-02-26 20:30:00|197|196|197|196|197|196|196|195|512339
1708979700000|2024-02-26 20:35:00|198|197|197|196|198|197|197|196|379481
1708980000000|2024-02-26 20:40:00|198|197|198|197|198|197|198|197|281798
1708980300000|2024-02-26 20:45:00|||||||||279186
1708980600000|2024-02-26 20:50:00|||||||||254782
1708980900000|2024-02-26 20:55:00|197|196|197|196|197|196|197|196|445675
1709044200000|2024-02-27 14:30:00|208|207|212|211|217|216|201|200|5336018
1709044500000|2024-02-27 14:35:00|211|210|204|203|211|210|204|203|1980666
1709044800000|2024-02-27 14:40:00|203|202|194|193|203|202|194|193|3540199
1709045100000|2024-02-27 14:45:00|195|194|190|189|195|194|189|188|2671766
1709045400000|2024-02-27 14:50:00|191|190|188|187|192|191|188|187|2246839
1709045700000|2024-02-27 14:55:00|187|186|183|182|187|186|182|181|3684290
1709046000000|2024-02-27 15:00:00|182|181|181|180|185|184|178|177|3051403
1709046300000|2024-02-27 15:05:00|182|181|184|183|184|183|176|175|2151652
1709046600000|2024-02-27 15:10:00|183|182|187|186|187|186|182|181|1315081
1709046900000|2024-02-27 15:15:00|186|185|192|191|193|192|186|185|1057059
1709047200000|2024-02-27 15:20:00|193|192|187|186|194|193|187|186|699613
1709047500000|2024-02-27 15:25:00|188|187|190|189|194|193|188|187|1222050
1709047800000|2024-02-27 15:30:00|189|188|186|185|189|188|186|185|547229
1709048100000|2024-02-27 15:35:00|187|186|188|187|190|189|187|186|326385
1709048400000|2024-02-27 15:40:00|189|188|186|185|190|189|186|185|362369
1709048700000|2024-02-27 15:45:00|185|184|187|186|189|188|185|184|651664
1709049000000|2024-02-27 15:50:00|186|185|182|181|186|185|182|181|937202
1709049300000|2024-02-27 15:55:00|181|180|182|181|188|187|181|180|1491885
1709049600000|2024-02-27 16:00:00|183|182|179|178|184|183|179|178|1250216
1709049900000|2024-02-27 16:05:00|178|177|176|175|178|177|176|175|811195
1709050200000|2024-02-27 16:10:00|175|174|175|174|175|174|175|174|549931
1709050500000|2024-02-27 16:15:00|174|173|176|175|176|175|173|172|1237823
1709050800000|2024-02-27 16:20:00|177|176|177|176|179|178|176|175|686911
1709051100000|2024-02-27 16:25:00|178|177|179|178|179|178|178|177|229710
1709051400000|2024-02-27 16:30:00|180|179|180|179|183|182|180|179|534884
1709051700000|2024-02-27 16:35:00|181|180|181|180|182|181|180|179|512198
1709052000000|2024-02-27 16:40:00|182|181|178|177|182|181|178|177|380976
1709052300000|2024-02-27 16:45:00|179|178|180|179|181|180|179|178|467699
1709052600000|2024-02-27 16:50:00|179|178|179|178|179|178|179|178|128464
1709052900000|2024-02-27 16:55:00|||||||||79138
1709053200000|2024-02-27 17:00:00|180|179|180|179|180|179|180|179|136699
1709053500000|2024-02-27 17:05:00|179|178|177|176|179|178|177|176|414881
1709053800000|2024-02-27 17:10:00|176|175|177|176|177|176|176|175|381097
1709054100000|2024-02-27 17:15:00|||||||||185430
1709054400000|2024-02-27 17:20:00|178|177|177|176|178|177|176|175|451353
1709054700000|2024-02-27 17:25:00|176|175|178|177|178|177|176|175|164641
1709055000000|2024-02-27 17:30:00|177|176|178|177|178|177|177|176|250340
1709055300000|2024-02-27 17:35:00|179|178|179|178|180|179|179|178|256176
1709055600000|2024-02-27 17:40:00|180|179|180|179|181|180|180|179|294634
1709055900000|2024-02-27 17:45:00|||||||||84210
1709056200000|2024-02-27 17:50:00|179|178|180|179|180|179|179|178|151041
1709056500000|2024-02-27 17:55:00|||||||||63277
1709056800000|2024-02-27 18:00:00|181|180|181|180|181|180|181|180|79315
1709057100000|2024-02-27 18:05:00|||||||||98022
1709057400000|2024-02-27 18:10:00|182|181|183|182|183|182|182|181|173282
1709057700000|2024-02-27 18:15:00|184|183|183|182|184|183|183|182|172769
1709058000000|2024-02-27 18:20:00|182|181|181|180|182|181|181|180|129461
1709058300000|2024-02-27 18:25:00|180|179|180|179|180|180|180|179|72066
1709058600000|2024-02-27 18:30:00|179|178|180|179|181|180|179|178|343179
1709058900000|2024-02-27 18:35:00|||||||||30041
1709059200000|2024-02-27 18:40:00|179|178|179|178|180|179|179|178|288932
1709059500000|2024-02-27 18:45:00|178|177|178|177|179|178|178|177|165078
1709059800000|2024-02-27 18:50:00|||||||||86784
1709060100000|2024-02-27 18:55:00|179|178|179|178|179|178|179|178|123148
1709060400000|2024-02-27 19:00:00|178|177|178|177|178|177|178|177|46977
1709060700000|2024-02-27 19:05:00|179|178|179|178|179|178|179|178|61297
1709061000000|2024-02-27 19:10:00|||||||||38689
1709061300000|2024-02-27 19:15:00|178|177|177|176|178|177|177|176|123020
1709061600000|2024-02-27 19:20:00|178|177|178|177|178|177|178|177|182271
1709061900000|2024-02-27 19:25:00|||||||||26404
1709062200000|2024-02-27 19:30:00|||||||||141917
1709062500000|2024-02-27 19:35:00|||||||||31864
1709062800000|2024-02-27 19:40:00|177|176|177|176|177|177|177|176|160675
1709063100000|2024-02-27 19:45:00|||||||||173780
1709063400000|2024-02-27 19:50:00|178|177|178|177|178|177|178|177|216422
1709063700000|2024-02-27 19:55:00|179|178|178|177|179|178|178|177|213260
1709064000000|2024-02-27 20:00:00|177|176|177|176|177|176|176|175|805771
1709064300000|2024-02-27 20:05:00|176|175|176|175|177|176|176|175|218401
1709064600000|2024-02-27 20:10:00|177|176|177|176|177|176|177|176|177555
1709064900000|2024-02-27 20:15:00|||||||||92941
1709065200000|2024-02-27 20:20:00|176|175|176|175|176|175|176|175|119665
1709065500000|2024-02-27 20:25:00|175|174|175|174|175|174|175|174|498174
1709065800000|2024-02-27 20:30:00|||||||||72009
1709066100000|2024-02-27 20:35:00|||||||||53066
1709066400000|2024-02-27 20:40:00|||||||||83454
1709066700000|2024-02-27 20:45:00|||||||||63550
1709067000000|2024-02-27 20:50:00|||||||||113552
1709067300000|2024-02-27 20:55:00|||||||||445251
1709130600000|2024-02-28 14:30:00|191|190|190|189|198|197|189|188|2372725
1709130900000|2024-02-28 14:35:00|189|188|187|186|190|189|187|186|696353
1709131200000|2024-02-28 14:40:00|186|185|186|185|189|188|186|185|546875
1709131500000|2024-02-28 14:45:00|187|186|186|185|187|186|186|185|599127
1709131800000|2024-02-28 14:50:00|185|184|187|186|187|186|185|184|649418
1709132100000|2024-02-28 14:55:00|188|187|190|189|192|191|188|187|685868
1709132400000|2024-02-28 15:00:00|189|188|187|186|189|188|187|186|481461
1709132700000|2024-02-28 15:05:00|186|185|186|185|186|185|186|185|272035
1709133000000|2024-02-28 15:10:00|187|186|187|186|187|186|186|185|618284
1709133300000|2024-02-28 15:15:00|188|187|188|187|188|187|188|187|372681
1709133600000|2024-02-28 15:20:00|187|186|189|188|189|188|187|186|1118098
1709133900000|2024-02-28 15:25:00|190|189|192|191|192|191|190|189|1153556
1709134200000|2024-02-28 15:30:00|191|190|189|188|191|190|189|188|385723
1709134500000|2024-02-28 15:35:00|188|187|189|188|189|188|187|187|664591
1709134800000|2024-02-28 15:40:00|190|189|190|189|190|189|190|189|179136
1709135100000|2024-02-28 15:45:00|191|190|192|191|193|192|191|190|681580
1709135400000|2024-02-28 15:50:00|193|192|192|191|193|192|192|191|236564
1709135700000|2024-02-28 15:55:00|191|190|188|187|191|190|188|187|657946
1709136000000|2024-02-28 16:00:00|189|188|191|190|191|190|189|188|387285
1709136300000|2024-02-28 16:05:00|192|191|192|191|193|192|192|191|407140
1709136600000|2024-02-28 16:10:00|193|192|191|190|193|192|190|189|340448
1709136900000|2024-02-28 16:15:00|||||||||90281
1709137200000|2024-02-28 16:20:00|190|189|190|189|190|189|190|189|231444
1709137500000|2024-02-28 16:25:00|189|188|190|189|191|190|189|188|186504
1709137800000|2024-02-28 16:30:00|191|190|190|189|191|190|190|189|388303
1709138100000|2024-02-28 16:35:00|189|188|189|188|189|188|189|188|252389
1709138400000|2024-02-28 16:40:00|188|187|188|187|189|188|188|187|220079
1709138700000|2024-02-28 16:45:00|||||||||212535
1709139000000|2024-02-28 16:50:00|189|188|189|188|189|188|189|188|324550
1709139300000|2024-02-28 16:55:00|190|189|191|190|192|191|190|189|582322
1709139600000|2024-02-28 17:00:00|190|189|192|191|192|191|190|189|902929
1709139900000|2024-02-28 17:05:00|191|190|193|192|193|192|191|190|1020135
1709140200000|2024-02-28 17:10:00|194|193|194|193|194|193|194|193|285360
1709140500000|2024-02-28 17:15:00|195|194|194|193|196|195|194|193|875624
1709140800000|2024-02-28 17:20:00|193|192|191|190|193|192|191|190|506357
1709141100000|2024-02-28 17:25:00|190|189|187|186|191|189|187|186|662731
1709141400000|2024-02-28 17:30:00|186|185|186|185|186|185|186|185|339813
1709141700000|2024-02-28 17:35:00|185|184|181|180|185|184|181|180|772008
1709142000000|2024-02-28 17:40:00|182|181|184|183|184|183|182|181|849886
1709142300000|2024-02-28 17:45:00|185|184|186|185|186|185|185|184|319526
1709142600000|2024-02-28 17:50:00|185|184|186|185|186|185|185|184|170365
1709142900000|2024-02-28 17:55:00|187|186|188|187|188|187|187|186|199892
1709143200000|2024-02-28 18:00:00|189|188|187|186|189|188|187|186|384591
1709143500000|2024-02-28 18:05:00|186|185|186|185|187|186|186|185|98904
1709143800000|2024-02-28 18:10:00|185|184|185|184|185|184|185|184|101597
1709144100000|2024-02-28 18:15:00|184|183|184|183|185|184|184|183|199603
1709144400000|2024-02-28 18:20:00|183|182|183|182|183|182|183|182|683358
1709144700000|2024-02-28 18:25:00|182|181|183|182|183|182|182|181|421860
1709145000000|2024-02-28 18:30:00|184|183|184|183|184|183|184|183|118797
1709145300000|2024-02-28 18:35:00|||||||||178331
1709145600000|2024-02-28 18:40:00|185|184|185|184|185|184|185|184|133705
1709145900000|2024-02-28 18:45:00|186|185|186|185|186|185|186|185|124031
1709146200000|2024-02-28 18:50:00|185|184|185|184|185|184|184|183|111603
1709146500000|2024-02-28 18:55:00|||||||||116009
1709146800000|2024-02-28 19:00:00|186|185|186|185|186|185|185|185|128309
1709147100000|2024-02-28 19:05:00|185|184|185|184|185|184|185|184|61548
1709147400000|2024-02-28 19:10:00|184|183|185|184|185|184|184|183|148304
1709147700000|2024-02-28 19:15:00|||||||||16033
1709148000000|2024-02-28 19:20:00|186|185|186|185|186|185|186|185|146882
1709148300000|2024-02-28 19:25:00|187|186|187|186|187|186|187|186|52708
1709148600000|2024-02-28 19:30:00|186|185|186|185|186|185|186|185|58923
1709148900000|2024-02-28 19:35:00|185||186||186||185||149536
1709149200000|2024-02-28 19:40:00|||||||||98632
1709149500000|2024-02-28 19:45:00|||||||||38994
1709149800000|2024-02-28 19:50:00|187|186|187|186|187|186|187|186|70988
1709150100000|2024-02-28 19:55:00|||||||||28430
1709150400000|2024-02-28 20:00:00|188|187|187|186|188|187|187|186|230680
1709150700000|2024-02-28 20:05:00|186|185|186|185|186|185|186|185|236055
1709151000000|2024-02-28 20:10:00|||||||||19150
1709151300000|2024-02-28 20:15:00|||||||||18349
1709151600000|2024-02-28 20:20:00|||||||||98658
1709151900000|2024-02-28 20:25:00|185|184|184|183|185|184|184|183|397391
1709152200000|2024-02-28 20:30:00|||||||||60289
1709152500000|2024-02-28 20:35:00|185|184|185|184|185|184|185|184|109953
1709152800000|2024-02-28 20:40:00|184|183|184|183|184|183|184|183|86254
1709153100000|2024-02-28 20:45:00|||||||||156680
1709153400000|2024-02-28 20:50:00|185|184|185|184|185|184|184|184|126566
1709153700000|2024-02-28 20:55:00|||||||||279130
1709217000000|2024-02-29 14:30:00|186|185|186|185|190|189|185|184|1069401
1709217300000|2024-02-29 14:35:00|187|186|183|182|188|187|183|182|862824
1709217600000|2024-02-29 14:40:00|184|183|175|174|184|183|175|174|1280708
1709217900000|2024-02-29 14:45:00|176|175|173|172|177|176|173|172|932783
1709218200000|2024-02-29 14:50:00|174|173|175|174|177|176|173|172|1176584
1709218500000|2024-02-29 14:55:00|174|173|173|172|175|174|173|172|613580
1709218800000|2024-02-29 15:00:00|174|173|171|170|174|173|169|168|1361099
1709219100000|2024-02-29 15:05:00|172|171|169|168|172|171|169|168|678278
1709219400000|2024-02-29 15:10:00|168|169|167|166|168|169|167|166|1050682
1709219700000|2024-02-29 15:15:00|168|167|167|166|169|168|167|166|1087850
1709220000000|2024-02-29 15:20:00|168|167|166|165|168|167|164|163|1451364
1709220300000|2024-02-29 15:25:00|165|164|167|166|168|167|165|164|497271
1709220600000|2024-02-29 15:30:00|168|167|168|167|168|167|167|166|243523
1709220900000|2024-02-29 15:35:00|||||||||163114
1709221200000|2024-02-29 15:40:00|169|168|166|165|169|168|166|165|321134
1709221500000|2024-02-29 15:45:00|165|164|165|164|166|165|164|163|347130
1709221800000|2024-02-29 15:50:00|164|163|164|163|164|163|164|163|141141
1709222100000|2024-02-29 15:55:00|163|162|165|164|165|164|163|162|262321
1709222400000|2024-02-29 16:00:00|164|163|163|162|164|163|163|162|273620
1709222700000|2024-02-29 16:05:00|164|163|164|163|165|164|164|163|344847
1709223000000|2024-02-29 16:10:00|||||||||109316
1709223300000|2024-02-29 16:15:00|163|162|163|162|163|162|163|162|198678
1709223600000|2024-02-29 16:20:00|162|161|162|161|162|161|162|161|166208
1709223900000|2024-02-29 16:25:00|||||||||271564
1709224200000|2024-02-29 16:30:00|161|160|161|160|161|161|161|160|396868
1709224500000|2024-02-29 16:35:00|||||||||195727
1709224800000|2024-02-29 16:40:00|||||||||195736
1709225100000|2024-02-29 16:45:00|160|159|163|162|163|162|160|159|512601
1709225400000|2024-02-29 16:50:00|||||||||119483
1709225700000|2024-02-29 16:55:00|||||||||77541
1709226000000|2024-02-29 17:00:00|||||||||211404
1709226300000|2024-02-29 17:05:00|162|161|162|161|162|161|162|161|167948
1709226600000|2024-02-29 17:10:00|||||||||86184
1709226900000|2024-02-29 17:15:00|||||||||134353
1709227200000|2024-02-29 17:20:00|161|160|159|158|161|161|159|158|303809
1709227500000|2024-02-29 17:25:00|158|157|158|157|158|157|157|156|296197
1709227800000|2024-02-29 17:30:00|159|158|158|157|159|158|158|157|266650
1709228100000|2024-02-29 17:35:00|||||||||83065
1709228400000|2024-02-29 17:40:00|||||||||43802
1709228700000|2024-02-29 17:45:00|159|158|159|158|159|158|159|158|154191
1709229000000|2024-02-29 17:50:00|158|157|159|158|159|158|158|157|230161
1709229300000|2024-02-29 17:55:00|160|159|160|159|160|159|160|159|138728
1709229600000|2024-02-29 18:00:00|||||||||61187
1709229900000|2024-02-29 18:05:00|||||||||69775
1709230200000|2024-02-29 18:10:00|161|160|162|161|162|161|161|160|291009
1709230500000|2024-02-29 18:15:00|161|160|160|159|161|160|160|159|179042
1709230800000|2024-02-29 18:20:00|||||||||37721
1709231100000|2024-02-29 18:25:00|159|158|158|157|159|158|158|157|368635
1709231400000|2024-02-29 18:30:00|||||||||143506
1709231700000|2024-02-29 18:35:00|159|158|158|157|159|158|158|157|301010
1709232000000|2024-02-29 18:40:00|157|156|157|156|157|156|157|156|182462
1709232300000|2024-02-29 18:45:00|||||||||78233
1709232600000|2024-02-29 18:50:00|158|157|158|157|158|157|158|157|82524
1709232900000|2024-02-29 18:55:00|||||||||48676
1709233200000|2024-02-29 19:00:00|157|156|157|156|157|156|157|156|117588
1709233500000|2024-02-29 19:05:00|||||||||100601
1709233800000|2024-02-29 19:10:00|||||||||52438
1709234100000|2024-02-29 19:15:00|||||||||63946
1709234400000|2024-02-29 19:20:00|||||||||60088
1709234700000|2024-02-29 19:25:00|156|155|155|154|156|155|155|154|388813
1709235000000|2024-02-29 19:30:00|156|155|156|155|156|155|156|155|357709
1709235300000|2024-02-29 19:35:00|||||||||342049
1709235600000|2024-02-29 19:40:00|||||||||108132
1709235900000|2024-02-29 19:45:00|||||||||61170
1709236200000|2024-02-29 19:50:00|||||||||47741
1709236500000|2024-02-29 19:55:00|||||||||113614
1709236800000|2024-02-29 20:00:00|||||||||41010
1709237100000|2024-02-29 20:05:00|||||||||157705
1709237400000|2024-02-29 20:10:00|||||||||71697
1709237700000|2024-02-29 20:15:00|157|156|157|156|157|156|156|156|427790
1709238000000|2024-02-29 20:20:00|158|157|158|157|158|157|158|157|343053
1709238300000|2024-02-29 20:25:00|||||||||114883
1709238600000|2024-02-29 20:30:00|159|158|159|158|159|158|158|158|194700
1709238900000|2024-02-29 20:35:00|||||||||83697
1709239200000|2024-02-29 20:40:00|||||||||118207
1709239500000|2024-02-29 20:45:00|||||||||207723
1709239800000|2024-02-29 20:50:00|158|157|158|157|158|157|158|157|130794
1709240100000|2024-02-29 20:55:00|||||||||651786
1709303400000|2024-03-01 14:30:00|161|160|161|160|162|161|157|156|1244073
1709303700000|2024-03-01 14:35:00|160|159|157|156|161|160|156|155|622923
1709304000000|2024-03-01 14:40:00|156|155|157|156|157|156|154|153|493321
1709304300000|2024-03-01 14:45:00|158|157|161|160|161|160|157|156|535549
1709304600000|2024-03-01 14:50:00|162|161|162|161|163|162|162|161|524412
1709304900000|2024-03-01 14:55:00|163|162|164|163|165|164|162|161|1270719
1709305200000|2024-03-01 15:00:00|165|164|163|162|166|165|162|161|677014
1709305500000|2024-03-01 15:05:00|162|161|161|160|162|161|161|160|360654
1709305800000|2024-03-01 15:10:00|162|161|163|162|164|163|162|161|375432
1709306100000|2024-03-01 15:15:00|162|161|163|162|163|162|162|161|168204
1709306400000|2024-03-01 15:20:00|164|163|163|162|164|163|163|162|364936
1709306700000|2024-03-01 15:25:00|164|163|164|163|165|164|164|163|430461
1709307000000|2024-03-01 15:30:00|163|162|161|160|163|162|161|160|257553
1709307300000|2024-03-01 15:35:00|162|161|161|160|162|161|161|160|170592
1709307600000|2024-03-01 15:40:00|162|161|163|162|163|162|162|161|193564
1709307900000|2024-03-01 15:45:00|164|163|163|162|165|164|163|162|544970
1709308200000|2024-03-01 15:50:00|162|161|162|161|162|161|162|161|188548
1709308500000|2024-03-01 15:55:00|163|162|164|163|164|163|163|162|201939
1709308800000|2024-03-01 16:00:00|165|164|163|162|165|164|163|162|392236
1709309100000|2024-03-01 16:05:00|||||||||61939
1709309400000|2024-03-01 16:10:00|||||||||28730
1709309700000|2024-03-01 16:15:00|162|161|162|161|162|161|162|161|73804
1709310000000|2024-03-01 16:20:00|||||||||93761
1709310300000|2024-03-01 16:25:00|||||||||221789
1709310600000|2024-03-01 16:30:00|161|160|161|160|161|160|161|160|113255
1709310900000|2024-03-01 16:35:00|162|161|163|162|163|162|162|161|245047
1709311200000|2024-03-01 16:40:00|||||||||50860
1709311500000|2024-03-01 16:45:00|164|163|164|163|164|163|164|163|181894
1709311800000|2024-03-01 16:50:00|165|164|165|164|165|164|165|164|166319
1709312100000|2024-03-01 16:55:00|164|163|163|162|164|163|163|162|140506
1709312400000|2024-03-01 17:00:00|164|163|164|163|164|163|164|163|39332
1709312700000|2024-03-01 17:05:00|163|162|164|163|164|163|163|162|190296
1709313000000|2024-03-01 17:10:00|165|164|165|164|165|164|165|164|169384
1709313300000|2024-03-01 17:15:00|166|165|166|165|166|165|166|165|169150
1709313600000|2024-03-01 17:20:00|||||||||98588
1709313900000|2024-03-01 17:25:00|||||||||33012
1709314200000|2024-03-01 17:30:00|||||||||49860
1709314500000|2024-03-01 17:35:00|||||||||53167
1709314800000|2024-03-01 17:40:00|165|164|165|164|165|164|165|164|104429
1709315100000|2024-03-01 17:45:00|164|163|164|163|164|163|164|163|97965
1709315400000|2024-03-01 17:50:00|||||||||27999
1709315700000|2024-03-01 17:55:00|||||||||26457
1709316000000|2024-03-01 18:00:00|||||||||51314
1709316300000|2024-03-01 18:05:00|||||||||38460
1709316600000|2024-03-01 18:10:00|||||||||49793
1709316900000|2024-03-01 18:15:00|||||||||40765
1709317200000|2024-03-01 18:20:00|||||||||19459
1709317500000|2024-03-01 18:25:00|||||||||60409
1709317800000|2024-03-01 18:30:00|||||||||117763
1709318100000|2024-03-01 18:35:00|165|164|165|164|165|164|165|164|246756
1709318400000|2024-03-01 18:40:00|164|163|165|164|165|164|164|163|174708
1709318700000|2024-03-01 18:45:00|166|165|166|165|166|165|165|164|237293
1709319000000|2024-03-01 18:50:00|167|166|167|166|167|166|167|166|214017
1709319300000|2024-03-01 18:55:00|||||||||24839
1709319600000|2024-03-01 19:00:00|166|165|166|165|166|165|166|165|127836
1709319900000|2024-03-01 19:05:00|||||||||21878
1709320200000|2024-03-01 19:10:00|||||||||26779
1709320500000|2024-03-01 19:15:00|167|166|167|166|167|166|166|166|76768
1709320800000|2024-03-01 19:20:00|166|165|166|165|166|165|166|165|111456
1709321100000|2024-03-01 19:25:00|||||||||150405
1709321400000|2024-03-01 19:30:00|||||||||13183
1709321700000|2024-03-01 19:35:00|||||||||14939
1709322000000|2024-03-01 19:40:00|||||||||18285
1709322300000|2024-03-01 19:45:00|||||||||16999
1709322600000|2024-03-01 19:50:00|||||||||13582
1709322900000|2024-03-01 19:55:00|||||||||19681
1709323200000|2024-03-01 20:00:00|165|164|164|163|165|164|164|163|316741
1709323500000|2024-03-01 20:05:00|||||||||41521
1709323800000|2024-03-01 20:10:00|||||||||21171
1709324100000|2024-03-01 20:15:00|||||||||16058
1709324400000|2024-03-01 20:20:00|||||||||21377
1709324700000|2024-03-01 20:25:00|||||||||47993
1709325000000|2024-03-01 20:30:00|163|162|163|162|163|162|163|162|214089
1709325300000|2024-03-01 20:35:00|162|161|162|161|162|161|162|161|216896
1709325600000|2024-03-01 20:40:00|||||||||73184
1709325900000|2024-03-01 20:45:00|163|162|164|163|164|163|163|162|504936
1709326200000|2024-03-01 20:50:00|||||||||157512
1709326500000|2024-03-01 20:55:00|||||||||311914
1709562600000|2024-03-04 14:30:00|170|169|167|166|170|169|163|162|1239105
1709562900000|2024-03-04 14:35:00|166|165|168|167|169|168|166|165|422576
1709563200000|2024-03-04 14:40:00|169|168|168|167|172|171|168|167|614259
1709563500000|2024-03-04 14:45:00|167|166|169|168|170|169|166|165|498043
1709563800000|2024-03-04 14:50:00|170|169|169|168|171|170|168|167|722320
1709564100000|2024-03-04 14:55:00|170|169|167|166|170|169|167|166|708354
1709564400000|2024-03-04 15:00:00|166|165|165|164|166|166|165|164|476984
1709564700000|2024-03-04 15:05:00|166|165|167|166|167|166|166|165|359853
1709565000000|2024-03-04 15:10:00|168|167|170|169|170|169|168|167|282555
1709565300000|2024-03-04 15:15:00|169|168|169|168|169|168|168|167|206060
1709565600000|2024-03-04 15:20:00|168|167|169|168|169|168|168|167|195603
1709565900000|2024-03-04 15:25:00|168|167|166|165|168|167|166|165|327196
1709566200000|2024-03-04 15:30:00|165|164|165|164|165|164|165|164|347015
1709566500000|2024-03-04 15:35:00|166|165|166|165|166|165|166|165|129492
1709566800000|2024-03-04 15:40:00|||||||||127023
1709567100000|2024-03-04 15:45:00|165|164|166|165|166|165|165|164|380629
1709567400000|2024-03-04 15:50:00|165|164|165|164|165|164|165|164|206042
1709567700000|2024-03-04 15:55:00|||||||||44665
1709568000000|2024-03-04 16:00:00|||||||||122949
1709568300000|2024-03-04 16:05:00|166|165|166|165|166|165|166|165|53143
1709568600000|2024-03-04 16:10:00|||||||||89439
1709568900000|2024-03-04 16:15:00|165|164|165|164|166|165|165|164|290110
1709569200000|2024-03-04 16:20:00|||||||||341524
1709569500000|2024-03-04 16:25:00|164|163|162|161|164|163|162|161|383718
1709569800000|2024-03-04 16:30:00|161|160|159|158|161|161|159|158|1009607
1709570100000|2024-03-04 16:35:00|158|157|158|157|159|158|158|157|442158
1709570400000|2024-03-04 16:40:00|157|156|156|155|159|158|156|155|974602
1709570700000|2024-03-04 16:45:00|155|154|156|155|158|157|155|154|719376
1709571000000|2024-03-04 16:50:00|157|156|155|154|157|156|155|154|437862
1709571300000|2024-03-04 16:55:00|156|155|157|156|157|156|154|153|558650
1709571600000|2024-03-04 17:00:00|156|155|155|154|156|155|154|153|325013
1709571900000|2024-03-04 17:05:00|156|155|155|154|156|155|155|154|83140
1709572200000|2024-03-04 17:10:00|156|155|156|155|156|155|155|154|230838
1709572500000|2024-03-04 17:15:00|157|156|157|156|157|156|156|156|506367
1709572800000|2024-03-04 17:20:00|158|157|158|157|158|157|157|157|424783
1709573100000|2024-03-04 17:25:00|159|158|159|158|159|158|159|158|172134
1709573400000|2024-03-04 17:30:00|158|157|158|157|158|157|158|157|123591
1709573700000|2024-03-04 17:35:00|157|156|156|155|158|156|156|155|169387
1709574000000|2024-03-04 17:40:00|157|156|157|156|157|156|157|156|130060
1709574300000|2024-03-04 17:45:00|156|155|156|155|156|155|156|155|189183
1709574600000|2024-03-04 17:50:00|157|156|157|156|157|156|157|156|180836
1709574900000|2024-03-04 17:55:00|156|155|156|155|156|155|156|155|206182
1709575200000|2024-03-04 18:00:00|||||||||96662
1709575500000|2024-03-04 18:05:00|155|154|156|155|156|155|155|154|201733
1709575800000|2024-03-04 18:10:00|||||||||49917
1709576100000|2024-03-04 18:15:00|157|156|157|156|158|157|156|156|224209
1709576400000|2024-03-04 18:20:00|156|155|156|155|156|155|156|155|159857
1709576700000|2024-03-04 18:25:00|155|154|156|155|156|155|155|154|104405
1709577000000|2024-03-04 18:30:00|||||||||42964
1709577300000|2024-03-04 18:35:00|||||||||19974
1709577600000|2024-03-04 18:40:00|||||||||81470
1709577900000|2024-03-04 18:45:00|157|156|157|156|157|156|156|156|74274
1709578200000|2024-03-04 18:50:00|156|155|155|154|156|155|155|154|279698
1709578500000|2024-03-04 18:55:00|154|153|155|154|155|154|154|153|76700
1709578800000|2024-03-04 19:00:00|154|153|155|154|155|154|154|153|80817
1709579100000|2024-03-04 19:05:00|154|153|154|153|154|154|154|153|102064
1709579400000|2024-03-04 19:10:00|||||||||170048
1709579700000|2024-03-04 19:15:00|155|154|155|154|155|154|155|154|136871
1709580000000|2024-03-04 19:20:00|||||||||23148
1709580300000|2024-03-04 19:25:00|154|153|155|154|155|154|154|153|111730
1709580600000|2024-03-04 19:30:00|||||||||101860
1709580900000|2024-03-04 19:35:00|156|155|156|155|156|155|155|155|117844
1709581200000|2024-03-04 19:40:00|||||||||28744
1709581500000|2024-03-04 19:45:00|157|156|157|156|157|156|157|156|238068
1709581800000|2024-03-04 19:50:00|156||157||157||156||79331
1709582100000|2024-03-04 19:55:00|156|155|156|155|156|155|156|155|81783
1709582400000|2024-03-04 20:00:00|157|156|157|156|157|156|157|156|58125
1709582700000|2024-03-04 20:05:00|158|157|158|157|158|157|158|157|142229
1709583000000|2024-03-04 20:10:00|159|158|159|158|159|158|159|158|116029
1709583300000|2024-03-04 20:15:00|||||||||128334
1709583600000|2024-03-04 20:20:00|158|157|158|157|158|157|158|157|45451
1709583900000|2024-03-04 20:25:00|||||||||83931
1709584200000|2024-03-04 20:30:00|||||||||31547
1709584500000|2024-03-04 20:35:00|||||||||42791
1709584800000|2024-03-04 20:40:00|||||||||110048
1709585100000|2024-03-04 20:45:00|157|156|156|155|157|156|156|155|111225
1709585400000|2024-03-04 20:50:00|157|156|157|156|157|156|157|156|210832
1709585700000|2024-03-04 20:55:00|158|157|157|156|158|157|157|156|492257
1709649000000|2024-03-05 14:30:00|156|155|161|160|161|160|153|152|828576
1709649300000|2024-03-05 14:35:00|160|159|166|165|166|165|160|159|684094
1709649600000|2024-03-05 14:40:00|167|166|167|166|169|168|166|165|824949
1709649900000|2024-03-05 14:45:00|166|165|170|169|170|169|166|165|944746
1709650200000|2024-03-05 14:50:00|171|170|167|166|171|170|166|165|1034303
1709650500000|2024-03-05 14:55:00|168|167|165|164|168|167|164|163|531254
1709650800000|2024-03-05 15:00:00|166|165|170|169|172|171|165|164|1278121
1709651100000|2024-03-05 15:05:00|169|168|166|165|169|168|165|164|421140
1709651400000|2024-03-05 15:10:00|167|166|169|168|169|168|167|166|452412
1709651700000|2024-03-05 15:15:00|168|167|165|164|168|167|164|163|470950
1709652000000|2024-03-05 15:20:00|166|165|167|166|168|167|166|165|362717
1709652300000|2024-03-05 15:25:00|168|167|169|168|170|169|168|167|549892
1709652600000|2024-03-05 15:30:00|168|167|166|165|169|168|166|165|981200
1709652900000|2024-03-05 15:35:00|167|166|168|167|169|168|167|166|636456
1709653200000|2024-03-05 15:40:00|169|168|167|166|169|168|166|165|759159
1709653500000|2024-03-05 15:45:00|168|167|167|166|169|168|167|166|313686
1709653800000|2024-03-05 15:50:00|168|167|166|165|168|167|166|165|550034
1709654100000|2024-03-05 15:55:00|165|164|165|164|165|164|165|164|326923
1709654400000|2024-03-05 16:00:00|164|163|161|160|164|163|160|159|474800
1709654700000|2024-03-05 16:05:00|160|159|160|159|160|159|158|157|239495
1709655000000|2024-03-05 16:10:00|159|158|157|156|159|158|157|156|383138
1709655300000|2024-03-05 16:15:00|156|155|157|156|157|156|156|155|296741
1709655600000|2024-03-05 16:20:00|156|155|158|157|158|157|156|155|189631
1709655900000|2024-03-05 16:25:00|157|156|158|157|158|157|157|156|305763
1709656200000|2024-03-05 16:30:00|157|156|157|156|157|156|157|156|47487
1709656500000|2024-03-05 16:35:00||157||156||157||156|113420
1709656800000|2024-03-05 16:40:00|||||||||55671
1709657100000|2024-03-05 16:45:00|156|155|157|156|157|156|156|155|208721
1709657400000|2024-03-05 16:50:00|||||||||37539
1709657700000|2024-03-05 16:55:00|158|157|160|159|160|159|158|157|150015
1709658000000|2024-03-05 17:00:00|159|158|158|157|159|158|158|157|95360
1709658300000|2024-03-05 17:05:00|||||||||45118
1709658600000|2024-03-05 17:10:00|157|156|158|157|158|157|157|156|94159
1709658900000|2024-03-05 17:15:00|159|158|159|158|159|158|158|158|71345
1709659200000|2024-03-05 17:20:00|160|159|161|160|161|160|160|159|122844
1709659500000|2024-03-05 17:25:00|160|159|161|160|161|160|160|159|87490
1709659800000|2024-03-05 17:30:00|162|161|160|159|162|161|160|159|148883
1709660100000|2024-03-05 17:35:00|161|160|161|160|161|160|161|160|60372
1709660400000|2024-03-05 17:40:00|162|161|162|161|162|161|162|161|133258
1709660700000|2024-03-05 17:45:00|161|160|161|160|161|160|161|160|158422
1709661000000|2024-03-05 17:50:00|160||160||161||160||57083
1709661300000|2024-03-05 17:55:00|161|159|161|160|161|160|161|159|81276
1709661600000|2024-03-05 18:00:00|160|159|160|159|160|159|160|159|41021
1709661900000|2024-03-05 18:05:00|161|160|161|160|161|160|161|160|77620
1709662200000|2024-03-05 18:10:00|||||||||21845
1709662500000|2024-03-05 18:15:00|160|159|161|160|161|160|160|159|123271
1709662800000|2024-03-05 18:20:00|160|159|160|159|160|160|160|159|72348
1709663100000|2024-03-05 18:25:00|161|160|161|160|161|160|161|160|29152
1709663400000|2024-03-05 18:30:00|||||||||31159
1709663700000|2024-03-05 18:35:00|162|161|161|160|162|161|161|160|49919
1709664000000|2024-03-05 18:40:00|160|159|160|159|160|159|160|159|63223
1709664300000|2024-03-05 18:45:00|159|158|159|158|159|158|159|158|46765
1709664600000|2024-03-05 18:50:00|||||||||31735
1709664900000|2024-03-05 18:55:00|||||||||56471
1709665200000|2024-03-05 19:00:00|||||||||83184
1709665500000|2024-03-05 19:05:00|||||||||23694
1709665800000|2024-03-05 19:10:00|158|157|158|157|158|158|157|156|251157
1709666100000|2024-03-05 19:15:00|||||||||42308
1709666400000|2024-03-05 19:20:00|||||||||41311
1709666700000|2024-03-05 19:25:00|159|158|159|158|159|158|158|158|84194
1709667000000|2024-03-05 19:30:00|||||||||21848
1709667300000|2024-03-05 19:35:00|158|157|157|156|158|157|157|156|100319
1709667600000|2024-03-05 19:40:00|158|157|158|157|158|157|158|157|113429
1709667900000|2024-03-05 19:45:00|||||||||61374
1709668200000|2024-03-05 19:50:00|157|156|157|156|157|156|157|156|87955
1709668500000|2024-03-05 19:55:00|156|155|156|155|156|156|156|155|160704
1709668800000|2024-03-05 20:00:00|157|156|157|156|158|157|157|156|337293
1709669100000|2024-03-05 20:05:00|158|157|157|156|158|157|157|156|118548
1709669400000|2024-03-05 20:10:00|158|157|158|157|158|157|158|157|92964
1709669700000|2024-03-05 20:15:00|||||||||22934
1709670000000|2024-03-05 20:20:00|157|156|157|156|157|156|157|156|133867
1709670300000|2024-03-05 20:25:00|158|157|158|157|158|157|157|157|95856
1709670600000|2024-03-05 20:30:00|||||||||61595
1709670900000|2024-03-05 20:35:00|||||||||26497
1709671200000|2024-03-05 20:40:00|||||||||101059
1709671500000|2024-03-05 20:45:00|||||||||85410
1709671800000|2024-03-05 20:50:00|||||||||235791
1709672100000|2024-03-05 20:55:00|157|156|157|156|157|156|157|156|390919
1709735400000|2024-03-06 14:30:00|162|161|162|161|164|163|159|158|603600
1709735700000|2024-03-06 14:35:00|161|160|159|158|161|160|159|158|255901
1709736000000|2024-03-06 14:40:00|160|159|158|157|161|160|158|157|285996
1709736300000|2024-03-06 14:45:00|157|156|157|156|158|157|156|155|499138
1709736600000|2024-03-06 14:50:00|158|157|159|158|159|158|158|157|346250
1709736900000|2024-03-06 14:55:00|158|157|156|155|159|158|156|155|290340
1709737200000|2024-03-06 15:00:00|155|154|154|153|155|154|154|153|209530
1709737500000|2024-03-06 15:05:00|153|152|153|152|153|152|152|151|226773
1709737800000|2024-03-06 15:10:00|154|153|154|153|154|153|154|153|171681
1709738100000|2024-03-06 15:15:00|155|154|154|153|155|154|153|152|365083
1709738400000|2024-03-06 15:20:00|153|152|154|153|154|153|153|152|96154
1709738700000|2024-03-06 15:25:00|153|152|154|153|154|153|153|152|87410
1709739000000|2024-03-06 15:30:00|155|154|155|154|155|154|154|153|248284
1709739300000|2024-03-06 15:35:00|154|153|155|154|155|154|154|153|173894
1709739600000|2024-03-06 15:40:00|156|155|155|154|156|155|155|154|174217
1709739900000|2024-03-06 15:45:00|||||||||51650
1709740200000|2024-03-06 15:50:00|154|153|154|153|154|153|154|153|192066
1709740500000|2024-03-06 15:55:00|155|154|155|154|155|154|155|154|197467
1709740800000|2024-03-06 16:00:00|156|155|156|155|156|155|156|155|166715
1709741100000|2024-03-06 16:05:00|157|156|157|156|158|157|157|156|264642
1709741400000|2024-03-06 16:10:00|156|155|157|156|157|156|156|155|221693
1709741700000|2024-03-06 16:15:00|||||||||46750
1709742000000|2024-03-06 16:20:00|158|157|158|157|159|158|158|157|183363
1709742300000|2024-03-06 16:25:00|157|156|157|156|157|157|157|156|114486
1709742600000|2024-03-06 16:30:00|156|155|156|155|156|155|156|155|73424
1709742900000|2024-03-06 16:35:00|155|154|155|154|155|154|155|154|109659
1709743200000|2024-03-06 16:40:00|156|155|156|155|156|155|156|155|134330
1709743500000|2024-03-06 16:45:00|||||||||28630
1709743800000|2024-03-06 16:50:00|||||||||8168
1709744100000|2024-03-06 16:55:00|157|156|157|156|158|157|157|156|144618
1709744400000|2024-03-06 17:00:00|156|155|156|155|156|155|156|155|130174
1709744700000|2024-03-06 17:05:00|||||||||20153
1709745000000|2024-03-06 17:10:00|157|156|157|156|157|156|157|156|80991
1709745300000|2024-03-06 17:15:00|||||||||47646
1709745600000|2024-03-06 17:20:00|||||||||52914
1709745900000|2024-03-06 17:25:00|||||||||14690
1709746200000|2024-03-06 17:30:00|||||||||38719
1709746500000|2024-03-06 17:35:00|158|157|158|157|158|157|158|157|78830
1709746800000|2024-03-06 17:40:00|159|158|158|157|159|158|158|157|299331
1709747100000|2024-03-06 17:45:00|||||||||29334
1709747400000|2024-03-06 17:50:00|159|158|160|159|160|159|159|158|185536
1709747700000|2024-03-06 17:55:00|161|160|162|161|162|161|161|160|328102
1709748000000|2024-03-06 18:00:00|161|160|161|160|161|160|161|160|144147
1709748300000|2024-03-06 18:05:00|160||161||161||160||82962
1709748600000|2024-03-06 18:10:00|||||||||59539
1709748900000|2024-03-06 18:15:00|||||||||16622
1709749200000|2024-03-06 18:20:00|162|161|162|161|162|161|162|161|98776
1709749500000|2024-03-06 18:25:00|||||||||75674
1709749800000|2024-03-06 18:30:00|161|160|160|159|162|161|160|159|320568
1709750100000|2024-03-06 18:35:00|159|158|159|158|159|159|157|156|314085
1709750400000|2024-03-06 18:40:00|||||||||76533
1709750700000|2024-03-06 18:45:00|160|159|158|157|160|159|158|157|193475
1709751000000|2024-03-06 18:50:00|||||||||28256
1709751300000|2024-03-06 18:55:00|||||||||22753
1709751600000|2024-03-06 19:00:00|157|156|158|157|158|157|157|156|41782
1709751900000|2024-03-06 19:05:00|||||||||51096
1709752200000|2024-03-06 19:10:00|159|158|159|158|159|158|159|158|84865
1709752500000|2024-03-06 19:15:00|||||||||7204
1709752800000|2024-03-06 19:20:00|||||||||11523
1709753100000|2024-03-06 19:25:00|||||||||37456
1709753400000|2024-03-06 19:30:00|||||||||35955
1709753700000|2024-03-06 19:35:00|||||||||21158
1709754000000|2024-03-06 19:40:00|||||||||10047
1709754300000|2024-03-06 19:45:00|158|157|158|157|158|157|158|157|80000
1709754600000|2024-03-06 19:50:00|||||||||18424
1709754900000|2024-03-06 19:55:00|157|156|157|156|157|156|157|156|73775
1709755200000|2024-03-06 20:00:00|158|157|158|157|158|157|157|157|58533
1709755500000|2024-03-06 20:05:00|||||||||22709
1709755800000|2024-03-06 20:10:00|157|156|157|156|157|156|157|156|110909
1709756100000|2024-03-06 20:15:00|158|157|158|157|158|157|158|157|35657
1709756400000|2024-03-06 20:20:00|157|156|157|156|157|156|157|156|158242
1709756700000|2024-03-06 20:25:00|||||||||84620
1709757000000|2024-03-06 20:30:00|||||||||60741
1709757300000|2024-03-06 20:35:00|156|155|156|155|156|155|155|154|410754
1709757600000|2024-03-06 20:40:00|||||||||94424
1709757900000|2024-03-06 20:45:00|157|156|157|156|157|156|157|156|153513
1709758200000|2024-03-06 20:50:00|||||||||95737
1709758500000|2024-03-06 20:55:00|||||||||260959
1709821800000|2024-03-07 14:30:00|154|153|157|156|157|156|153|152|326214
1709822100000|2024-03-07 14:35:00|158|157|156|155|158|157|156|155|216212
1709822400000|2024-03-07 14:40:00|157|156|156|155|158|157|156|155|185992
1709822700000|2024-03-07 14:45:00|155|154|155|154|156|154|154|153|231872
1709823000000|2024-03-07 14:50:00|154|153|157|156|157|156|154|153|199262
1709823300000|2024-03-07 14:55:00|158|157|155|154|158|157|155|154|179817
1709823600000|2024-03-07 15:00:00|156|155|155|154|156|155|155|154|369428
1709823900000|2024-03-07 15:05:00|154|153|153|152|154|153|152|151|309238
1709824200000|2024-03-07 15:10:00|152|151|152|151|152|151|151|150|567141
1709824500000|2024-03-07 15:15:00|151|150|150|149|151|150|150|149|342419
1709824800000|2024-03-07 15:20:00|151|150|151|150|151|150|149|148|418917
1709825100000|2024-03-07 15:25:00|150|149|149|148|150|149|149|148|303495
1709825400000|2024-03-07 15:30:00|150|149|150|149|150|149|149|148|190031
1709825700000|2024-03-07 15:35:00|151|150|151|150|151|150|151|150|125015
1709826000000|2024-03-07 15:40:00|150|149|151|150|151|150|149|148|198079
1709826300000|2024-03-07 15:45:00|||||||||99127
1709826600000|2024-03-07 15:50:00|152|151|152|151|152|151|152|151|123013
1709826900000|2024-03-07 15:55:00|153|152|151|150|153|152|151|150|116149
1709827200000|2024-03-07 16:00:00|152|151|152|151|152|151|152|151|78772
1709827500000|2024-03-07 16:05:00|||||||||38847
1709827800000|2024-03-07 16:10:00|||||||||25334
1709828100000|2024-03-07 16:15:00|151|150|152|151|152|151|151|150|106418
1709828400000|2024-03-07 16:20:00|||||||||26755
1709828700000|2024-03-07 16:25:00|151|150|151|150|151|151|151|150|59181
1709829000000|2024-03-07 16:30:00|||||||||64677
1709829300000|2024-03-07 16:35:00|150|149|150|149|150|149|150|149|127588
1709829600000|2024-03-07 16:40:00|151|150|151|150|151|150|151|150|38401
1709829900000|2024-03-07 16:45:00|||||||||83009
1709830200000|2024-03-07 16:50:00|||||||||32211
1709830500000|2024-03-07 16:55:00|||||||||22510
1709830800000|2024-03-07 17:00:00|150|149|150|149|150|150|150|149|92170
1709831100000|2024-03-07 17:05:00|151|150|152|151|152|151|151|150|113255
1709831400000|2024-03-07 17:10:00|||||||||14766
1709831700000|2024-03-07 17:15:00|151|150|150|149|151|150|150|149|179457
1709832000000|2024-03-07 17:20:00|151|150|151|150|151|150|151|150|70551
1709832300000|2024-03-07 17:25:00|150|149|150|149|150|149|150|149|254242
1709832600000|2024-03-07 17:30:00|151|150|151|150|151|150|151|150|83902
1709832900000|2024-03-07 17:35:00|||||||||32394
1709833200000|2024-03-07 17:40:00|||||||||73128
1709833500000|2024-03-07 17:45:00|||||||||24430
1709833800000|2024-03-07 17:50:00|||||||||17070
1709834100000|2024-03-07 17:55:00|||||||||31460
1709834400000|2024-03-07 18:00:00|152|151|152|151|152|151|152|151|107477
1709834700000|2024-03-07 18:05:00|||||||||17321
1709835000000|2024-03-07 18:10:00|||||||||16552
1709835300000|2024-03-07 18:15:00|||||||||16941
1709835600000|2024-03-07 18:20:00|||||||||14265
1709835900000|2024-03-07 18:25:00|153|152|153|152|153|152|153|152|148351
1709836200000|2024-03-07 18:30:00|154|153|153|152|154|153|153|152|101124
1709836500000|2024-03-07 18:35:00|||||||||57022
1709836800000|2024-03-07 18:40:00|||||||||12430
1709837100000|2024-03-07 18:45:00|||||||||22861
1709837400000|2024-03-07 18:50:00|||||||||11733
1709837700000|2024-03-07 18:55:00|||||||||30555
1709838000000|2024-03-07 19:00:00|||||||||15042
1709838300000|2024-03-07 19:05:00|152|151|153|152|153|152|152|151|131444
1709838600000|2024-03-07 19:10:00|||||||||61504
1709838900000|2024-03-07 19:15:00|||||||||14862
1709839200000|2024-03-07 19:20:00|||||||||57241
1709839500000|2024-03-07 19:25:00|||||||||41078
1709839800000|2024-03-07 19:30:00|154|153|154|153|154|153|154|153|151054
1709840100000|2024-03-07 19:35:00|||||||||37332
1709840400000|2024-03-07 19:40:00|153|152|152|151|153|153|152|151|96955
1709840700000|2024-03-07 19:45:00|||||||||18544
1709841000000|2024-03-07 19:50:00|153|152|153|152|153|152|153|152|106808
1709841300000|2024-03-07 19:55:00|152|151|152|151|153|152|152|151|123854
1709841600000|2024-03-07 20:00:00|||||||||35802
1709841900000|2024-03-07 20:05:00|||||||||30285
1709842200000|2024-03-07 20:10:00|||||||||79275
1709842500000|2024-03-07 20:15:00|||||||||21719
1709842800000|2024-03-07 20:20:00|||||||||50040
1709843100000|2024-03-07 20:25:00|||||||||29513
1709843400000|2024-03-07 20:30:00|||||||||35223
1709843700000|2024-03-07 20:35:00|||||||||56660
1709844000000|2024-03-07 20:40:00|||||||||56487
1709844300000|2024-03-07 20:45:00|||||||||58847
1709844600000|2024-03-07 20:50:00|||||||||133162
1709844900000|2024-03-07 20:55:00|||||||||267086
1709821800000|2024-03-07 14:30:00|154|153|157|156|157|156|153|152|326214
1709822100000|2024-03-07 14:35:00|158|157|156|155|158|157|156|155|216212
1709822400000|2024-03-07 14:40:00|157|156|156|155|158|157|156|155|185992
1709822700000|2024-03-07 14:45:00|155|154|155|154|156|154|154|153|231872
1709823000000|2024-03-07 14:50:00|154|153|157|156|157|156|154|153|199262
1709823300000|2024-03-07 14:55:00|158|157|155|154|158|157|155|154|179817
1709823600000|2024-03-07 15:00:00|156|155|155|154|156|155|155|154|369428
1709823900000|2024-03-07 15:05:00|154|153|153|152|154|153|152|151|309238
1709824200000|2024-03-07 15:10:00|152|151|152|151|152|151|151|150|567141
1709824500000|2024-03-07 15:15:00|151|150|150|149|151|150|150|149|342419
1709824800000|2024-03-07 15:20:00|151|150|151|150|151|150|149|148|418917
1709825100000|2024-03-07 15:25:00|150|149|149|148|150|149|149|148|303495
1709825400000|2024-03-07 15:30:00|150|149|150|149|150|149|149|148|190031
1709825700000|2024-03-07 15:35:00|151|150|151|150|151|150|151|150|125015
1709826000000|2024-03-07 15:40:00|150|149|151|150|151|150|149|148|198079
1709826300000|2024-03-07 15:45:00|||||||||99127
1709826600000|2024-03-07 15:50:00|152|151|152|151|152|151|152|151|123013
1709826900000|2024-03-07 15:55:00|153|152|151|150|153|152|151|150|116149
1709827200000|2024-03-07 16:00:00|152|151|152|151|152|151|152|151|78772
1709827500000|2024-03-07 16:05:00|||||||||38847
1709827800000|2024-03-07 16:10:00|||||||||25334
1709828100000|2024-03-07 16:15:00|151|150|152|151|152|151|151|150|106418
1709828400000|2024-03-07 16:20:00|||||||||26755
1709828700000|2024-03-07 16:25:00|151|150|151|150|151|151|151|150|59181
1709829000000|2024-03-07 16:30:00|||||||||64677
1709829300000|2024-03-07 16:35:00|150|149|150|149|150|149|150|149|127588
1709829600000|2024-03-07 16:40:00|151|150|151|150|151|150|151|150|38401
1709829900000|2024-03-07 16:45:00|||||||||83009
1709830200000|2024-03-07 16:50:00|||||||||32211
1709830500000|2024-03-07 16:55:00|||||||||22510
1709830800000|2024-03-07 17:00:00|150|149|150|149|150|150|150|149|92170
1709831100000|2024-03-07 17:05:00|151|150|152|151|152|151|151|150|113255
1709831400000|2024-03-07 17:10:00|||||||||14766
1709831700000|2024-03-07 17:15:00|151|150|150|149|151|150|150|149|179457
1709832000000|2024-03-07 17:20:00|151|150|151|150|151|150|151|150|70551
1709832300000|2024-03-07 17:25:00|150|149|150|149|150|149|150|149|254242
1709832600000|2024-03-07 17:30:00|151|150|151|150|151|150|151|150|83902
1709832900000|2024-03-07 17:35:00|||||||||32394
1709833200000|2024-03-07 17:40:00|||||||||73128
1709833500000|2024-03-07 17:45:00|||||||||24430
1709833800000|2024-03-07 17:50:00|||||||||17070
1709834100000|2024-03-07 17:55:00|||||||||31460
1709834400000|2024-03-07 18:00:00|152|151|152|151|152|151|152|151|107477
1709834700000|2024-03-07 18:05:00|||||||||17321
1709835000000|2024-03-07 18:10:00|||||||||16552
1709835300000|2024-03-07 18:15:00|||||||||16941
1709835600000|2024-03-07 18:20:00|||||||||14265
1709835900000|2024-03-07 18:25:00|153|152|153|152|153|152|153|152|148351
1709836200000|2024-03-07 18:30:00|154|153|153|152|154|153|153|152|101124
1709836500000|2024-03-07 18:35:00|||||||||57022
1709836800000|2024-03-07 18:40:00|||||||||12430
1709837100000|2024-03-07 18:45:00|||||||||22861
1709837400000|2024-03-07 18:50:00|||||||||11733
1709837700000|2024-03-07 18:55:00|||||||||30555
1709838000000|2024-03-07 19:00:00|||||||||15042
1709838300000|2024-03-07 19:05:00|152|151|153|152|153|152|152|151|131444
1709838600000|2024-03-07 19:10:00|||||||||61504
1709838900000|2024-03-07 19:15:00|||||||||14862
1709839200000|2024-03-07 19:20:00|||||||||57241
1709839500000|2024-03-07 19:25:00|||||||||41078
1709839800000|2024-03-07 19:30:00|154|153|154|153|154|153|154|153|151054
1709840100000|2024-03-07 19:35:00|||||||||37332
1709840400000|2024-03-07 19:40:00|153|152|152|151|153|153|152|151|96955
1709840700000|2024-03-07 19:45:00|||||||||18544
1709841000000|2024-03-07 19:50:00|153|152|153|152|153|152|153|152|106808
1709841300000|2024-03-07 19:55:00|152|151|152|151|153|152|152|151|123854
1709841600000|2024-03-07 20:00:00|||||||||35802
1709841900000|2024-03-07 20:05:00|||||||||30285
1709842200000|2024-03-07 20:10:00|||||||||79275
1709842500000|2024-03-07 20:15:00|||||||||21719
1709842800000|2024-03-07 20:20:00|||||||||50040
1709843100000|2024-03-07 20:25:00|||||||||29513
1709843400000|2024-03-07 20:30:00|||||||||35223
1709843700000|2024-03-07 20:35:00|||||||||56660
1709844000000|2024-03-07 20:40:00|||||||||56487
1709844300000|2024-03-07 20:45:00|||||||||58847
1709844600000|2024-03-07 20:50:00|||||||||133162
1709844900000|2024-03-07 20:55:00|||||||||267086
1709908200000|2024-03-08 14:30:00|154|153|161|160|162|161|153|152|1057155
1709908500000|2024-03-08 14:35:00|162|161|160|160|162|161|159|158|500399
1709908800000|2024-03-08 14:40:00|161|159|161|160|162|161|159|158|573280
1709909100000|2024-03-08 14:45:00|162|161|164|163|165|164|162|161|516035
1709909400000|2024-03-08 14:50:00|163|162|163|162|164|163|163|162|255877
1709909700000|2024-03-08 14:55:00|164|163|163|162|165|164|163|162|720842
1709910000000|2024-03-08 15:00:00|164|163|161|160|164|163|161|160|466455
1709910300000|2024-03-08 15:05:00|160|159|159|158|160|159|159|158|294348
1709910600000|2024-03-08 15:10:00|158|157|162|161|162|161|158|157|983761
1709910900000|2024-03-08 15:15:00|161|160|161|160|163|162|161|160|325733
1709911200000|2024-03-08 15:20:00|||||||||55683
1709911500000|2024-03-08 15:25:00|162|161|165|164|165|164|162|161|604158
1709911800000|2024-03-08 15:30:00|166|165|163|162|167|166|163|162|1326108
1709912100000|2024-03-08 15:35:00|162|161|161|160|162|161|161|160|252023
1709912400000|2024-03-08 15:40:00|162|161|161|160|162|161|161|160|281788
1709912700000|2024-03-08 15:45:00|160|159|160|159|160|159|159|158|182618
1709913000000|2024-03-08 15:50:00|159|158|158|157|160|159|158|157|219118
1709913300000|2024-03-08 15:55:00|157|156|155|154|157|156|155|154|215576
1709913600000|2024-03-08 16:00:00|154|153|154|153|154|153|154|153|166543
1709913900000|2024-03-08 16:05:00|||||||||147424
1709914200000|2024-03-08 16:10:00|153|152|154|153|154|153|152|151|304779
1709914500000|2024-03-08 16:15:00|153|152|153|152|153|152|153|152|92063
1709914800000|2024-03-08 16:20:00|154|153|154|153|155|154|154|153|269413
1709915100000|2024-03-08 16:25:00|153|152|152|151|153|152|152|151|110291
1709915400000|2024-03-08 16:30:00|153|152|154|153|154|153|152|152|218725
1709915700000|2024-03-08 16:35:00|||||||||102835
1709916000000|2024-03-08 16:40:00|155|154|155|154|155|154|155|154|124596
1709916300000|2024-03-08 16:45:00|154|153|155|154|155|154|154|153|187408
1709916600000|2024-03-08 16:50:00|154|153|154|153|154|153|154|153|93660
1709916900000|2024-03-08 16:55:00|||||||||38470
1709917200000|2024-03-08 17:00:00|153|152|155|154|155|154|153|152|148096
1709917500000|2024-03-08 17:05:00|154|153|153|152|154|153|153|152|95807
1709917800000|2024-03-08 17:10:00|||||||||53583
1709918100000|2024-03-08 17:15:00|154|153|153|152|154|153|153|152|103359
1709918400000|2024-03-08 17:20:00|||||||||16931
1709918700000|2024-03-08 17:25:00|154|153|155|154|155|154|154|153|125932
1709919000000|2024-03-08 17:30:00|||||||||15815
1709919300000|2024-03-08 17:35:00|156|155|156|155|156|155|156|155|47308
1709919600000|2024-03-08 17:40:00|||||||||20550
1709919900000|2024-03-08 17:45:00|||||||||52283
1709920200000|2024-03-08 17:50:00|155|154|155|154|155|154|155|154|15078
1709920500000|2024-03-08 17:55:00|154|153|154|153|154|153|154|153|41948
1709920800000|2024-03-08 18:00:00|||||||||19425
1709921100000|2024-03-08 18:05:00|153|152|154|153|154|153|153|152|120001
1709921400000|2024-03-08 18:10:00|||||||||38067
1709921700000|2024-03-08 18:15:00|155|154|154|153|155|154|154|153|137543
1709922000000|2024-03-08 18:20:00|||||||||80549
1709922300000|2024-03-08 18:25:00|||||||||16800
1709922600000|2024-03-08 18:30:00|153|152|153|152|153|152|153|152|51309
1709922900000|2024-03-08 18:35:00|152|151|152|151|152|152|152|151|82606
1709923200000|2024-03-08 18:40:00|||||||||56710
1709923500000|2024-03-08 18:45:00|153|152|154|153|154|153|153|152|122829
1709923800000|2024-03-08 18:50:00|153|152|153|152|153|152|152|151|191346
1709924100000|2024-03-08 18:55:00|||||||||18161
1709924400000|2024-03-08 19:00:00|||||||||24200
1709924700000|2024-03-08 19:05:00|154|153|155|154|155|154|154|153|431817
1709925000000|2024-03-08 19:10:00|156|155|156|155|156|155|155|154|281210
1709925300000|2024-03-08 19:15:00|157|156|156|155|158|157|156|155|486146
1709925600000|2024-03-08 19:20:00|157|156|156|155|157|156|156|155|96995
1709925900000|2024-03-08 19:25:00|||||||||10241
1709926200000|2024-03-08 19:30:00|||||||||93565
1709926500000|2024-03-08 19:35:00|||||||||31722
1709926800000|2024-03-08 19:40:00|157|156|157|156|157|156|157|156|48156
1709927100000|2024-03-08 19:45:00|||||||||48439
1709927400000|2024-03-08 19:50:00|||||||||30179
1709927700000|2024-03-08 19:55:00|158|157|159|158|159|158|158|157|147313
1709928000000|2024-03-08 20:00:00|160|159|159|158|160|159|159|158|175121
1709928300000|2024-03-08 20:05:00|158|157|158|157|158|157|158|157|59042
1709928600000|2024-03-08 20:10:00|159|158|158|157|159|158|158|157|136409
1709928900000|2024-03-08 20:15:00|||||||||57404
1709929200000|2024-03-08 20:20:00|||||||||20797
1709929500000|2024-03-08 20:25:00|157|156|157|156|157|156|157|156|58564
1709929800000|2024-03-08 20:30:00|158|157|158|157|158|157|158|157|76268
1709930100000|2024-03-08 20:35:00|||||||||46858
1709930400000|2024-03-08 20:40:00|157|156|157|156|157|156|157|156|95987
1709930700000|2024-03-08 20:45:00|||||||||65005
1709931000000|2024-03-08 20:50:00|||||||||56709
1709931300000|2024-03-08 20:55:00|||||||||131193
1710163800000|2024-03-11 13:30:00|166|165|160|159|166|165|159|158|743880
1710164100000|2024-03-11 13:35:00|159|158|162|161|162|161|159|158|419371
1710164400000|2024-03-11 13:40:00|161|160|160|159|161|160|159|158|254689
1710164700000|2024-03-11 13:45:00|161|160|159|158|161|160|158|157|383991
1710165000000|2024-03-11 13:50:00|158|157|157|156|159|158|157|156|616730
1710165300000|2024-03-11 13:55:00|158|157|157|156|158|157|157|156|673681
1710165600000|2024-03-11 14:00:00|156|155|156|155|157|156|155|154|337880
1710165900000|2024-03-11 14:05:00|155|154|156|155|157|156|155|154|220266
1710166200000|2024-03-11 14:10:00|155|154|155|154|155|154|154|153|253639
1710166500000|2024-03-11 14:15:00|154|153|154|153|154|154|154|153|240290
1710166800000|2024-03-11 14:20:00|153|152|150|149|153|152|150|149|765820
1710167100000|2024-03-11 14:25:00|151|150|153|152|153|152|151|150|679934
1710167400000|2024-03-11 14:30:00|152|151|150|149|152|151|150|149|601859
1710167700000|2024-03-11 14:35:00|151|150|150|149|151|150|150|149|763199
1710168000000|2024-03-11 14:40:00|149|148|148|147|149|148|147|146|625210
1710168300000|2024-03-11 14:45:00|149|148|148|147|149|148|147|146|537065
1710168600000|2024-03-11 14:50:00|||||||||194760
1710168900000|2024-03-11 14:55:00|147|146|146|145|147|146|146|145|475942
1710169200000|2024-03-11 15:00:00|145|144|148|147|149|148|145|144|896481
1710169500000|2024-03-11 15:05:00|147|146|146|145|147|147|146|145|321450
1710169800000|2024-03-11 15:10:00|145|144|146|145|146|145|145|144|375569
1710170100000|2024-03-11 15:15:00|145|144|146|145|146|145|145|144|215731
1710170400000|2024-03-11 15:20:00|||||||||154137
1710170700000|2024-03-11 15:25:00|145|144|145|144|145|145|145|144|147895
1710171000000|2024-03-11 15:30:00|144|143|145|144|145|144|144|143|262591
1710171300000|2024-03-11 15:35:00|||||||||85799
1710171600000|2024-03-11 15:40:00|144|143|144|143|145|144|144|143|527987
1710171900000|2024-03-11 15:45:00|145|144|144|143|145|144|144|143|496328
1710172200000|2024-03-11 15:50:00|145|144|145|144|145|144|145|144|126662
1710172500000|2024-03-11 15:55:00|144|143|144|143|144|143|143|142|381119
1710172800000|2024-03-11 16:00:00|143|142|142|141|143|143|142|141|114424
1710173100000|2024-03-11 16:05:00|143|142|143|142|143|142|143|142|216414
1710173400000|2024-03-11 16:10:00|142|141|142|141|142|141|142|141|132894
1710173700000|2024-03-11 16:15:00|141|140|141|140|141|140|141|140|483136
1710174000000|2024-03-11 16:20:00|142|141|142|141|142|141|142|141|306584
1710174300000|2024-03-11 16:25:00|||||||||118696
1710174600000|2024-03-11 16:30:00|143|142|144|143|144|143|143|142|433963
1710174900000|2024-03-11 16:35:00|||||||||50712
1710175200000|2024-03-11 16:40:00|||||||||74232
1710175500000|2024-03-11 16:45:00|143|142|143|142|143|142|143|142|94037
1710175800000|2024-03-11 16:50:00|142|141|143|142|143|142|142|141|155610
1710176100000|2024-03-11 16:55:00|||||||||16512
1710176400000|2024-03-11 17:00:00|||||||||63542
1710176700000|2024-03-11 17:05:00|142|141|142|141|142|142|142|141|425978
1710177000000|2024-03-11 17:10:00|||||||||58248
1710177300000|2024-03-11 17:15:00|||||||||35720
1710177600000|2024-03-11 17:20:00|||||||||85092
1710177900000|2024-03-11 17:25:00|||||||||77622
1710178200000|2024-03-11 17:30:00|||||||||109448
1710178500000|2024-03-11 17:35:00|141|140|141|140|141|141|141|140|160043
1710178800000|2024-03-11 17:40:00|||||||||130961
1710179100000|2024-03-11 17:45:00|||||||||61130
1710179400000|2024-03-11 17:50:00|||||||||59041
1710179700000|2024-03-11 17:55:00|||||||||156245
1710180000000|2024-03-11 18:00:00|||||||||109463
1710180300000|2024-03-11 18:05:00|||||||||74207
1710180600000|2024-03-11 18:10:00|||||||||93721
1710180900000|2024-03-11 18:15:00|||||||||48533
1710181200000|2024-03-11 18:20:00|||||||||104534
1710181500000|2024-03-11 18:25:00|||||||||90192
1710181800000|2024-03-11 18:30:00|142|141|142|141|143|142|142|141|385122
1710182100000|2024-03-11 18:35:00|141|140|141|140|141|140|141|140|41380
1710182400000|2024-03-11 18:40:00|||||||||47462
1710182700000|2024-03-11 18:45:00|||||||||56843
1710183000000|2024-03-11 18:50:00|||||||||94571
1710183300000|2024-03-11 18:55:00|140|139|140|139|140|139|140|139|156742
1710183600000|2024-03-11 19:00:00|||||||||77766
1710183900000|2024-03-11 19:05:00|||||||||66689
1710184200000|2024-03-11 19:10:00|||||||||191568
1710184500000|2024-03-11 19:15:00|||||||||101942
1710184800000|2024-03-11 19:20:00|||||||||303837
1710185100000|2024-03-11 19:25:00|||||||||99808
1710185400000|2024-03-11 19:30:00|||||||||140569
1710185700000|2024-03-11 19:35:00|139|138|139|138|140|138|138|137|447619
1710186000000|2024-03-11 19:40:00|||||||||130150
1710186300000|2024-03-11 19:45:00|||||||||192564
1710186600000|2024-03-11 19:50:00|||||||||265067
1710186900000|2024-03-11 19:55:00|138|137|138|137|138|137|138|137|660391
1710250200000|2024-03-12 13:30:00|141|140|140|139|144|143|139|138|1077765
1710250500000|2024-03-12 13:35:00|139|138|137|136|139|138|137|136|404997
1710250800000|2024-03-12 13:40:00|138|137|138|137|139|138|138|137|268336
1710251100000|2024-03-12 13:45:00|137|136|139|138|139|138|137|136|222111
1710251400000|2024-03-12 13:50:00|140|139|142|141|142|141|139|138|270958
1710251700000|2024-03-12 13:55:00|143|142|141|140|143|142|141|140|185797
1710252000000|2024-03-12 14:00:00|142|141|142|141|142|141|142|141|168719
1710252300000|2024-03-12 14:05:00|143|142|143|142|144|143|143|142|267575
1710252600000|2024-03-12 14:10:00|144|143|141|140|144|143|141|140|193631
1710252900000|2024-03-12 14:15:00|||||||||66528
1710253200000|2024-03-12 14:20:00|142|141|143|142|143|142|142|141|123625
1710253500000|2024-03-12 14:25:00|144|143|143|142|144|143|143|142|115156
1710253800000|2024-03-12 14:30:00|144|143|144|143|144|143|144|143|152801
1710254100000|2024-03-12 14:35:00|||||||||49409
1710254400000|2024-03-12 14:40:00|||||||||25078
1710254700000|2024-03-12 14:45:00|145|144|147|146|148|147|145|144|472989
1710255000000|2024-03-12 14:50:00|146|145|145|144|146|145|145|144|112136
1710255300000|2024-03-12 14:55:00|146|145|147|146|147|146|146|145|256187
1710255600000|2024-03-12 15:00:00|146|145|146|145|146|146|146|145|147205
1710255900000|2024-03-12 15:05:00|147|146|148|147|148|147|147|146|236087
1710256200000|2024-03-12 15:10:00|149|148|149|148|150|149|148|147|594619
1710256500000|2024-03-12 15:15:00|148|147|148|147|149|148|148|147|304460
1710256800000|2024-03-12 15:20:00|149|148|149|148|149|148|148|147|280598
1710257100000|2024-03-12 15:25:00|148|147|149|148|149|148|148|147|311615
1710257400000|2024-03-12 15:30:00|148|147|148|147|148|148|148|147|95829
1710257700000|2024-03-12 15:35:00|147|146|147|146|147|146|147|146|123261
1710258000000|2024-03-12 15:40:00|146|145|146|145|146|145|146|145|100916
1710258300000|2024-03-12 15:45:00|||||||||50786
1710258600000|2024-03-12 15:50:00|||||||||57027
1710258900000|2024-03-12 15:55:00|||||||||28861
1710259200000|2024-03-12 16:00:00|||||||||34247
1710259500000|2024-03-12 16:05:00|147|146|147|146|147|146|147|146|79202
1710259800000|2024-03-12 16:10:00|||||||||11499
1710260100000|2024-03-12 16:15:00|||||||||18233
1710260400000|2024-03-12 16:20:00|||||||||48117
1710260700000|2024-03-12 16:25:00|||||||||42653
1710261000000|2024-03-12 16:30:00|||||||||30118
1710261300000|2024-03-12 16:35:00|146|145|146|145|146|145|146|145|184303
1710261600000|2024-03-12 16:40:00|||||||||97319
1710261900000|2024-03-12 16:45:00|147|146|147|146|147|146|147|146|108095
1710262200000|2024-03-12 16:50:00|146|145|146|145|146|146|146|145|32868
1710262500000|2024-03-12 16:55:00|||||||||13350
1710262800000|2024-03-12 17:00:00|||||||||126747
1710263100000|2024-03-12 17:05:00|||||||||111336
1710263400000|2024-03-12 17:10:00|||||||||31518
1710263700000|2024-03-12 17:15:00|145|144|145|144|145|145|144|143|143537
1710264000000|2024-03-12 17:20:00|144|143|144|143|144|144|144|143|192555
1710264300000|2024-03-12 17:25:00|143|142|144|143|144|143|143|142|175750
1710264600000|2024-03-12 17:30:00|||||||||84119
1710264900000|2024-03-12 17:35:00|145|144|145|144|145|144|145|144|83542
1710265200000|2024-03-12 17:40:00|||||||||24489
1710265500000|2024-03-12 17:45:00|||||||||26399
1710265800000|2024-03-12 17:50:00|144|143|143|142|144|143|143|142|518054
1710266100000|2024-03-12 17:55:00|||||||||46494
1710266400000|2024-03-12 18:00:00|||||||||223828
1710266700000|2024-03-12 18:05:00|142|141|142|141|142|142|142|141|740928
1710267000000|2024-03-12 18:10:00|143|142|143|142|143|142|143|142|142542
1710267300000|2024-03-12 18:15:00|||||||||66836
1710267600000|2024-03-12 18:20:00|142|141|143|142|143|142|142|141|48173
1710267900000|2024-03-12 18:25:00|142|141|142|141|142|142|142|141|109873
1710268200000|2024-03-12 18:30:00|||||||||2250
1710268500000|2024-03-12 18:35:00||142||141||142||141|232287
1710268800000|2024-03-12 18:40:00|||||||||5650
1710269100000|2024-03-12 18:45:00|||||||||87942
1710269400000|2024-03-12 18:50:00|141|140|141|140|142|141|141|140|1421366
1710269700000|2024-03-12 18:55:00|||||||||101130
1710270000000|2024-03-12 19:00:00|140|139|141|140|141|140|140|139|104584
1710270300000|2024-03-12 19:05:00|||||||||27029
1710270600000|2024-03-12 19:10:00|||||||||163521
1710270900000|2024-03-12 19:15:00|140|139|140|139|140|139|140|139|69491
1710271200000|2024-03-12 19:20:00|||||||||17658
1710271500000|2024-03-12 19:25:00|||||||||63789
1710271800000|2024-03-12 19:30:00|||||||||14004
1710272100000|2024-03-12 19:35:00|||||||||40400
1710272400000|2024-03-12 19:40:00|141|140|141|140|141|140|141|140|273857
1710272700000|2024-03-12 19:45:00|140|139|140|139|140|139|140|139|327137
1710273000000|2024-03-12 19:50:00|139|138|139|138|139|139|139|138|273230
1710273300000|2024-03-12 19:55:00|138|137|139|138|139|138|138|137|945891
1710336600000|2024-03-13 13:30:00|141|140|142|141|142|141|137|136|685989
1710336900000|2024-03-13 13:35:00|141|140|142|141|142|141|141|140|344310
1710337200000|2024-03-13 13:40:00|143|142|142|141|143|142|142|141|163137
1710337500000|2024-03-13 13:45:00|141|140|141|140|142|141|141|140|157175
1710337800000|2024-03-13 13:50:00|142|141|141|140|142|141|140|139|258097
1710338100000|2024-03-13 13:55:00|142|141|142|141|142|141|140|139|198934
1710338400000|2024-03-13 14:00:00|141|140|143|142|143|142|141|140|153250
1710338700000|2024-03-13 14:05:00|144|143|144|143|144|143|144|143|245555
1710339000000|2024-03-13 14:10:00|145|144|144|143|147|146|144|143|351696
1710339300000|2024-03-13 14:15:00|145|144|144|143|145|144|144|143|107372
1710339600000|2024-03-13 14:20:00|145|144|145|144|146|145|145|144|293800
1710339900000|2024-03-13 14:25:00|146|145|145|144|146|145|145|144|115989
1710340200000|2024-03-13 14:30:00|144|143|144|143|144|143|143|142|473765
1710340500000|2024-03-13 14:35:00|143|142|144|143|144|143|142|141|272783
1710340800000|2024-03-13 14:40:00|143|142|144|143|145|144|143|142|275861
1710341100000|2024-03-13 14:45:00|||||||||17489
1710341400000|2024-03-13 14:50:00|143|142|142|141|143|143|141|140|1291833
1710341700000|2024-03-13 14:55:00|141|140|141|140|141|141|141|140|129298
1710342000000|2024-03-13 15:00:00|140|141|140|139|140|141|140|139|299686
1710342300000|2024-03-13 15:05:00|141|140|141|140|141|140|140|139|183313
1710342600000|2024-03-13 15:10:00|||||||||79512
1710342900000|2024-03-13 15:15:00|142|141|142|141|142|141|141|141|85809
1710343200000|2024-03-13 15:20:00|||||||||69258
1710343500000|2024-03-13 15:25:00|||||||||24323
1710343800000|2024-03-13 15:30:00|||||||||38895
1710344100000|2024-03-13 15:35:00||142||141||142||141|207902
1710344400000|2024-03-13 15:40:00|||||||||48171
1710344700000|2024-03-13 15:45:00|141|140|140|139|141|140|140|139|384196
1710345000000|2024-03-13 15:50:00|141|140|141|140|141|140|140|140|134720
1710345300000|2024-03-13 15:55:00|||||||||47526
1710345600000|2024-03-13 16:00:00|||||||||60223
1710345900000|2024-03-13 16:05:00|||||||||31080
1710346200000|2024-03-13 16:10:00|||||||||17981
1710346500000|2024-03-13 16:15:00|||||||||33878
1710346800000|2024-03-13 16:20:00|||||||||28567
1710347100000|2024-03-13 16:25:00|||||||||17195
1710347400000|2024-03-13 16:30:00|140|139|140|139|140|139|140|139|136172
1710347700000|2024-03-13 16:35:00|139|138|139|138|139|139|139|138|257400
1710348000000|2024-03-13 16:40:00|140|139|139|138|140|139|139|138|298071
1710348300000|2024-03-13 16:45:00|||||||||73224
1710348600000|2024-03-13 16:50:00|138|137|140|139|140|139|138|137|489439
1710348900000|2024-03-13 16:55:00|||||||||116595
1710349200000|2024-03-13 17:00:00|139|138|139|138|140|139|139|138|131905
1710349500000|2024-03-13 17:05:00|||||||||28479
1710349800000|2024-03-13 17:10:00|140|139|140|139|140|139|140|139|196179
1710350100000|2024-03-13 17:15:00|139|138|139|138|139|139|139|138|112920
1710350400000|2024-03-13 17:20:00|138|137|139|138|139|138|138|137|310043
1710350700000|2024-03-13 17:25:00|||||||||12871
1710351000000|2024-03-13 17:30:00|||||||||149812
1710351300000|2024-03-13 17:35:00|138|137|139|138|139|138|138|137|98004
1710351600000|2024-03-13 17:40:00|138|137|138|137|138|137|138|137|110275
1710351900000|2024-03-13 17:45:00|||||||||32437
1710352200000|2024-03-13 17:50:00|||||||||93320
1710352500000|2024-03-13 17:55:00|139|138|138|137|139|138|138|137|327921
1710352800000|2024-03-13 18:00:00|||||||||66672
1710353100000|2024-03-13 18:05:00|||||||||39343
1710353400000|2024-03-13 18:10:00|||||||||33338
1710353700000|2024-03-13 18:15:00|||||||||103243
1710354000000|2024-03-13 18:20:00|||||||||11604
1710354300000|2024-03-13 18:25:00|137|136|138|137|138|137|137|136|491387
1710354600000|2024-03-13 18:30:00|||||||||136687
1710354900000|2024-03-13 18:35:00|139|138|139|138|139|138|139|138|233661
1710355200000|2024-03-13 18:40:00|138|137|138|137|138|138|138|137|67208
1710355500000|2024-03-13 18:45:00|||||||||7488
1710355800000|2024-03-13 18:50:00|||||||||62118
1710356100000|2024-03-13 18:55:00|||||||||22537
1710356400000|2024-03-13 19:00:00|||||||||34943
1710356700000|2024-03-13 19:05:00|||||||||30088
1710357000000|2024-03-13 19:10:00|||||||||101988
1710357300000|2024-03-13 19:15:00|139|138|138|137|139|138|138|137|279603
1710357600000|2024-03-13 19:20:00|||||||||29641
1710357900000|2024-03-13 19:25:00|137|136|136|135|137|136|136|135|277943
1710358200000|2024-03-13 19:30:00|137|136|136|135|137|136|136|135|527831
1710358500000|2024-03-13 19:35:00|137|136|137|136|137|136|136|136|210101
1710358800000|2024-03-13 19:40:00|||||||||50112
1710359100000|2024-03-13 19:45:00|138|137|137|136|138|137|137|136|195235
1710359400000|2024-03-13 19:50:00|||||||||120299
1710359700000|2024-03-13 19:55:00|138|137|138|137|138|137|137|137|380242
1710423000000|2024-03-14 13:30:00|137|135|133|132|137|136|132|131|1361335
1710423300000|2024-03-14 13:35:00|132|131|133|132|134|133|132|131|298444
1710423600000|2024-03-14 13:40:00|134|133|133|132|134|133|133|132|214899
1710423900000|2024-03-14 13:45:00|134|133|132|131|134|133|131|130|805240
1710424200000|2024-03-14 13:50:00|131|130|131|130|131|130|131|130|235717
1710424500000|2024-03-14 13:55:00|130|129|132|131|133|132|129|128|870673
1710424800000|2024-03-14 14:00:00|131|130|133|132|133|132|131|130|269910
1710425100000|2024-03-14 14:05:00|134|133|131|130|134|133|131|130|629808
1710425400000|2024-03-14 14:10:00|||||||||83835
1710425700000|2024-03-14 14:15:00|130|129|130|129|130|129|127|126|1273690
1710426000000|2024-03-14 14:20:00|||||||||180608
1710426300000|2024-03-14 14:25:00|131|130|132|131|132|131|131|130|308994
1710426600000|2024-03-14 14:30:00|||||||||53936
1710426900000|2024-03-14 14:35:00|131|130|131|130|131|130|131|130|89470
1710427200000|2024-03-14 14:40:00|132|131|132|131|132|131|131|131|155828
1710427500000|2024-03-14 14:45:00|131|130|130|129|131|130|130|129|128467
1710427800000|2024-03-14 14:50:00|||||||||52779
1710428100000|2024-03-14 14:55:00|||||||||29894
1710428400000|2024-03-14 15:00:00|||||||||55756
1710428700000|2024-03-14 15:05:00|||||||||191528
1710429000000|2024-03-14 15:10:00|||||||||81559
1710429300000|2024-03-14 15:15:00|||||||||50361
1710429600000|2024-03-14 15:20:00|131|130|129|128|131|130|129|128|522474
1710429900000|2024-03-14 15:25:00|128|127|128|127|128|127|128|127|189912
1710430200000|2024-03-14 15:30:00|129|128|129|128|129|128|129|128|88751
1710430500000|2024-03-14 15:35:00|128|127|128|127|128|127|128|127|98742
1710430800000|2024-03-14 15:40:00|127|126|128|127|128|127|127|126|252484
1710431100000|2024-03-14 15:45:00|129|128|129|128|129|128|129|128|87269
1710431400000|2024-03-14 15:50:00|||||||||147834
1710431700000|2024-03-14 15:55:00|||||||||58119
1710432000000|2024-03-14 16:00:00|||||||||19830
1710432300000|2024-03-14 16:05:00|128|127|128|127|128|127|128|127|163284
1710432600000|2024-03-14 16:10:00|||||||||84366
1710432900000|2024-03-14 16:15:00|||||||||47886
1710433200000|2024-03-14 16:20:00|127|126|127|126|128|127|127|126|202172
1710433500000|2024-03-14 16:25:00|128|127|127|126|128|127|127|126|258587
1710433800000|2024-03-14 16:30:00|128|127|128|127|128|127|128|127|81637
1710434100000|2024-03-14 16:35:00|129|128|129|128|129|128|129|128|192226
1710434400000|2024-03-14 16:40:00|||||||||9504
1710434700000|2024-03-14 16:45:00|||||||||28332
1710435000000|2024-03-14 16:50:00|||||||||26930
1710435300000|2024-03-14 16:55:00|||||||||21646
1710435600000|2024-03-14 17:00:00|128|127|129|128|129|128|128|127|261610
1710435900000|2024-03-14 17:05:00|||||||||32577
1710436200000|2024-03-14 17:10:00|||||||||28955
1710436500000|2024-03-14 17:15:00|||||||||33114
1710436800000|2024-03-14 17:20:00|||||||||49609
1710437100000|2024-03-14 17:25:00|||||||||61506
1710437400000|2024-03-14 17:30:00|||||||||27220
1710437700000|2024-03-14 17:35:00|||||||||23216
1710438000000|2024-03-14 17:40:00|||||||||39829
1710438300000|2024-03-14 17:45:00|||||||||8978
1710438600000|2024-03-14 17:50:00|130|129|130|129|130|129|130|129|88915
1710438900000|2024-03-14 17:55:00|||||||||7218
1710439200000|2024-03-14 18:00:00|||||||||29235
1710439500000|2024-03-14 18:05:00|||||||||35007
1710439800000|2024-03-14 18:10:00|||||||||45590
1710440100000|2024-03-14 18:15:00|||||||||42698
1710440400000|2024-03-14 18:20:00|||||||||62842
1710440700000|2024-03-14 18:25:00|||||||||41419
1710441000000|2024-03-14 18:30:00|||||||||33075
1710441300000|2024-03-14 18:35:00|129|128|129|128|129|128|129|128|193304
1710441600000|2024-03-14 18:40:00|128|127|128|127|128|127|128|127|176060
1710441900000|2024-03-14 18:45:00|||||||||22979
1710442200000|2024-03-14 18:50:00|127|126|128|127|128|127|127|126|140291
1710442500000|2024-03-14 18:55:00|||||||||30481
1710442800000|2024-03-14 19:00:00|||||||||14703
1710443100000|2024-03-14 19:05:00|127|126|127|126|127|126|127|126|152134
1710443400000|2024-03-14 19:10:00|||||||||31205
1710443700000|2024-03-14 19:15:00|||||||||63060
1710444000000|2024-03-14 19:20:00|||||||||83072
1710444300000|2024-03-14 19:25:00|||||||||32297
1710444600000|2024-03-14 19:30:00|||||||||32128
1710444900000|2024-03-14 19:35:00|||||||||41452
1710445200000|2024-03-14 19:40:00|||||||||204612
1710445500000|2024-03-14 19:45:00|||||||||185626
1710445800000|2024-03-14 19:50:00|||||||||156003
1710446100000|2024-03-14 19:55:00|||||||||352558
1710509400000|2024-03-15 13:30:00|125|123|129|128|131|130|123|122|988153
1710509700000|2024-03-15 13:35:00|130|129|131|130|131|130|130|129|176263
1710510000000|2024-03-15 13:40:00|132|131|132|131|132|131|131|130|225407
1710510300000|2024-03-15 13:45:00|133|132|133|132|135|134|132|131|700141
1710510600000|2024-03-15 13:50:00|134|133|134|133|134|133|134|133|144281
1710510900000|2024-03-15 13:55:00|135|134|134|133|135|134|133|132|267042
1710511200000|2024-03-15 14:00:00|135|134|134|133|135|134|134|133|260495
1710511500000|2024-03-15 14:05:00|133|132|133|132|133|132|132|131|263447
1710511800000|2024-03-15 14:10:00|134|133|134|133|135|134|133|132|196893
1710512100000|2024-03-15 14:15:00|133|132|132|131|133|132|132|131|145511
1710512400000|2024-03-15 14:20:00|131|130|134|133|134|133|131|130|221041
1710512700000|2024-03-15 14:25:00|||||||||164682
1710513000000|2024-03-15 14:30:00|||||||||56626
1710513300000|2024-03-15 14:35:00|||||||||122387
1710513600000|2024-03-15 14:40:00|||||||||110161
1710513900000|2024-03-15 14:45:00|135|134|134|133|135|134|134|133|183621
1710514200000|2024-03-15 14:50:00|133|132|131|130|133|132|131|130|1058820
1710514500000|2024-03-15 14:55:00||131||130||131||130|508267
1710514800000|2024-03-15 15:00:00|130|129|130|129|130|130|130|129|149255
1710515100000|2024-03-15 15:05:00|131|130|131|130|131|130|131|130|103921
1710515400000|2024-03-15 15:10:00|130|129|131|130|131|130|130|129|77814
1710515700000|2024-03-15 15:15:00|132|131|131|130|132|131|130|129|526314
1710516000000|2024-03-15 15:20:00|130|129|130|129|130|129|130|129|80091
1710516300000|2024-03-15 15:25:00|131|130|131|130|131|130|130|130|96391
1710516600000|2024-03-15 15:30:00|130|129|130|129|130|129|130|129|110251
1710516900000|2024-03-15 15:35:00|||||||||23916
1710517200000|2024-03-15 15:40:00|131|130|131|130|131|130|131|130|123056
1710517500000|2024-03-15 15:45:00|130|129|131|130|131|130|130|129|370774
1710517800000|2024-03-15 15:50:00|132|131|132|131|132|131|131|130|640366
1710518100000|2024-03-15 15:55:00|||||||||27342
1710518400000|2024-03-15 16:00:00|||||||||79694
1710518700000|2024-03-15 16:05:00|131|130|130|129|131|131|130|129|172226
1710519000000|2024-03-15 16:10:00|||||||||34374
1710519300000|2024-03-15 16:15:00|||||||||38070
1710519600000|2024-03-15 16:20:00|||||||||37816
1710519900000|2024-03-15 16:25:00|131|130|131|130|131|130|131|130|132992
1710520200000|2024-03-15 16:30:00|||||||||58825
1710520500000|2024-03-15 16:35:00|||||||||28133
1710520800000|2024-03-15 16:40:00|||||||||18620
1710521100000|2024-03-15 16:45:00|||||||||19600
1710521400000|2024-03-15 16:50:00|130|129|130|129|130|129|130|129|115234
1710521700000|2024-03-15 16:55:00|||||||||7241
1710522000000|2024-03-15 17:00:00|||||||||17772
1710522300000|2024-03-15 17:05:00|||||||||14369
1710522600000|2024-03-15 17:10:00|131|130|131|130|131|130|131|130|98982
1710522900000|2024-03-15 17:15:00|132|131|132|131|132|131|132|131|79369
1710523200000|2024-03-15 17:20:00|||||||||21469
1710523500000|2024-03-15 17:25:00|133|132|132|131|133|132|132|131|248342
1710523800000|2024-03-15 17:30:00|131|130|132|131|132|131|131|130|153511
1710524100000|2024-03-15 17:35:00|||||||||28466
1710524400000|2024-03-15 17:40:00|||||||||14252
1710524700000|2024-03-15 17:45:00|133|132|132|131|134|133|132|131|362376
1710525000000|2024-03-15 17:50:00|133|132|133|132|133|132|133|132|163627
1710525300000|2024-03-15 17:55:00|||||||||99664
1710525600000|2024-03-15 18:00:00|134|133|134|133|134|133|134|133|31783
1710525900000|2024-03-15 18:05:00|133|132|134|133|134|133|133|132|180335
1710526200000|2024-03-15 18:10:00|||||||||57473
1710526500000|2024-03-15 18:15:00|133|132|133|132|133|132|133|132|744195
1710526800000|2024-03-15 18:20:00|||||||||165532
1710527100000|2024-03-15 18:25:00|||||||||60796
1710527400000|2024-03-15 18:30:00|||||||||15742
1710527700000|2024-03-15 18:35:00|||||||||15281
1710528000000|2024-03-15 18:40:00|134|133|133|132|134|133|133|132|468780
1710528300000|2024-03-15 18:45:00|||||||||79328
1710528600000|2024-03-15 18:50:00|134|133|134|133|134|133|134|133|180139
1710528900000|2024-03-15 18:55:00|||||||||41422
1710529200000|2024-03-15 19:00:00|||||||||21475
1710529500000|2024-03-15 19:05:00|133||134||134||133||167129
1710529800000|2024-03-15 19:10:00|||||||||40655
1710530100000|2024-03-15 19:15:00|133|132|133|132|133|132|133|132|109906
1710530400000|2024-03-15 19:20:00|||||||||14085
1710530700000|2024-03-15 19:25:00|||||||||115767
1710531000000|2024-03-15 19:30:00|132|131|132|131|132|132|132|131|175751
1710531300000|2024-03-15 19:35:00|133|132|133|132|133|132|133|132|136313
1710531600000|2024-03-15 19:40:00|||||||||66935
1710531900000|2024-03-15 19:45:00|||||||||77226
1710532200000|2024-03-15 19:50:00|134|133|137|136|137|136|134|133|602497
1710532500000|2024-03-15 19:55:00|136|135|135|134|136|136|134|133|1413569
1710768600000|2024-03-18 13:30:00|134|131|134|133|134|133|131|130|448311
1710768900000|2024-03-18 13:35:00|135|134|131|130|135|134|131|130|251973
1710769200000|2024-03-18 13:40:00|130|129|130|129|131|130|130|129|285541
1710769500000|2024-03-18 13:45:00|||||||||140326
1710769800000|2024-03-18 13:50:00|||||||||29662
1710770100000|2024-03-18 13:55:00|131|130|130|129|131|130|130|129|208024
1710770400000|2024-03-18 14:00:00|||||||||100993
1710770700000|2024-03-18 14:05:00|129|128|131|130|131|130|129|128|289938
1710771000000|2024-03-18 14:10:00|132|131|132|131|132|131|132|131|197139
1710771300000|2024-03-18 14:15:00|||||||||25717
1710771600000|2024-03-18 14:20:00|||||||||73029
1710771900000|2024-03-18 14:25:00|133|132|132|131|133|132|132|131|121775
1710772200000|2024-03-18 14:30:00|131|130|132|131|132|131|131|130|104785
1710772500000|2024-03-18 14:35:00|133|132|133|132|133|132|133|132|55524
1710772800000|2024-03-18 14:40:00|134|133|135|134|135|134|134|133|175710
1710773100000|2024-03-18 14:45:00|136|135|136|135|136|135|135|134|229583
1710773400000|2024-03-18 14:50:00|135|134|135|134|135|134|135|134|159662
1710773700000|2024-03-18 14:55:00|||||||||104029
1710774000000|2024-03-18 15:00:00|||||||||16489
1710774300000|2024-03-18 15:05:00|||||||||35958
1710774600000|2024-03-18 15:10:00|||||||||47050
1710774900000|2024-03-18 15:15:00|134|133|134|133|134|133|134|133|92260
1710775200000|2024-03-18 15:20:00|135|134|135|134|135|134|135|134|56920
1710775500000|2024-03-18 15:25:00|||||||||14240
1710775800000|2024-03-18 15:30:00|||||||||25910
1710776100000|2024-03-18 15:35:00|136|135|136|135|136|135|136|135|100581
1710776400000|2024-03-18 15:40:00|||||||||30172
1710776700000|2024-03-18 15:45:00|135|134|136|135|136|135|135|134|172249
1710777000000|2024-03-18 15:50:00|135|134|135|134|135|135|135|134|118953
1710777300000|2024-03-18 15:55:00|||||||||4859
1710777600000|2024-03-18 16:00:00|136|135|136|135|136|135|136|135|61683
1710777900000|2024-03-18 16:05:00|||||||||9972
1710778200000|2024-03-18 16:10:00|||||||||24907
1710778500000|2024-03-18 16:15:00|||||||||41538
1710778800000|2024-03-18 16:20:00|137|136|137|136|137|136|137|136|144000
1710779100000|2024-03-18 16:25:00|138|137|136|135|138|137|136|135|415891
1710779400000|2024-03-18 16:30:00|135|134|135|134|135|134|135|134|178985
1710779700000|2024-03-18 16:35:00|||||||||22693
1710780000000|2024-03-18 16:40:00|||||||||15687
1710780300000|2024-03-18 16:45:00|134|133|134|133|134|133|134|133|75724
1710780600000|2024-03-18 16:50:00|||||||||25550
1710780900000|2024-03-18 16:55:00|133|132|133|132|133|132|132|131|314364
1710781200000|2024-03-18 17:00:00|132|131|132|131|132|131|132|131|102749
1710781500000|2024-03-18 17:05:00|||||||||92683
1710781800000|2024-03-18 17:10:00|||||||||4800
1710782100000|2024-03-18 17:15:00|||||||||49410
1710782400000|2024-03-18 17:20:00|||||||||10926
1710782700000|2024-03-18 17:25:00|||||||||3696
1710783000000|2024-03-18 17:30:00|||||||||12685
1710783300000|2024-03-18 17:35:00|||||||||8444
1710783600000|2024-03-18 17:40:00|133|132|133|132|133|132|133|132|137711
1710783900000|2024-03-18 17:45:00|||||||||15055
1710784200000|2024-03-18 17:50:00|132|131|132|131|132|132|132|131|95811
1710784500000|2024-03-18 17:55:00|||||||||2510
1710784800000|2024-03-18 18:00:00|||||||||65525
1710785100000|2024-03-18 18:05:00|133|132|133|132|133|132|133|132|84128
1710785400000|2024-03-18 18:10:00|||||||||23479
1710785700000|2024-03-18 18:15:00|||||||||12121
1710786000000|2024-03-18 18:20:00|132|131|132|131|132|131|132|131|113660
1710786300000|2024-03-18 18:25:00|||||||||26369
1710786600000|2024-03-18 18:30:00|133|132|133|132|133|132|133|132|48022
1710786900000|2024-03-18 18:35:00|132|131|131|130|132|131|131|130|651813
1710787200000|2024-03-18 18:40:00|||||||||11345
1710787500000|2024-03-18 18:45:00|||||||||3648
1710787800000|2024-03-18 18:50:00|||||||||24147
1710788100000|2024-03-18 18:55:00|||||||||5967
1710788400000|2024-03-18 19:00:00|||||||||52970
1710788700000|2024-03-18 19:05:00|||||||||17732
1710789000000|2024-03-18 19:10:00|||||||||36145
1710789300000|2024-03-18 19:15:00|||||||||1544
1710789600000|2024-03-18 19:20:00|130|129|130|129|130|129|130|129|287938
1710789900000|2024-03-18 19:25:00|||||||||42734
1710790200000|2024-03-18 19:30:00|||||||||41579
1710790500000|2024-03-18 19:35:00|||||||||21416
1710790800000|2024-03-18 19:40:00|||||||||18760
1710791100000|2024-03-18 19:45:00|129|128|129|128|129|129|129|128|190316
1710791400000|2024-03-18 19:50:00|||||||||202765
1710791700000|2024-03-18 19:55:00|130|129|129|128|130|129|129|128|248466
1710855000000|2024-03-19 13:30:00|128|127|126|125|128|127|125|124|368583
1710855300000|2024-03-19 13:35:00|127|126|126|125|127|126|126|125|284538
1710855600000|2024-03-19 13:40:00|125|124|124|123|125|124|123|122|563866
1710855900000|2024-03-19 13:45:00|||||||||206109
1710856200000|2024-03-19 13:50:00|123|122|123|122|124|123|123|122|423998
1710856500000|2024-03-19 13:55:00|122|121|123|122|123|122|122|121|404307
1710856800000|2024-03-19 14:00:00|122|121|123|122|123|122|122|121|99610
1710857100000|2024-03-19 14:05:00|||||||||44121
1710857400000|2024-03-19 14:10:00|||||||||83159
1710857700000|2024-03-19 14:15:00|||||||||75882
1710858000000|2024-03-19 14:20:00|122|121|122|121|122|121|122|121|288700
1710858300000|2024-03-19 14:25:00|123|122|122|121|123|122|122|121|172069
1710858600000|2024-03-19 14:30:00|||||||||20680
1710858900000|2024-03-19 14:35:00|||||||||56289
1710859200000|2024-03-19 14:40:00|123|122|123|122|123|122|123|122|114931
1710859500000|2024-03-19 14:45:00|||||||||65634
1710859800000|2024-03-19 14:50:00|122|121|122|121|122|121|122|121|221131
1710860100000|2024-03-19 14:55:00|||||||||62687
1710860400000|2024-03-19 15:00:00|123|122|123|122|123|122|123|122|247811
1710860700000|2024-03-19 15:05:00|||||||||90301
1710861000000|2024-03-19 15:10:00|||||||||218971
1710861300000|2024-03-19 15:15:00|||||||||35475
1710861600000|2024-03-19 15:20:00|124|123|124|123|124|123|124|123|172598
1710861900000|2024-03-19 15:25:00|125|124|125|124|125|124|124|124|109175
1710862200000|2024-03-19 15:30:00|||||||||86078
1710862500000|2024-03-19 15:35:00|126|125|127|126|127|126|126|125|211810
1710862800000|2024-03-19 15:40:00|126|125|126|125|126|125|126|125|158907
1710863100000|2024-03-19 15:45:00|||||||||94264
1710863400000|2024-03-19 15:50:00|||||||||56124
1710863700000|2024-03-19 15:55:00|||||||||7098
1710864000000|2024-03-19 16:00:00|||||||||17243
1710864300000|2024-03-19 16:05:00|127|126|126|125|127|126|126|125|366246
1710864600000|2024-03-19 16:10:00|||||||||34712
1710864900000|2024-03-19 16:15:00|127|126|127|126|127|126|127|126|267720
1710865200000|2024-03-19 16:20:00|128|127|128|127|128|127|128|127|193189
1710865500000|2024-03-19 16:25:00|||||||||169810
1710865800000|2024-03-19 16:30:00|129|128|129|128|129|128|128|128|172707
1710866100000|2024-03-19 16:35:00|130|129|130|129|130|129|129|128|271378
1710866400000|2024-03-19 16:40:00|||||||||22267
1710866700000|2024-03-19 16:45:00|131|130|131|130|131|130|131|130|83224
1710867000000|2024-03-19 16:50:00|132|131|131|130|132|131|131|130|206215
1710867300000|2024-03-19 16:55:00|130|129|130|129|130|129|130|129|163985
1710867600000|2024-03-19 17:00:00|||||||||16639
1710867900000|2024-03-19 17:05:00|||||||||12085
1710868200000|2024-03-19 17:10:00|||||||||8964
1710868500000|2024-03-19 17:15:00|||||||||38715
1710868800000|2024-03-19 17:20:00|||||||||113703
1710869100000|2024-03-19 17:25:00|||||||||13473
1710869400000|2024-03-19 17:30:00|129|128|129|128|129|128|129|128|122767
1710869700000|2024-03-19 17:35:00|||||||||30119
1710870000000|2024-03-19 17:40:00|128|127|128|127|128|127|128|127|78209
1710870300000|2024-03-19 17:45:00|||||||||7981
1710870600000|2024-03-19 17:50:00|127|126|127|126|127|126|127|126|101920
1710870900000|2024-03-19 17:55:00|||||||||1719
1710871200000|2024-03-19 18:00:00|128|127|128|127|128|127|128|127|37352
1710871500000|2024-03-19 18:05:00|127|126|127|126|127|126|127|126|30294
1710871800000|2024-03-19 18:10:00|128|127|128|127|128|127|128|127|49085
1710872100000|2024-03-19 18:15:00|||||||||8667
1710872400000|2024-03-19 18:20:00|||||||||6476
1710872700000|2024-03-19 18:25:00|||||||||5604
1710873000000|2024-03-19 18:30:00|||||||||16939
1710873300000|2024-03-19 18:35:00|||||||||30635
1710873600000|2024-03-19 18:40:00|||||||||44940
1710873900000|2024-03-19 18:45:00|||||||||8645
1710874200000|2024-03-19 18:50:00|||||||||2639
1710874500000|2024-03-19 18:55:00|127|126|126|125|127|126|126|125|728643
1710874800000|2024-03-19 19:00:00|||||||||54317
1710875100000|2024-03-19 19:05:00|125|124|125|124|125|124|125|124|215124
1710875400000|2024-03-19 19:10:00|||||||||36644
1710875700000|2024-03-19 19:15:00|126|125|126|125|126|125|126|125|75717
1710876000000|2024-03-19 19:20:00|||||||||43847
1710876300000|2024-03-19 19:25:00|||||||||9601
1710876600000|2024-03-19 19:30:00|||||||||43095
1710876900000|2024-03-19 19:35:00|||||||||4631
1710877200000|2024-03-19 19:40:00|||||||||42402
1710877500000|2024-03-19 19:45:00|||||||||87036
1710877800000|2024-03-19 19:50:00|||||||||65786
1710878100000|2024-03-19 19:55:00|||||||||212890
1710941400000|2024-03-20 13:30:00|131|130|135|134|136|135|131|130|376939
1710941700000|2024-03-20 13:35:00|134|133|135|134|137|136|134|133|1061290
1710942000000|2024-03-20 13:40:00|134|133|131|130|135|134|131|130|532363
1710942300000|2024-03-20 13:45:00|132|131|129|128|132|131|129|128|436212
1710942600000|2024-03-20 13:50:00|130|129|132|131|132|131|129|128|240290
1710942900000|2024-03-20 13:55:00|133|132|133|132|133|132|132|131|133388
1710943200000|2024-03-20 14:00:00|134|133|136|135|136|135|134|133|209382
1710943500000|2024-03-20 14:05:00|137|136|138|137|138|137|137|136|673999
1710943800000|2024-03-20 14:10:00|139|138|141|140|141|140|139|138|540982
1710944100000|2024-03-20 14:15:00|||||||||272754
1710944400000|2024-03-20 14:20:00|142|141|141|140|144|143|141|140|896823
1710944700000|2024-03-20 14:25:00|142|141|143|142|144|143|142|141|389568
1710945000000|2024-03-20 14:30:00|142|141|141|140|142|141|141|140|399151
1710945300000|2024-03-20 14:35:00|140|139|145|144|145|144|140|139|567796
1710945600000|2024-03-20 14:40:00|||||||||383201
1710945900000|2024-03-20 14:45:00|146|145|147|146|148|147|145|144|868636
1710946200000|2024-03-20 14:50:00|146|145|149|148|149|148|145|144|637270
1710946500000|2024-03-20 14:55:00|150|149|150|149|152|151|149|148|2023657
1710946800000|2024-03-20 15:00:00|149|148|152|151|153|152|149|148|1408055
1710947100000|2024-03-20 15:05:00|151|150|147|146|151|151|146|145|826848
1710947400000|2024-03-20 15:10:00|148|147|149|148|149|148|148|147|474567
1710947700000|2024-03-20 15:15:00|148|147|148|147|148|147|148|147|213862
1710948000000|2024-03-20 15:20:00|149|148|149|148|150|149|148|148|274477
1710948300000|2024-03-20 15:25:00|150|149|151|150|151|150|150|149|331956
1710948600000|2024-03-20 15:30:00|150|149|148|147|150|149|148|147|303263
1710948900000|2024-03-20 15:35:00|149|148|150|149|150|149|149|148|171804
1710949200000|2024-03-20 15:40:00|||||||||89649
1710949500000|2024-03-20 15:45:00|149|148|149|148|150|149|149|148|318148
1710949800000|2024-03-20 15:50:00|150|149|151|150|152|151|150|149|461504
1710950100000|2024-03-20 15:55:00|||||||||194872
1710950400000|2024-03-20 16:00:00|150|149|150|149|150|149|149|148|300852
1710950700000|2024-03-20 16:05:00|151|150|152|151|152|151|151|150|161327
1710951000000|2024-03-20 16:10:00|151|150|152|151|152|151|151|150|345876
1710951300000|2024-03-20 16:15:00|153|152|156|155|157|156|153|152|1350551
1710951600000|2024-03-20 16:20:00|155|154|154|153|155|154|153|152|576886
1710951900000|2024-03-20 16:25:00|153|152|150|149|153|152|149|148|1043242
1710952200000|2024-03-20 16:30:00|149|148|149|148|150|149|148|147|831387
1710952500000|2024-03-20 16:35:00|150|149|149|148|150|149|149|148|235941
1710952800000|2024-03-20 16:40:00|148|147|148|147|148|147|147|146|252239
1710953100000|2024-03-20 16:45:00|149|148|149|148|149|148|149|148|107380
1710953400000|2024-03-20 16:50:00|||||||||40398
1710953700000|2024-03-20 16:55:00|150|149|149|148|150|149|149|148|177148
1710954000000|2024-03-20 17:00:00|148|147|149|148|150|149|148|147|407817
1710954300000|2024-03-20 17:05:00|150|149|150|149|150|149|149|149|51073
1710954600000|2024-03-20 17:10:00|151|150|151|150|151|150|150|150|292645
1710954900000|2024-03-20 17:15:00|152|151|151|150|152|151|151|150|115257
1710955200000|2024-03-20 17:20:00|||||||||88332
1710955500000|2024-03-20 17:25:00|150|149|150|149|150|149|150|149|84652
1710955800000|2024-03-20 17:30:00|151|150|152|151|152|151|151|150|138397
1710956100000|2024-03-20 17:35:00|151|150|151|150|152|151|151|150|213219
1710956400000|2024-03-20 17:40:00|150|149|151|150|152|151|150|149|168343
1710956700000|2024-03-20 17:45:00|150|149|150|149|150|149|150|149|39983
1710957000000|2024-03-20 17:50:00|||||||||30351
1710957300000|2024-03-20 17:55:00|151|150|150|149|151|150|150|149|81420
1710957600000|2024-03-20 18:00:00|151|150|154|153|154|153|150|149|88966
1710957900000|2024-03-20 18:05:00|155|154|152|151|155|154|152|151|388212
1710958200000|2024-03-20 18:10:00|||||||||84627
1710958500000|2024-03-20 18:15:00|151|150|150|149|151|150|150|149|65328
1710958800000|2024-03-20 18:20:00|151|150|151|150|151|150|150|149|95162
1710959100000|2024-03-20 18:25:00|152|151|153|152|153|152|152|151|166218
1710959400000|2024-03-20 18:30:00|152|151|151|150|152|151|151|150|76979
1710959700000|2024-03-20 18:35:00|152|151|153|152|153|152|152|151|311979
1710960000000|2024-03-20 18:40:00|154|153|154|153|154|153|153|152|155562
1710960300000|2024-03-20 18:45:00|155|154|157|156|157|156|155|154|338585
1710960600000|2024-03-20 18:50:00|156|155|158|157|158|157|156|155|253697
1710960900000|2024-03-20 18:55:00|157|156|158|157|158|157|157|156|173197
1710961200000|2024-03-20 19:00:00|159|158|158|157|159|158|158|157|267215
1710961500000|2024-03-20 19:05:00|159|158|159|158|159|158|159|158|173746
1710961800000|2024-03-20 19:10:00|||||||||51704
1710962100000|2024-03-20 19:15:00|158|157|159|158|159|158|158|157|219935
1710962400000|2024-03-20 19:20:00|||||||||97684
1710962700000|2024-03-20 19:25:00|||||||||74029
1710963000000|2024-03-20 19:30:00|160|159|160|159|160|159|160|159|293491
1710963300000|2024-03-20 19:35:00|159|158|159|158|159|158|159|158|121066
1710963600000|2024-03-20 19:40:00|||||||||41306
1710963900000|2024-03-20 19:45:00|||||||||98384
1710964200000|2024-03-20 19:50:00|||||||||105642
1710964500000|2024-03-20 19:55:00|||||||||315393
1711027800000|2024-03-21 13:30:00|162|161|156|155|165|164|155|154|2375448
1711028100000|2024-03-21 13:35:00|157|156|161|160|162|161|156|155|1085843
1711028400000|2024-03-21 13:40:00|162|161|161|160|164|163|161|160|800593
1711028700000|2024-03-21 13:45:00|160|159|157|156|160|159|157|156|437648
1711029000000|2024-03-21 13:50:00|158|157|162|161|162|161|158|157|474632
1711029300000|2024-03-21 13:55:00|163|162|161|160|163|162|160|159|875244
1711029600000|2024-03-21 14:00:00|160|159|160|159|160|160|158|157|622779
1711029900000|2024-03-21 14:05:00|161|160|162|161|163|162|160|159|353241
1711030200000|2024-03-21 14:10:00|163|162|166|165|166|165|163|162|565590
1711030500000|2024-03-21 14:15:00|167|166|165|164|167|166|164|163|446240
1711030800000|2024-03-21 14:20:00|164|163|161|160|164|163|161|160|360751
1711031100000|2024-03-21 14:25:00|160|159|159|158|161|160|159|158|272054
1711031400000|2024-03-21 14:30:00|160|159|159|158|160|159|159|158|310828
1711031700000|2024-03-21 14:35:00|160|159|160|159|160|159|160|159|178594
1711032000000|2024-03-21 14:40:00|159|158|159|158|159|159|159|158|95860
1711032300000|2024-03-21 14:45:00|160|159|160|159|160|159|160|159|124819
1711032600000|2024-03-21 14:50:00|161|160|162|161|162|161|161|160|184847
1711032900000|2024-03-21 14:55:00|163|162|163|162|163|162|161|160|528807
1711033200000|2024-03-21 15:00:00|164|163|161|160|164|163|161|160|395809
1711033500000|2024-03-21 15:05:00|160|159|159|158|160|159|159|158|131588
1711033800000|2024-03-21 15:10:00|158|157|158|157|158|157|158|157|282703
1711034100000|2024-03-21 15:15:00|159|158|160|159|160|159|159|158|181623
1711034400000|2024-03-21 15:20:00|159|158|159|158|159|158|159|158|127248
1711034700000|2024-03-21 15:25:00|160|159|160|159|160|159|160|159|97115
1711035000000|2024-03-21 15:30:00|159|158|159|158|159|158|159|158|191895
1711035300000|2024-03-21 15:35:00|160|159|160|159|160|159|160|159|85843
1711035600000|2024-03-21 15:40:00|159|158|158|157|159|158|158|157|183750
1711035900000|2024-03-21 15:45:00|157|156|157|156|157|156|157|156|291650
1711036200000|2024-03-21 15:50:00|158|157|157|156|158|157|157|156|144065
1711036500000|2024-03-21 15:55:00|156|155|156|155|156|155|156|155|132430
1711036800000|2024-03-21 16:00:00|155|154|155|154|155|154|154|153|684195
1711037100000|2024-03-21 16:05:00|154|153|153|152|154|153|153|152|318578
1711037400000|2024-03-21 16:10:00|154|153|156|155|156|155|154|153|572554
1711037700000|2024-03-21 16:15:00|155|154|155|154|155|154|155|154|156817
1711038000000|2024-03-21 16:20:00|156|155|156|155|156|155|156|155|116277
1711038300000|2024-03-21 16:25:00|||||||||28980
1711038600000|2024-03-21 16:30:00|155|154|157|156|157|156|155|154|324769
1711038900000|2024-03-21 16:35:00|156|155|156|155|156|155|156|155|134266
1711039200000|2024-03-21 16:40:00|157|156|158|157|158|157|156|156|187378
1711039500000|2024-03-21 16:45:00|||||||||39821
1711039800000|2024-03-21 16:50:00|159|158|159|158|159|158|159|158|112736
1711040100000|2024-03-21 16:55:00|||||||||43580
1711040400000|2024-03-21 17:00:00|158|157|158|157|158|157|158|157|73113
1711040700000|2024-03-21 17:05:00|159|158|160|159|160|159|159|158|210868
1711041000000|2024-03-21 17:10:00|159|158|159|158|159|158|159|158|97714
1711041300000|2024-03-21 17:15:00|||||||||59779
1711041600000|2024-03-21 17:20:00|||||||||28839
1711041900000|2024-03-21 17:25:00|||||||||16257
1711042200000|2024-03-21 17:30:00|158|157|158|157|159|158|158|157|253658
1711042500000|2024-03-21 17:35:00|157|156|157|156|157|156|157|156|133581
1711042800000|2024-03-21 17:40:00|||||||||40368
1711043100000|2024-03-21 17:45:00|156|155|156|155|156|155|156|155|45559
1711043400000|2024-03-21 17:50:00|155|154|155|154|155|154|155|154|78268
1711043700000|2024-03-21 17:55:00|154|153|154|153|154|153|154|153|92642
1711044000000|2024-03-21 18:00:00|153|152|154|153|154|153|153|152|174081
1711044300000|2024-03-21 18:05:00|155|154|154|153|155|154|154|153|145319
1711044600000|2024-03-21 18:10:00|155|154|155|154|155|154|155|154|100728
1711044900000|2024-03-21 18:15:00|156|155|155|154|156|155|155|154|92849
1711045200000|2024-03-21 18:20:00|156|155|156|155|156|155|156|155|82558
1711045500000|2024-03-21 18:25:00|||||||||30721
1711045800000|2024-03-21 18:30:00|157|156|155|154|157|156|155|154|121604
1711046100000|2024-03-21 18:35:00|||||||||6900
1711046400000|2024-03-21 18:40:00|154|153|154|153|154|153|154|153|106061
1711046700000|2024-03-21 18:45:00|155|154|155|154|155|154|155|154|170520
1711047000000|2024-03-21 18:50:00|||||||||26839
1711047300000|2024-03-21 18:55:00|154|153|154|153|154|153|154|153|31108
1711047600000|2024-03-21 19:00:00|155|154|155|154|155|154|154|153|221153
1711047900000|2024-03-21 19:05:00|||||||||146054
1711048200000|2024-03-21 19:10:00|||||||||35233
1711048500000|2024-03-21 19:15:00|156|155|156|155|156|155|156|155|135410
1711048800000|2024-03-21 19:20:00|155|154|155|154|155|154|154|153|129805
1711049100000|2024-03-21 19:25:00|156|155|156|155|156|155|156|155|65320
1711049400000|2024-03-21 19:30:00|||||||||25036
1711049700000|2024-03-21 19:35:00|||||||||52067
1711050000000|2024-03-21 19:40:00|155|154|155|154|155|154|155|154|85647
1711050300000|2024-03-21 19:45:00|||||||||53452
1711050600000|2024-03-21 19:50:00|||||||||182531
1711050900000|2024-03-21 19:55:00|||||||||243820
1711114200000|2024-03-22 13:30:00|144|143|145|144|149|148|143|142|835019
1711114500000|2024-03-22 13:35:00|146|145|149|148|149|149|144|143|731701
1711114800000|2024-03-22 13:40:00|148|147|146|145|149|148|146|145|170353
1711115100000|2024-03-22 13:45:00|145|144|144|143|146|145|144|143|220696
1711115400000|2024-03-22 13:50:00|143|142|145|144|147|146|143|142|215432
1711115700000|2024-03-22 13:55:00|144|143|144|143|145|144|144|143|160830
1711116000000|2024-03-22 14:00:00|145|144|146|145|146|145|145|144|174565
1711116300000|2024-03-22 14:05:00|147|146|147|146|147|146|147|146|149661
1711116600000|2024-03-22 14:10:00|146|145|146|145|147|146|145|144|95635
1711116900000|2024-03-22 14:15:00|145|144|146|145|146|145|145|144|81076
1711117200000|2024-03-22 14:20:00|145|144|144|143|145|144|144|143|183969
1711117500000|2024-03-22 14:25:00|145|144|145|144|145|144|145|144|57816
1711117800000|2024-03-22 14:30:00|144|143|145|144|145|144|144|143|152856
1711118100000|2024-03-22 14:35:00|||||||||30532
1711118400000|2024-03-22 14:40:00|144|143|144|143|144|143|144|143|59728
1711118700000|2024-03-22 14:45:00|||||||||38882
1711119000000|2024-03-22 14:50:00|143|142|143|142|143|142|143|142|156541
1711119300000|2024-03-22 14:55:00|142|141|142|141|142|141|142|141|182946
1711119600000|2024-03-22 15:00:00|143|142|143|142|143|142|142|142|211828
1711119900000|2024-03-22 15:05:00|||||||||184622
1711120200000|2024-03-22 15:10:00|||||||||34690
1711120500000|2024-03-22 15:15:00|142|141|143|142|143|142|142|141|236219
1711120800000|2024-03-22 15:20:00|144|143|144|143|144|144|144|143|338235
1711121100000|2024-03-22 15:25:00|143|142|144|143|144|143|143|142|345509
1711121400000|2024-03-22 15:30:00|||||||||216093
1711121700000|2024-03-22 15:35:00|||||||||14033
1711122000000|2024-03-22 15:40:00|143|142|143|142|143|142|143|142|119352
1711122300000|2024-03-22 15:45:00|144|143|144|143|144|143|143|143|57167
1711122600000|2024-03-22 15:50:00|143|142|143|142|143|142|143|142|61967
1711122900000|2024-03-22 15:55:00|||||||||122387
1711123200000|2024-03-22 16:00:00|142|141|142|141|142|141|142|141|146156
1711123500000|2024-03-22 16:05:00|||||||||18712
1711123800000|2024-03-22 16:10:00|143|142|143|142|143|142|143|142|118528
1711124100000|2024-03-22 16:15:00|||||||||107511
1711124400000|2024-03-22 16:20:00|||||||||12020
1711124700000|2024-03-22 16:25:00|||||||||17660
1711125000000|2024-03-22 16:30:00|||||||||18171
1711125300000|2024-03-22 16:35:00|142|141|143|142|143|142|142|141|140106
1711125600000|2024-03-22 16:40:00|||||||||40132
1711125900000|2024-03-22 16:45:00|||||||||29009
1711126200000|2024-03-22 16:50:00|||||||||69326
1711126500000|2024-03-22 16:55:00|||||||||11186
1711126800000|2024-03-22 17:00:00|||||||||18788
1711127100000|2024-03-22 17:05:00|144|143|144|143|144|143|144|143|149348
1711127400000|2024-03-22 17:10:00|||||||||37108
1711127700000|2024-03-22 17:15:00|||||||||9431
1711128000000|2024-03-22 17:20:00|||||||||14819
1711128300000|2024-03-22 17:25:00|||||||||13305
1711128600000|2024-03-22 17:30:00|||||||||19816
1711128900000|2024-03-22 17:35:00|||||||||3086
1711129200000|2024-03-22 17:40:00|||||||||29773
1711129500000|2024-03-22 17:45:00|||||||||3697
1711129800000|2024-03-22 17:50:00|||||||||1324
1711130100000|2024-03-22 17:55:00|||||||||20690
1711130400000|2024-03-22 18:00:00|||||||||18470
1711130700000|2024-03-22 18:05:00|||||||||17492
1711131000000|2024-03-22 18:10:00|||||||||4920
1711131300000|2024-03-22 18:15:00|||||||||1338
1711131600000|2024-03-22 18:20:00|143|142|143|142|143|142|143|142|122775
1711131900000|2024-03-22 18:25:00|||||||||51491
1711132200000|2024-03-22 18:30:00|||||||||60262
1711132500000|2024-03-22 18:35:00|144|143|143|142|144|143|143|142|202318
1711132800000|2024-03-22 18:40:00|||||||||38360
1711133100000|2024-03-22 18:45:00|||||||||24914
1711133400000|2024-03-22 18:50:00|||||||||34497
1711133700000|2024-03-22 18:55:00|||||||||12197
1711134000000|2024-03-22 19:00:00|||||||||65093
1711134300000|2024-03-22 19:05:00|||||||||17033
1711134600000|2024-03-22 19:10:00|||||||||17744
1711134900000|2024-03-22 19:15:00|||||||||30084
1711135200000|2024-03-22 19:20:00|||||||||4048
1711135500000|2024-03-22 19:25:00|||||||||8352
1711135800000|2024-03-22 19:30:00|||||||||18377
1711136100000|2024-03-22 19:35:00|||||||||38687
1711136400000|2024-03-22 19:40:00|||||||||20048
1711136700000|2024-03-22 19:45:00|||||||||24387
1711137000000|2024-03-22 19:50:00|142|141|142|141|142|141|142|141|380488
1711137300000|2024-03-22 19:55:00|||||||||143415
1711373400000|2024-03-25 13:30:00|147|146|149|148|149|148|145|144|543221
1711373700000|2024-03-25 13:35:00|150|149|149|148|150|149|147|146|549928
1711374000000|2024-03-25 13:40:00|148|147|144|143|148|147|144|143|255551
1711374300000|2024-03-25 13:45:00|143|142|142|141|144|143|141|140|667257
1711374600000|2024-03-25 13:50:00|143|142|146|145|147|146|143|142|603183
1711374900000|2024-03-25 13:55:00|147|146|148|147|149|148|147|146|654220
1711375200000|2024-03-25 14:00:00|149|148|147|146|150|149|147|146|431423
1711375500000|2024-03-25 14:05:00|146|145|147|146|148|147|146|145|238968
1711375800000|2024-03-25 14:10:00|146|145|146|145|147|146|146|145|160471
1711376100000|2024-03-25 14:15:00|||||||||188331
1711376400000|2024-03-25 14:20:00|145|144|145|144|145|145|145|144|506317
1711376700000|2024-03-25 14:25:00|146|145|147|146|147|146|146|145|668528
1711377000000|2024-03-25 14:30:00|146|145|145|144|146|145|145|144|185475
1711377300000|2024-03-25 14:35:00|144|143|143|142|144|143|143|142|290137
1711377600000|2024-03-25 14:40:00|142|141|141|140|142|142|141|140|344000
1711377900000|2024-03-25 14:45:00|142|141|142|141|142|141|142|141|205618
1711378200000|2024-03-25 14:50:00|143|142|144|143|144|143|143|142|363218
1711378500000|2024-03-25 14:55:00|145|144|144|143|145|144|144|143|235758
1711378800000|2024-03-25 15:00:00|145|144|145|144|147|146|145|144|454158
1711379100000|2024-03-25 15:05:00|144|143|141|140|144|143|141|140|1094154
1711379400000|2024-03-25 15:10:00|142|141|141|140|142|141|141|140|351248
1711379700000|2024-03-25 15:15:00|||||||||114790
1711380000000|2024-03-25 15:20:00|140|139|142|141|142|141|140|139|359067
1711380300000|2024-03-25 15:25:00|141|140|141|140|141|140|141|140|78283
1711380600000|2024-03-25 15:30:00|142|141|142|141|142|141|142|141|71530
1711380900000|2024-03-25 15:35:00|143|142|143|142|143|142|143|142|90943
1711381200000|2024-03-25 15:40:00|||||||||27179
1711381500000|2024-03-25 15:45:00|||||||||61515
1711381800000|2024-03-25 15:50:00|||||||||112914
1711382100000|2024-03-25 15:55:00|||||||||47757
1711382400000|2024-03-25 16:00:00|144|143|143|142|144|143|143|142|348350
1711382700000|2024-03-25 16:05:00|142|141|142|141|142|141|142|141|87269
1711383000000|2024-03-25 16:10:00|143|142|143|142|143|142|143|142|160589
1711383300000|2024-03-25 16:15:00|142|141|142|141|142|141|142|141|116237
1711383600000|2024-03-25 16:20:00|||||||||43628
1711383900000|2024-03-25 16:25:00|||||||||26956
1711384200000|2024-03-25 16:30:00|||||||||6939
1711384500000|2024-03-25 16:35:00|143|142|143|142|143|142|143|142|82985
1711384800000|2024-03-25 16:40:00|||||||||40335
1711385100000|2024-03-25 16:45:00|144|143|144|143|144|143|144|143|166852
1711385400000|2024-03-25 16:50:00|145|144|146|145|146|145|145|144|429201
1711385700000|2024-03-25 16:55:00|145|144|146|145|146|145|145|144|172852
1711386000000|2024-03-25 17:00:00|||||||||13600
1711386300000|2024-03-25 17:05:00|147|146|147|146|147|146|147|146|127047
1711386600000|2024-03-25 17:10:00|||||||||52639
1711386900000|2024-03-25 17:15:00|||||||||19220
1711387200000|2024-03-25 17:20:00|146|145|146|145|146|145|146|145|112452
1711387500000|2024-03-25 17:25:00|147|146|147|146|147|146|146|145|201951
1711387800000|2024-03-25 17:30:00|146|145|146|145|147|146|146|145|186606
1711388100000|2024-03-25 17:35:00|145|144|145|144|145|145|145|144|201663
1711388400000|2024-03-25 17:40:00|146|145|146|145|147|146|146|145|125847
1711388700000|2024-03-25 17:45:00|||||||||33637
1711389000000|2024-03-25 17:50:00|147|146|147|146|147|146|147|146|80314
1711389300000|2024-03-25 17:55:00|146|145|147|146|147|146|146|145|74509
1711389600000|2024-03-25 18:00:00|||||||||14028
1711389900000|2024-03-25 18:05:00|||||||||6155
1711390200000|2024-03-25 18:10:00|||||||||7442
1711390500000|2024-03-25 18:15:00|||||||||6296
1711390800000|2024-03-25 18:20:00|146|145|146|145|146|145|146|145|59001
1711391100000|2024-03-25 18:25:00|||||||||19411
1711391400000|2024-03-25 18:30:00|145|144|145|144|145|144|145|144|86042
1711391700000|2024-03-25 18:35:00|||||||||56180
1711392000000|2024-03-25 18:40:00|||||||||33266
1711392300000|2024-03-25 18:45:00|||||||||38413
1711392600000|2024-03-25 18:50:00|144|143|144|143|145|144|144|143|219394
1711392900000|2024-03-25 18:55:00|145|144|144|143|145|144|144|143|137957
1711393200000|2024-03-25 19:00:00|||||||||71445
1711393500000|2024-03-25 19:05:00|143|142|143|142|143|142|143|142|92300
1711393800000|2024-03-25 19:10:00|||||||||10995
1711394100000|2024-03-25 19:15:00|||||||||48222
1711394400000|2024-03-25 19:20:00|142|141|142|141|143|142|142|141|193336
1711394700000|2024-03-25 19:25:00|||||||||83729
1711395000000|2024-03-25 19:30:00|||||||||77740
1711395300000|2024-03-25 19:35:00|||||||||6850
1711395600000|2024-03-25 19:40:00|||||||||15544
1711395900000|2024-03-25 19:45:00|||||||||27018
1711396200000|2024-03-25 19:50:00|||||||||51156
1711396500000|2024-03-25 19:55:00|||||||||136548
1711459800000|2024-03-26 13:30:00|145|144|147|146|147|146|144|143|192606
1711460100000|2024-03-26 13:35:00|148|147|146|145|148|147|146|145|218619
1711460400000|2024-03-26 13:40:00|147|146|148|147|149|148|146|145|372956
1711460700000|2024-03-26 13:45:00|149|148|150|149|151|150|149|148|513948
1711461000000|2024-03-26 13:50:00|149|148|146|145|149|148|146|145|326696
1711461300000|2024-03-26 13:55:00|145|144|145|144|145|144|145|144|103561
1711461600000|2024-03-26 14:00:00|||||||||34592
1711461900000|2024-03-26 14:05:00|146|145|146|145|147|146|146|145|169251
1711462200000|2024-03-26 14:10:00|147|146|146|145|147|146|146|145|125399
1711462500000|2024-03-26 14:15:00|147|146|147|146|147|146|146|145|76171
1711462800000|2024-03-26 14:20:00|146|145|146|145|146|145|146|145|46023
1711463100000|2024-03-26 14:25:00|145|144|144|143|145|144|144|143|97389
1711463400000|2024-03-26 14:30:00|145|144|143|142|145|144|143|142|149119
1711463700000|2024-03-26 14:35:00|144|143|144|143|144|143|144|142|86701
1711464000000|2024-03-26 14:40:00|||||||||30041
1711464300000|2024-03-26 14:45:00|145|144|145|144|145|144|144|144|292589
1711464600000|2024-03-26 14:50:00|146|145|146|145|146|145|145|144|226611
1711464900000|2024-03-26 14:55:00|||||||||38433
1711465200000|2024-03-26 15:00:00|145|144|145|144|145|144|145|144|99841
1711465500000|2024-03-26 15:05:00|||||||||26862
1711465800000|2024-03-26 15:10:00|146|145|146|145|146|145|145|144|129110
1711466100000|2024-03-26 15:15:00|145|144|145|144|145|144|145|144|133313
1711466400000|2024-03-26 15:20:00|||||||||52846
1711466700000|2024-03-26 15:25:00|||||||||9360
1711467000000|2024-03-26 15:30:00|146|145|146|145|146|145|145|145|114865
1711467300000|2024-03-26 15:35:00|147|146|147|146|147|146|147|146|153299
1711467600000|2024-03-26 15:40:00|||||||||48088
1711467900000|2024-03-26 15:45:00|148|147|148|147|148|147|148|147|139303
1711468200000|2024-03-26 15:50:00|149|148|149|148|149|148|149|148|169399
1711468500000|2024-03-26 15:55:00|||||||||17733
1711468800000|2024-03-26 16:00:00|||||||||30374
1711469100000|2024-03-26 16:05:00|148|147|148|147|148|147|148|147|163383
1711469400000|2024-03-26 16:10:00|||||||||13014
1711469700000|2024-03-26 16:15:00|||||||||39677
1711470000000|2024-03-26 16:20:00|||||||||103150
1711470300000|2024-03-26 16:25:00|149|148|149|148|149|148|149|148|77101
1711470600000|2024-03-26 16:30:00|||||||||21239
1711470900000|2024-03-26 16:35:00|||||||||18610
1711471200000|2024-03-26 16:40:00|148|147|148|147|148|148|148|147|82605
1711471500000|2024-03-26 16:45:00|||||||||58983
1711471800000|2024-03-26 16:50:00|||||||||21135
1711472100000|2024-03-26 16:55:00|147|146|147|146|147|146|147|146|55264
1711472400000|2024-03-26 17:00:00|148|147|148|147|148|147|148|147|62336
1711472700000|2024-03-26 17:05:00|147||147||148||147||26996
1711473000000|2024-03-26 17:10:00|148||148||148||147||58451
1711473300000|2024-03-26 17:15:00|147|146|147|146|147|146|147|146|84773
1711473600000|2024-03-26 17:20:00|||||||||1300
1711473900000|2024-03-26 17:25:00|148|147|148|147|148|147|148|147|51585
1711474200000|2024-03-26 17:30:00|||||||||8713
1711474500000|2024-03-26 17:35:00|||||||||8896
1711474800000|2024-03-26 17:40:00|||||||||11141
1711475100000|2024-03-26 17:45:00|147|146|148|147|148|147|147|146|209356
1711475400000|2024-03-26 17:50:00|||||||||25572
1711475700000|2024-03-26 17:55:00|||||||||6404
1711476000000|2024-03-26 18:00:00|||||||||14256
1711476300000|2024-03-26 18:05:00|||||||||19891
1711476600000|2024-03-26 18:10:00|||||||||4250
1711476900000|2024-03-26 18:15:00|||||||||15294
1711477200000|2024-03-26 18:20:00|||||||||35792
1711477500000|2024-03-26 18:25:00|||||||||5249
1711477800000|2024-03-26 18:30:00|||||||||10520
1711478100000|2024-03-26 18:35:00|||||||||11857
1711478400000|2024-03-26 18:40:00|||||||||23879
1711478700000|2024-03-26 18:45:00|147|146|147|146|147|147|147|146|84718
1711479000000|2024-03-26 18:50:00|||||||||67676
1711479300000|2024-03-26 18:55:00|146|145|146|145|146|145|146|145|342841
1711479600000|2024-03-26 19:00:00|145|144|145|144|145|144|145|144|128558
1711479900000|2024-03-26 19:05:00|||||||||10473
1711480200000|2024-03-26 19:10:00|||||||||16766
1711480500000|2024-03-26 19:15:00|||||||||13232
1711480800000|2024-03-26 19:20:00|||||||||12979
1711481100000|2024-03-26 19:25:00|||||||||56782
1711481400000|2024-03-26 19:30:00|144|143|143|142|144|143|143|142|169761
1711481700000|2024-03-26 19:35:00|||||||||25384
1711482000000|2024-03-26 19:40:00|144|143|143|142|144|143|143|142|200233
1711482300000|2024-03-26 19:45:00|||||||||120165
1711482600000|2024-03-26 19:50:00|142|141|142|141|142|141|141|140|537898
1711482900000|2024-03-26 19:55:00|141|140|142|141|142|141|141|140|324530
1711546200000|2024-03-27 13:30:00|145|144|148|147|148|147|143|142|371294
1711546500000|2024-03-27 13:35:00|147|146|146|145|148|147|146|145|227430
1711546800000|2024-03-27 13:40:00|145|144|144|143|145|144|143|142|168174
1711547100000|2024-03-27 13:45:00|145|144|146|145|146|145|143|142|397239
1711547400000|2024-03-27 13:50:00|147|146|145|144|147|146|144|143|353356
1711547700000|2024-03-27 13:55:00|146|145|144|143|146|145|143|142|103001
1711548000000|2024-03-27 14:00:00|143|142|142|141|143|143|142|141|190871
1711548300000|2024-03-27 14:05:00|141|140|142|141|142|141|141|140|187888
1711548600000|2024-03-27 14:10:00|141|140|141|140|141|140|141|140|104164
1711548900000|2024-03-27 14:15:00|142|141|142|141|142|141|142|141|411961
1711549200000|2024-03-27 14:20:00|||||||||76585
1711549500000|2024-03-27 14:25:00|143|142|143|142|143|142|143|142|134617
1711549800000|2024-03-27 14:30:00|||||||||61281
1711550100000|2024-03-27 14:35:00|144|143|145|144|145|144|144|143|91782
1711550400000|2024-03-27 14:40:00|144|143|144|143|144|143|144|143|184640
1711550700000|2024-03-27 14:45:00|||||||||32921
1711551000000|2024-03-27 14:50:00|||||||||34334
1711551300000|2024-03-27 14:55:00|145|144|145|144|145|144|144|144|120832
1711551600000|2024-03-27 15:00:00|144|143|144|143|144|143|144|143|64216
1711551900000|2024-03-27 15:05:00|143|142|143|142|143|142|143|142|97614
1711552200000|2024-03-27 15:10:00|||||||||8066
1711552500000|2024-03-27 15:15:00|||||||||15283
1711552800000|2024-03-27 15:20:00|||||||||14001
1711553100000|2024-03-27 15:25:00|||||||||8591
1711553400000|2024-03-27 15:30:00|||||||||8025
1711553700000|2024-03-27 15:35:00|||||||||9876
1711554000000|2024-03-27 15:40:00|||||||||6124
1711554300000|2024-03-27 15:45:00|||||||||8844
1711554600000|2024-03-27 15:50:00|||||||||10415
1711554900000|2024-03-27 15:55:00|||||||||36457
1711555200000|2024-03-27 16:00:00|||||||||24877
1711555500000|2024-03-27 16:05:00|||||||||43241
1711555800000|2024-03-27 16:10:00|||||||||6823
1711556100000|2024-03-27 16:15:00|||||||||6488
1711556400000|2024-03-27 16:20:00|||||||||41373
1711556700000|2024-03-27 16:25:00|||||||||33255
1711557000000|2024-03-27 16:30:00|144|143|144|143|144|143|143|143|107647
1711557300000|2024-03-27 16:35:00|145|144|145|144|145|144|145|144|58302
1711557600000|2024-03-27 16:40:00|146|145|146|145|146|145|145|145|184800
1711557900000|2024-03-27 16:45:00|145|144|146|145|146|145|145|144|143363
1711558200000|2024-03-27 16:50:00|||||||||110107
1711558500000|2024-03-27 16:55:00|||||||||48965
1711558800000|2024-03-27 17:00:00|||||||||23664
1711559100000|2024-03-27 17:05:00|145|144|145|144|145|144|145|144|59943
1711559400000|2024-03-27 17:10:00|||||||||84532
1711559700000|2024-03-27 17:15:00|||||||||50755
1711560000000|2024-03-27 17:20:00|||||||||5866
1711560300000|2024-03-27 17:25:00|||||||||12689
1711560600000|2024-03-27 17:30:00|||||||||4805
1711560900000|2024-03-27 17:35:00|144|143|144|143|144|144|143|142|288619
1711561200000|2024-03-27 17:40:00|143|142|143|142|143|142|143|142|51068
1711561500000|2024-03-27 17:45:00|||||||||143191
1711561800000|2024-03-27 17:50:00|||||||||50823
1711562100000|2024-03-27 17:55:00|||||||||16251
1711562400000|2024-03-27 18:00:00|||||||||9873
1711562700000|2024-03-27 18:05:00|||||||||67693
1711563000000|2024-03-27 18:10:00|||||||||2058
1711563300000|2024-03-27 18:15:00|||||||||17496
1711563600000|2024-03-27 18:20:00|||||||||3262
1711563900000|2024-03-27 18:25:00|144|143|144|143|144|143|144|143|156259
1711564200000|2024-03-27 18:30:00|||||||||7435
1711564500000|2024-03-27 18:35:00|143|142|144|143|144|143|143|142|132680
1711564800000|2024-03-27 18:40:00|||||||||10634
1711565100000|2024-03-27 18:45:00|||||||||9083
1711565400000|2024-03-27 18:50:00|||||||||4046
1711565700000|2024-03-27 18:55:00|||||||||3550
1711566000000|2024-03-27 19:00:00|143|142|143|142|144|143|143|142|234144
1711566300000|2024-03-27 19:05:00|||||||||2438
1711566600000|2024-03-27 19:10:00|||||||||32277
1711566900000|2024-03-27 19:15:00|||||||||26312
1711567200000|2024-03-27 19:20:00|||||||||1604
1711567500000|2024-03-27 19:25:00|||||||||31824
1711567800000|2024-03-27 19:30:00|||||||||13922
1711568100000|2024-03-27 19:35:00|||||||||100258
1711568400000|2024-03-27 19:40:00|||||||||75475
1711568700000|2024-03-27 19:45:00|||||||||81879
1711569000000|2024-03-27 19:50:00|||||||||59120
1711569300000|2024-03-27 19:55:00|||||||||105906
1711632600000|2024-03-28 13:30:00|144|143|150|149|150|149|142|141|677327
1711632900000|2024-03-28 13:35:00|151|150|154|153|154|153|151|150|720910
1711633200000|2024-03-28 13:40:00|153|152|159|158|163|162|153|152|1795702
1711633500000|2024-03-28 13:45:00|160|159|157|156|160|159|155|154|1193682
1711633800000|2024-03-28 13:50:00|158|157|154|153|158|157|153|152|569268
1711634100000|2024-03-28 13:55:00|155|154|155|154|156|155|154|153|480954
1711634400000|2024-03-28 14:00:00|156|155|157|156|157|156|155|155|259153
1711634700000|2024-03-28 14:05:00|156|155|155|154|156|155|155|154|233083
1711635000000|2024-03-28 14:10:00|154|153|154|153|154|153|152|151|253223
1711635300000|2024-03-28 14:15:00|155|154|156|155|156|155|153|152|252118
1711635600000|2024-03-28 14:20:00|157|156|158|157|159|158|157|156|613641
1711635900000|2024-03-28 14:25:00|157|156|159|158|159|158|157|156|256615
1711636200000|2024-03-28 14:30:00|||||||||167379
1711636500000|2024-03-28 14:35:00|160|159|162|161|163|162|160|159|612151
1711636800000|2024-03-28 14:40:00|163|162|161|160|163|162|160|159|399491
1711637100000|2024-03-28 14:45:00|162|161|163|162|164|163|161|160|594222
1711637400000|2024-03-28 14:50:00|162|161|161|160|162|161|161|160|384716
1711637700000|2024-03-28 14:55:00|160|159|161|160|162|161|160|159|381047
1711638000000|2024-03-28 15:00:00|160|159|159|158|160|160|159|158|199049
1711638300000|2024-03-28 15:05:00|158|157|157|156|158|157|157|156|322454
1711638600000|2024-03-28 15:10:00|158|157|158|157|159|158|158|157|182125
1711638900000|2024-03-28 15:15:00|159|158|158|157|159|158|158|157|217584
1711639200000|2024-03-28 15:20:00|157|156|156|155|158|157|156|155|336367
1711639500000|2024-03-28 15:25:00|155|154|157|156|158|157|155|154|601358
1711639800000|2024-03-28 15:30:00|158|157|158|157|158|157|158|157|71541
1711640100000|2024-03-28 15:35:00|159|158|158|157|159|158|158|157|102277
1711640400000|2024-03-28 15:40:00|||||||||34226
1711640700000|2024-03-28 15:45:00|||||||||63179
1711641000000|2024-03-28 15:50:00|159|158|159|158|159|158|158|158|140016
1711641300000|2024-03-28 15:55:00|158|157|158|157|158|157|158|157|48198
1711641600000|2024-03-28 16:00:00|||||||||33279
1711641900000|2024-03-28 16:05:00|157|156|157|156|157|156|156|155|165569
1711642200000|2024-03-28 16:10:00|||||||||51245
1711642500000|2024-03-28 16:15:00|158|157|158|157|158|157|158|157|75164
1711642800000|2024-03-28 16:20:00|159|158|159|158|159|158|159|158|111452
1711643100000|2024-03-28 16:25:00|158|157|158|157|158|158|158|157|105233
1711643400000|2024-03-28 16:30:00|||||||||40292
1711643700000|2024-03-28 16:35:00|157|156|156|155|157|156|156|155|120188
1711644000000|2024-03-28 16:40:00|||||||||20740
1711644300000|2024-03-28 16:45:00|155|154|155|154|155|154|155|154|74785
1711644600000|2024-03-28 16:50:00|156|155|156|155|156|155|156|155|111533
1711644900000|2024-03-28 16:55:00|155|154|155|154|155|154|155|154|74856
1711645200000|2024-03-28 17:00:00|154|153|154|153|154|153|154|153|119956
1711645500000|2024-03-28 17:05:00|155|154|155|154|155|154|155|154|72285
1711645800000|2024-03-28 17:10:00|154|153|154|153|154|153|153|152|209904
1711646100000|2024-03-28 17:15:00|||||||||30337
1711646400000|2024-03-28 17:20:00|153|152|153|152|153|152|153|152|63098
1711646700000|2024-03-28 17:25:00|154|153|154|153|154|153|154|153|110587
1711647000000|2024-03-28 17:30:00|||||||||26794
1711647300000|2024-03-28 17:35:00|153|152|154|153|154|153|153|152|218354
1711647600000|2024-03-28 17:40:00|153|152|153|152|153|152|153|152|136567
1711647900000|2024-03-28 17:45:00|154|153|153|152|154|153|152|152|422023
1711648200000|2024-03-28 17:50:00|||||||||75868
1711648500000|2024-03-28 17:55:00|||||||||85839
1711648800000|2024-03-28 18:00:00|||||||||68708
1711649100000|2024-03-28 18:05:00|154|153|154|153|154|153|154|153|142159
1711649400000|2024-03-28 18:10:00|||||||||29266
1711649700000|2024-03-28 18:15:00|153|152|153|152|153|152|153|152|170574
1711650000000|2024-03-28 18:20:00|152|151|152|151|152|151|152|151|92644
1711650300000|2024-03-28 18:25:00|153|152|154|153|156|155|153|152|905872
1711650600000|2024-03-28 18:30:00|||||||||32348
1711650900000|2024-03-28 18:35:00|153|152|153|152|153|152|153|152|72879
1711651200000|2024-03-28 18:40:00|152|151|153|152|153|152|152|151|159541
1711651500000|2024-03-28 18:45:00|152|151|152|151|152|151|152|151|164174
1711651800000|2024-03-28 18:50:00|||||||||2932
1711652100000|2024-03-28 18:55:00|||||||||15162
1711652400000|2024-03-28 19:00:00|||||||||6959
1711652700000|2024-03-28 19:05:00|153|152|153|152|153|152|152|152|146035
1711653000000|2024-03-28 19:10:00|||||||||8256
1711653300000|2024-03-28 19:15:00|||||||||28972
1711653600000|2024-03-28 19:20:00|152|151|152|151|152|151|152|151|180221
1711653900000|2024-03-28 19:25:00|151|150|151|150|151|150|151|150|72769
1711654200000|2024-03-28 19:30:00|152|151|152|151|152|151|152|151|130969
1711654500000|2024-03-28 19:35:00|||||||||33091
1711654800000|2024-03-28 19:40:00|151|150|151|150|151|150|151|150|103388
1711655100000|2024-03-28 19:45:00|||||||||19871
1711655400000|2024-03-28 19:50:00|150|149|151|150|151|150|150|149|641328
1711655700000|2024-03-28 19:55:00|||||||||250452
1711978200000|2024-04-01 13:30:00|150|149|146|145|152|151|146|145|450441
1711978500000|2024-04-01 13:35:00|147|146|149|148|149|148|146|146|170643
1711978800000|2024-04-01 13:40:00|148|147|148|147|150|149|147|146|387649
1711979100000|2024-04-01 13:45:00|149|148|149|148|149|148|147|146|234892
1711979400000|2024-04-01 13:50:00|150|149|148|147|150|149|147|146|247540
1711979700000|2024-04-01 13:55:00|149|148|149|148|149|148|148|147|140737
1711980000000|2024-04-01 14:00:00|148|147|145|144|148|147|145|144|415817
1711980300000|2024-04-01 14:05:00|146|145|146|145|146|145|146|145|175446
1711980600000|2024-04-01 14:10:00|145|144|145|144|145|144|145|144|98673
1711980900000|2024-04-01 14:15:00|146|145|144|143|146|145|144|143|143041
1711981200000|2024-04-01 14:20:00|145|144|145|144|145|144|145|144|100529
1711981500000|2024-04-01 14:25:00|144|143|144|143|144|143|143|142|139920
1711981800000|2024-04-01 14:30:00|143|142|143|142|143|142|143|142|148505
1711982100000|2024-04-01 14:35:00|144|143|143|142|144|143|143|142|154790
1711982400000|2024-04-01 14:40:00|||||||||102780
1711982700000|2024-04-01 14:45:00|||||||||164231
1711983000000|2024-04-01 14:50:00|||||||||38040
1711983300000|2024-04-01 14:55:00|144|143|143|142|144|143|143|142|326564
1711983600000|2024-04-01 15:00:00|||||||||79692
1711983900000|2024-04-01 15:05:00|144|143|140|139|144|143|140|139|699886
1711984200000|2024-04-01 15:10:00|141|140|140|139|141|141|140|139|316149
1711984500000|2024-04-01 15:15:00|139|138|139|138|140|139|139|138|518406
1711984800000|2024-04-01 15:20:00|140|139|140|139|140|139|140|139|124923
1711985100000|2024-04-01 15:25:00|141|140|141|140|141|140|140|139|81063
1711985400000|2024-04-01 15:30:00|||||||||37934
1711985700000|2024-04-01 15:35:00|||||||||106393
1711986000000|2024-04-01 15:40:00|||||||||15995
1711986300000|2024-04-01 15:45:00|142|141|142|141|142|141|142|141|88182
1711986600000|2024-04-01 15:50:00|141|140|141|140|141|140|141|140|56863
1711986900000|2024-04-01 15:55:00|140|139|140|139|140|140|140|139|148260
1711987200000|2024-04-01 16:00:00|||||||||63290
1711987500000|2024-04-01 16:05:00|||||||||59150
1711987800000|2024-04-01 16:10:00|||||||||27764
1711988100000|2024-04-01 16:15:00|||||||||30500
1711988400000|2024-04-01 16:20:00|||||||||17886
1711988700000|2024-04-01 16:25:00|||||||||7028
1711989000000|2024-04-01 16:30:00|||||||||7248
1711989300000|2024-04-01 16:35:00|||||||||19825
1711989600000|2024-04-01 16:40:00|||||||||5495
1711989900000|2024-04-01 16:45:00|||||||||12856
1711990200000|2024-04-01 16:50:00|||||||||7566
1711990500000|2024-04-01 16:55:00|||||||||12628
1711990800000|2024-04-01 17:00:00|||||||||21370
1711991100000|2024-04-01 17:05:00|||||||||14585
1711991400000|2024-04-01 17:10:00|139|138|138|137|139|138|138|137|363887
1711991700000|2024-04-01 17:15:00|||||||||33527
1711992000000|2024-04-01 17:20:00|137|136|137|136|137|137|137|136|157400
1711992300000|2024-04-01 17:25:00|||||||||70155
1711992600000|2024-04-01 17:30:00|||||||||61301
1711992900000|2024-04-01 17:35:00|||||||||51059
1711993200000|2024-04-01 17:40:00|138|137|138|137|138|137|138|137|79183
1711993500000|2024-04-01 17:45:00|139|138|139|138|139|138|138|138|127726
1711993800000|2024-04-01 17:50:00|||||||||47340
1711994100000|2024-04-01 17:55:00|||||||||49954
1711994400000|2024-04-01 18:00:00|||||||||10490
1711994700000|2024-04-01 18:05:00|||||||||34312
1711995000000|2024-04-01 18:10:00|||||||||6225
1711995300000|2024-04-01 18:15:00|||||||||26554
1711995600000|2024-04-01 18:20:00|||||||||16966
1711995900000|2024-04-01 18:25:00|||||||||4233
1711996200000|2024-04-01 18:30:00|||||||||28288
1711996500000|2024-04-01 18:35:00|||||||||10281
1711996800000|2024-04-01 18:40:00|||||||||11747
1711997100000|2024-04-01 18:45:00|||||||||17176
1711997400000|2024-04-01 18:50:00|||||||||23303
1711997700000|2024-04-01 18:55:00|||||||||36442
1711998000000|2024-04-01 19:00:00|||||||||21558
1711998300000|2024-04-01 19:05:00|||||||||42183
1711998600000|2024-04-01 19:10:00|||||||||46605
1711998900000|2024-04-01 19:15:00|||||||||65568
1711999200000|2024-04-01 19:20:00|||||||||19672
1711999500000|2024-04-01 19:25:00|140|139|140|139|140|139|140|139|206550
1711999800000|2024-04-01 19:30:00|||||||||16213
1712000100000|2024-04-01 19:35:00|||||||||25498
1712000400000|2024-04-01 19:40:00|||||||||53726
1712000700000|2024-04-01 19:45:00|||||||||68851
1712001000000|2024-04-01 19:50:00|||||||||79469
1712001300000|2024-04-01 19:55:00|||||||||194817
1712064600000|2024-04-02 13:30:00|137|136|131|130|137|136|131|130|596259
1712064900000|2024-04-02 13:35:00|130|129|131|130|132|131|129|128|763893
1712065200000|2024-04-02 13:40:00|130|129|130|129|131|130|130|129|232250
1712065500000|2024-04-02 13:45:00|131|130|132|131|132|131|131|130|251539
1712065800000|2024-04-02 13:50:00|131|130|131|130|131|130|130|129|210230
1712066100000|2024-04-02 13:55:00|||||||||64388
1712066400000|2024-04-02 14:00:00|||||||||73415
1712066700000|2024-04-02 14:05:00|132|131|130|129|132|131|130|129|303364
1712067000000|2024-04-02 14:10:00|129|128|130|129|130|129|129|128|232454
1712067300000|2024-04-02 14:15:00|131|130|131|130|131|130|130|129|467290
1712067600000|2024-04-02 14:20:00|||||||||72066
1712067900000|2024-04-02 14:25:00|132|131|133|132|133|132|132|131|203465
1712068200000|2024-04-02 14:30:00|||||||||91423
1712068500000|2024-04-02 14:35:00|||||||||27985
1712068800000|2024-04-02 14:40:00|||||||||47150
1712069100000|2024-04-02 14:45:00|132|131|132|131|132|132|132|131|61976
1712069400000|2024-04-02 14:50:00|||||||||43365
1712069700000|2024-04-02 14:55:00|||||||||73628
1712070000000|2024-04-02 15:00:00|||||||||5053
1712070300000|2024-04-02 15:05:00|133|132|133|132|133|132|132|132|104903
1712070600000|2024-04-02 15:10:00|||||||||31309
1712070900000|2024-04-02 15:15:00|||||||||3758
1712071200000|2024-04-02 15:20:00|||||||||10528
1712071500000|2024-04-02 15:25:00|132|131|132|131|132|131|132|131|77286
1712071800000|2024-04-02 15:30:00|||||||||101040
1712072100000|2024-04-02 15:35:00|||||||||6268
1712072400000|2024-04-02 15:40:00|||||||||15634
1712072700000|2024-04-02 15:45:00|||||||||36007
1712073000000|2024-04-02 15:50:00|||||||||2226
1712073300000|2024-04-02 15:55:00|||||||||18830
1712073600000|2024-04-02 16:00:00|||||||||22477
1712073900000|2024-04-02 16:05:00|||||||||11125
1712074200000|2024-04-02 16:10:00|||||||||13858
1712074500000|2024-04-02 16:15:00|||||||||2118
1712074800000|2024-04-02 16:20:00|131|130|131|130|131|131|131|130|102514
1712075100000|2024-04-02 16:25:00|||||||||12811
1712075400000|2024-04-02 16:30:00|||||||||20834
1712075700000|2024-04-02 16:35:00|||||||||15909
1712076000000|2024-04-02 16:40:00|||||||||25585
1712076300000|2024-04-02 16:45:00|||||||||29359
1712076600000|2024-04-02 16:50:00|||||||||23431
1712076900000|2024-04-02 16:55:00|||||||||31317
1712077200000|2024-04-02 17:00:00|132|131|132|131|132|131|132|131|206065
1712077500000|2024-04-02 17:05:00|||||||||81945
1712077800000|2024-04-02 17:10:00|||||||||1907
1712078100000|2024-04-02 17:15:00|||||||||53422
1712078400000|2024-04-02 17:20:00||132||131||132||131|224842
1712078700000|2024-04-02 17:25:00|||||||||1264
1712079000000|2024-04-02 17:30:00|||||||||2614
1712079300000|2024-04-02 17:35:00|||||||||11719
1712079600000|2024-04-02 17:40:00|||||||||69055
1712079900000|2024-04-02 17:45:00|||||||||7210
1712080200000|2024-04-02 17:50:00|131|130|131|130|131|131|131|130|159220
1712080500000|2024-04-02 17:55:00|||||||||21785
1712080800000|2024-04-02 18:00:00|||||||||112969
1712081100000|2024-04-02 18:05:00|||||||||16946
1712081400000|2024-04-02 18:10:00|||||||||19260
1712081700000|2024-04-02 18:15:00|||||||||2302
1712082000000|2024-04-02 18:20:00|||||||||2933
1712082300000|2024-04-02 18:25:00|||||||||4092
1712082600000|2024-04-02 18:30:00|||||||||7069
1712082900000|2024-04-02 18:35:00|||||||||14261
1712083200000|2024-04-02 18:40:00|||||||||24653
1712083500000|2024-04-02 18:45:00|||||||||32237
1712083800000|2024-04-02 18:50:00|||||||||6505
1712084100000|2024-04-02 18:55:00|||||||||4605
1712084400000|2024-04-02 19:00:00|||||||||18838
1712084700000|2024-04-02 19:05:00|||||||||19796
1712085000000|2024-04-02 19:10:00|||||||||13247
1712085300000|2024-04-02 19:15:00|||||||||12700
1712085600000|2024-04-02 19:20:00|||||||||6500
1712085900000|2024-04-02 19:25:00|||||||||41112
1712086200000|2024-04-02 19:30:00|||||||||73703
1712086500000|2024-04-02 19:35:00|||||||||50571
1712086800000|2024-04-02 19:40:00|||||||||78805
1712087100000|2024-04-02 19:45:00|||||||||76101
1712087400000|2024-04-02 19:50:00|||||||||45665
1712087700000|2024-04-02 19:55:00|||||||||165652
1712151000000|2024-04-03 13:30:00|132|132|132|131|132|132|130|129|304991
1712151300000|2024-04-03 13:35:00|131|130|130|129|131|130|129|128|438695
1712151600000|2024-04-03 13:40:00|131|130|130|129|131|130|130|129|319435
1712151900000|2024-04-03 13:45:00|||||||||38329
1712152200000|2024-04-03 13:50:00|||||||||36602
1712152500000|2024-04-03 13:55:00|||||||||39980
1712152800000|2024-04-03 14:00:00|131|130|133|132|133|132|130|130|294147
1712153100000|2024-04-03 14:05:00|||||||||162293
1712153400000|2024-04-03 14:10:00|||||||||110859
1712153700000|2024-04-03 14:15:00|134|133|133|132|134|133|132|131|207589
1712154000000|2024-04-03 14:20:00|||||||||21872
1712154300000|2024-04-03 14:25:00|134|133|134|133|134|133|134|133|70600
1712154600000|2024-04-03 14:30:00|133|132|134|133|134|133|133|132|133289
1712154900000|2024-04-03 14:35:00|||||||||25114
1712155200000|2024-04-03 14:40:00|133|132|134|133|134|133|133|132|77878
1712155500000|2024-04-03 14:45:00|135|134|134|133|135|134|134|133|127353
1712155800000|2024-04-03 14:50:00|||||||||4700
1712156100000|2024-04-03 14:55:00|135|134|134|133|135|134|134|133|198232
1712156400000|2024-04-03 15:00:00|||||||||5527
1712156700000|2024-04-03 15:05:00|133|132|133|132|133|132|133|132|87421
1712157000000|2024-04-03 15:10:00|132|131|133|132|133|132|132|131|165269
1712157300000|2024-04-03 15:15:00|132|131|132|131|132|132|132|131|49226
1712157600000|2024-04-03 15:20:00|||||||||51400
1712157900000|2024-04-03 15:25:00|||||||||11202
1712158200000|2024-04-03 15:30:00|||||||||22660
1712158500000|2024-04-03 15:35:00|||||||||2027
1712158800000|2024-04-03 15:40:00|||||||||12820
1712159100000|2024-04-03 15:45:00|||||||||1800
1712159400000|2024-04-03 15:50:00|||||||||1906
1712159700000|2024-04-03 15:55:00|||||||||1920
1712160000000|2024-04-03 16:00:00|||||||||25619
1712160300000|2024-04-03 16:05:00|||||||||5150
1712160600000|2024-04-03 16:10:00|||||||||52696
1712160900000|2024-04-03 16:15:00|||||||||13894
1712161200000|2024-04-03 16:20:00|133|132|133|132|133|132|133|132|77646
1712161500000|2024-04-03 16:25:00|||||||||55223
1712161800000|2024-04-03 16:30:00|||||||||11210
1712162100000|2024-04-03 16:35:00|||||||||22513
1712162400000|2024-04-03 16:40:00|||||||||26794
1712162700000|2024-04-03 16:45:00|||||||||6045
1712163000000|2024-04-03 16:50:00|||||||||1474
1712163300000|2024-04-03 16:55:00|||||||||21849
1712163600000|2024-04-03 17:00:00|||||||||8556
1712163900000|2024-04-03 17:05:00|||||||||9317
1712164200000|2024-04-03 17:10:00|||||||||28443
1712164500000|2024-04-03 17:15:00|||||||||2500
1712164800000|2024-04-03 17:20:00|||||||||29285
1712165100000|2024-04-03 17:25:00|||||||||7726
1712165400000|2024-04-03 17:30:00|||||||||5900
1712165700000|2024-04-03 17:35:00|||||||||20419
1712166000000|2024-04-03 17:40:00|||||||||6864
1712166300000|2024-04-03 17:45:00|||||||||110122
1712166600000|2024-04-03 17:50:00|||||||||3950
1712166900000|2024-04-03 17:55:00|||||||||16500
1712167200000|2024-04-03 18:00:00|||||||||2800
1712167500000|2024-04-03 18:05:00|||||||||1800
1712167800000|2024-04-03 18:10:00|||||||||22898
1712168100000|2024-04-03 18:15:00|||||||||4350
1712168400000|2024-04-03 18:20:00|||||||||1200
1712168700000|2024-04-03 18:25:00|||||||||1588
1712169000000|2024-04-03 18:30:00|||||||||6015
1712169300000|2024-04-03 18:35:00|||||||||9869
1712169600000|2024-04-03 18:40:00|||||||||1695
1712169900000|2024-04-03 18:45:00|||||||||5213
1712170200000|2024-04-03 18:50:00|||||||||13645
1712170500000|2024-04-03 18:55:00|||||||||11105
1712170800000|2024-04-03 19:00:00|132|131|132|131|132|132|132|131|98445
1712171100000|2024-04-03 19:05:00|||||||||11600
1712171400000|2024-04-03 19:10:00|||||||||14972
1712171700000|2024-04-03 19:15:00|||||||||7441
1712172000000|2024-04-03 19:20:00|||||||||20475
1712172300000|2024-04-03 19:25:00|131|130|131|130|131|130|131|130|210891
1712172600000|2024-04-03 19:30:00|||||||||42324
1712172900000|2024-04-03 19:35:00|||||||||390471
1712173200000|2024-04-03 19:40:00|||||||||13249
1712173500000|2024-04-03 19:45:00|||||||||70754
1712173800000|2024-04-03 19:50:00|130|129|130|129|130|130|130|129|91221
1712174100000|2024-04-03 19:55:00|||||||||197512
1712237400000|2024-04-04 13:30:00|133|132|135|134|136|135|132|131|380506
1712237700000|2024-04-04 13:35:00|136|135|135|134|136|135|135|134|213741
1712238000000|2024-04-04 13:40:00|136|135|136|135|137|136|136|135|177018
1712238300000|2024-04-04 13:45:00|135|134|135|134|135|134|134|133|165287
1712238600000|2024-04-04 13:50:00|||||||||43670
1712238900000|2024-04-04 13:55:00|134|133|134|133|134|133|134|133|72556
1712239200000|2024-04-04 14:00:00|133|132|134|133|134|133|133|132|119570
1712239500000|2024-04-04 14:05:00|135|134|136|135|136|135|135|134|124079
1712239800000|2024-04-04 14:10:00|||||||||51750
1712240100000|2024-04-04 14:15:00|||||||||19196
1712240400000|2024-04-04 14:20:00|135|134|135|134|135|134|134|133|144234
1712240700000|2024-04-04 14:25:00|||||||||42751
1712241000000|2024-04-04 14:30:00|134|133|134|133|134|133|134|133|68554
1712241300000|2024-04-04 14:35:00|135|134|135|134|135|134|135|134|59279
1712241600000|2024-04-04 14:40:00|||||||||52686
1712241900000|2024-04-04 14:45:00|||||||||105411
1712242200000|2024-04-04 14:50:00|||||||||43013
1712242500000|2024-04-04 14:55:00|||||||||38157
1712242800000|2024-04-04 15:00:00|||||||||10352
1712243100000|2024-04-04 15:05:00|134|133|134|133|134|133|134|133|35709
1712243400000|2024-04-04 15:10:00|||||||||37242
1712243700000|2024-04-04 15:15:00|133|132|132|131|133|132|132|131|212325
1712244000000|2024-04-04 15:20:00|||||||||61468
1712244300000|2024-04-04 15:25:00|133|132|133|132|133|132|133|132|61306
1712244600000|2024-04-04 15:30:00|||||||||33314
1712244900000|2024-04-04 15:35:00|||||||||19510
1712245200000|2024-04-04 15:40:00|134|133|134|133|134|133|134|133|96823
1712245500000|2024-04-04 15:45:00|||||||||38504
1712245800000|2024-04-04 15:50:00|||||||||63799
1712246100000|2024-04-04 15:55:00|||||||||79892
1712246400000|2024-04-04 16:00:00|||||||||6300
1712246700000|2024-04-04 16:05:00|||||||||5832
1712247000000|2024-04-04 16:10:00|||||||||25863
1712247300000|2024-04-04 16:15:00|||||||||6265
1712247600000|2024-04-04 16:20:00|||||||||30331
1712247900000|2024-04-04 16:25:00|||||||||2317
1712248200000|2024-04-04 16:30:00|||||||||669
1712248500000|2024-04-04 16:35:00|||||||||4939
1712248800000|2024-04-04 16:40:00|||||||||7592
1712249100000|2024-04-04 16:45:00|||||||||9549
1712249400000|2024-04-04 16:50:00|||||||||8130
1712249700000|2024-04-04 16:55:00|||||||||1296
1712250000000|2024-04-04 17:00:00|133|132|133|132|133|132|133|132|129980
1712250300000|2024-04-04 17:05:00|||||||||6675
1712250600000|2024-04-04 17:10:00|||||||||5811
1712250900000|2024-04-04 17:15:00|||||||||18834
1712251200000|2024-04-04 17:20:00|134|133|134|133|134|133|134|133|98828
1712251500000|2024-04-04 17:25:00|||||||||43273
1712251800000|2024-04-04 17:30:00|||||||||19510
1712252100000|2024-04-04 17:35:00|||||||||11950
1712252400000|2024-04-04 17:40:00|||||||||5082
1712252700000|2024-04-04 17:45:00|||||||||12247
1712253000000|2024-04-04 17:50:00|||||||||1450
1712253300000|2024-04-04 17:55:00|||||||||8441
1712253600000|2024-04-04 18:00:00|135|134|135|134|135|134|135|134|131176
1712253900000|2024-04-04 18:05:00|||||||||9857
1712254200000|2024-04-04 18:10:00|134|133|134|133|134|133|134|133|28030
1712254500000|2024-04-04 18:15:00|133|132|133|132|133|132|133|132|82159
1712254800000|2024-04-04 18:20:00|||||||||6486
1712255100000|2024-04-04 18:25:00|132|131|132|131|132|131|132|131|93537
1712255400000|2024-04-04 18:30:00|||||||||43952
1712255700000|2024-04-04 18:35:00|133|132|132|131|133|132|132|131|100172
1712256000000|2024-04-04 18:40:00|||||||||78184
1712256300000|2024-04-04 18:45:00|||||||||2432
1712256600000|2024-04-04 18:50:00|131|130|132|131|132|131|131|130|271678
1712256900000|2024-04-04 18:55:00|131|130|131|130|131|130|131|130|57498
1712257200000|2024-04-04 19:00:00|||||||||14095
1712257500000|2024-04-04 19:05:00|||||||||8598
1712257800000|2024-04-04 19:10:00|||||||||3749
1712258100000|2024-04-04 19:15:00|||||||||39977
1712258400000|2024-04-04 19:20:00|||||||||105602
1712258700000|2024-04-04 19:25:00|130|129|130|129|130|129|129|128|340363
1712259000000|2024-04-04 19:30:00|||||||||35551
1712259300000|2024-04-04 19:35:00|||||||||26116
1712259600000|2024-04-04 19:40:00|||||||||25166
1712259900000|2024-04-04 19:45:00|||||||||17735
1712260200000|2024-04-04 19:50:00|||||||||58404
1712260500000|2024-04-04 19:55:00|129|128|129|128|129|129|129|128|181943
1712323800000|2024-04-05 13:30:00|129|129|129|128|130|129|127|126|354074
1712324100000|2024-04-05 13:35:00|128|127|128|127|128|127|128|127|18931
1712324400000|2024-04-05 13:40:00|127|126|130|129|130|129|127|126|163372
1712324700000|2024-04-05 13:45:00|129|128|129|128|129|128|129|128|81658
1712325000000|2024-04-05 13:50:00|130|129|130|129|130|129|129|128|83604
1712325300000|2024-04-05 13:55:00|131|130|129|128|131|130|129|128|298927
1712325600000|2024-04-05 14:00:00|130|129|130|129|130|129|129|129|52333
1712325900000|2024-04-05 14:05:00|131|130|130|129|131|130|130|129|55994
1712326200000|2024-04-05 14:10:00|131|130|131|130|131|130|130|130|36426
1712326500000|2024-04-05 14:15:00|||||||||21320
1712326800000|2024-04-05 14:20:00|||||||||13065
1712327100000|2024-04-05 14:25:00|130|129|130|129|130|129|130|129|35290
1712327400000|2024-04-05 14:30:00|131|130|131|130|131|130|130|130|42164
1712327700000|2024-04-05 14:35:00|130|129|130|129|130|129|130|129|52105
1712328000000|2024-04-05 14:40:00|||||||||1814
1712328300000|2024-04-05 14:45:00|131|130|131|130|131|130|131|130|95649
1712328600000|2024-04-05 14:50:00|||||||||22856
1712328900000|2024-04-05 14:55:00|||||||||19198
1712329200000|2024-04-05 15:00:00|||||||||5325
1712329500000|2024-04-05 15:05:00|130|129|131|130|131|130|130|129|202352
1712329800000|2024-04-05 15:10:00|130|129|130|129|130|129|130|129|41832
1712330100000|2024-04-05 15:15:00|129|128|129|128|129|128|129|128|125513
1712330400000|2024-04-05 15:20:00|||||||||15025
1712330700000|2024-04-05 15:25:00|||||||||36449
1712331000000|2024-04-05 15:30:00|||||||||15431
1712331300000|2024-04-05 15:35:00|||||||||12797
1712331600000|2024-04-05 15:40:00|||||||||10955
1712331900000|2024-04-05 15:45:00|||||||||7957
1712332200000|2024-04-05 15:50:00|||||||||3776
1712332500000|2024-04-05 15:55:00|||||||||55795
1712332800000|2024-04-05 16:00:00|||||||||45037
1712333100000|2024-04-05 16:05:00|||||||||17920
1712333400000|2024-04-05 16:10:00|||||||||36985
1712333700000|2024-04-05 16:15:00|||||||||17263
1712334000000|2024-04-05 16:20:00|||||||||8827
1712334300000|2024-04-05 16:25:00|||||||||12468
1712334600000|2024-04-05 16:30:00|||||||||6852
1712334900000|2024-04-05 16:35:00|||||||||7269
1712335200000|2024-04-05 16:40:00|||||||||9568
1712335500000|2024-04-05 16:45:00|||||||||3962
1712335800000|2024-04-05 16:50:00|130|129|130|129|130|129|130|129|173861
1712336100000|2024-04-05 16:55:00|||||||||429
1712336400000|2024-04-05 17:00:00|||||||||32860
1712336700000|2024-04-05 17:05:00|||||||||6832
1712337000000|2024-04-05 17:10:00|||||||||3945
1712337300000|2024-04-05 17:15:00|||||||||1240
1712337600000|2024-04-05 17:20:00|||||||||160404
1712337900000|2024-04-05 17:25:00|||||||||1325
1712338200000|2024-04-05 17:30:00|||||||||2383
1712338500000|2024-04-05 17:35:00|129|128|129|128|129|128|129|128|99548
1712338800000|2024-04-05 17:40:00|||||||||12402
1712339100000|2024-04-05 17:45:00|||||||||1025
1712339400000|2024-04-05 17:50:00|||||||||12196
1712339700000|2024-04-05 17:55:00|128|127|128|127|128|127|128|127|100214
1712340000000|2024-04-05 18:00:00|127|126|128|127|128|127|127|126|164346
1712340300000|2024-04-05 18:05:00|||||||||57498
1712340600000|2024-04-05 18:10:00|||||||||6142
1712340900000|2024-04-05 18:15:00|||||||||1338
1712341200000|2024-04-05 18:20:00|||||||||3151
1712341500000|2024-04-05 18:25:00|||||||||3647
1712341800000|2024-04-05 18:30:00|||||||||4685
1712342100000|2024-04-05 18:35:00|||||||||1194
1712342400000|2024-04-05 18:40:00|||||||||1609
1712342700000|2024-04-05 18:45:00|||||||||3413
1712343000000|2024-04-05 18:50:00|127|126|127|126|127|126|127|126|108630
1712343300000|2024-04-05 18:55:00|||||||||64475
1712343600000|2024-04-05 19:00:00|||||||||22397
1712343900000|2024-04-05 19:05:00|||||||||37280
1712344200000|2024-04-05 19:10:00|||||||||34637
1712344500000|2024-04-05 19:15:00|||||||||36692
1712344800000|2024-04-05 19:20:00|||||||||6178
1712345100000|2024-04-05 19:25:00|||||||||23350
1712345400000|2024-04-05 19:30:00|||||||||11275
1712345700000|2024-04-05 19:35:00|||||||||28788
1712346000000|2024-04-05 19:40:00|||||||||16848
1712346300000|2024-04-05 19:45:00|||||||||20730
1712346600000|2024-04-05 19:50:00|||||||||39161
1712346900000|2024-04-05 19:55:00|||||||||189895
1712583000000|2024-04-08 13:30:00|134|133|135|134|140|139|133|132|1212556
1712583300000|2024-04-08 13:35:00|134|133|133|132|134|133|133|132|215813
1712583600000|2024-04-08 13:40:00|132|131|133|132|133|132|132|131|152018
1712583900000|2024-04-08 13:45:00|||||||||242847
1712584200000|2024-04-08 13:50:00|134|133|131|130|134|133|131|130|342107
1712584500000|2024-04-08 13:55:00|132|131|131|130|132|131|130|129|171879
1712584800000|2024-04-08 14:00:00|130|129|129|128|130|129|129|128|219400
1712585100000|2024-04-08 14:05:00|130|129|129|128|130|129|129|128|143588
1712585400000|2024-04-08 14:10:00|||||||||175202
1712585700000|2024-04-08 14:15:00|||||||||95471
1712586000000|2024-04-08 14:20:00|128|127|130|129|130|129|128|127|251706
1712586300000|2024-04-08 14:25:00|129|128|129|128|130|129|129|128|258545
1712586600000|2024-04-08 14:30:00|130|129|131|130|131|130|129|128|110915
1712586900000|2024-04-08 14:35:00|||||||||48890
1712587200000|2024-04-08 14:40:00|130|129|130|129|130|130|130|129|37217
1712587500000|2024-04-08 14:45:00|||||||||50814
1712587800000|2024-04-08 14:50:00|131|130|131|130|131|130|131|130|55794
1712588100000|2024-04-08 14:55:00|||||||||28549
1712588400000|2024-04-08 15:00:00|130|129|131|130|131|130|130|129|96618
1712588700000|2024-04-08 15:05:00|||||||||5046
1712589000000|2024-04-08 15:10:00|||||||||19003
1712589300000|2024-04-08 15:15:00|||||||||28616
1712589600000|2024-04-08 15:20:00|132|131|132|131|132|131|132|131|62279
1712589900000|2024-04-08 15:25:00|||||||||15594
1712590200000|2024-04-08 15:30:00|||||||||33520
1712590500000|2024-04-08 15:35:00|131|130|131|130|131|130|131|130|68373
1712590800000|2024-04-08 15:40:00|||||||||22016
1712591100000|2024-04-08 15:45:00|||||||||33576
1712591400000|2024-04-08 15:50:00|||||||||76255
1712591700000|2024-04-08 15:55:00|130|129|130|129|130|129|130|129|71814
1712592000000|2024-04-08 16:00:00|||||||||25729
1712592300000|2024-04-08 16:05:00|131|130|131|130|131|130|131|130|27954
1712592600000|2024-04-08 16:10:00|||||||||1578
1712592900000|2024-04-08 16:15:00|||||||||2632
1712593200000|2024-04-08 16:20:00|||||||||8059
1712593500000|2024-04-08 16:25:00|||||||||3100
1712593800000|2024-04-08 16:30:00|||||||||8540
1712594100000|2024-04-08 16:35:00|||||||||3865
1712594400000|2024-04-08 16:40:00|||||||||3715
1712594700000|2024-04-08 16:45:00|||||||||2915
1712595000000|2024-04-08 16:50:00|||||||||17783
1712595300000|2024-04-08 16:55:00|||||||||31460
1712595600000|2024-04-08 17:00:00|||||||||5135
1712595900000|2024-04-08 17:05:00|||||||||3058
1712596200000|2024-04-08 17:10:00|||||||||48756
1712596500000|2024-04-08 17:15:00|||||||||2183
1712596800000|2024-04-08 17:20:00|132|131|131|130|132|131|131|130|139248
1712597100000|2024-04-08 17:25:00|||||||||11115
1712597400000|2024-04-08 17:30:00|||||||||6671
1712597700000|2024-04-08 17:35:00|||||||||7729
1712598000000|2024-04-08 17:40:00|||||||||1736
1712598300000|2024-04-08 17:45:00|||||||||1600
1712598600000|2024-04-08 17:50:00|||||||||1900
1712598900000|2024-04-08 17:55:00|||||||||21022
1712599200000|2024-04-08 18:00:00|||||||||6367
1712599500000|2024-04-08 18:05:00|||||||||5576
1712599800000|2024-04-08 18:10:00|||||||||600
1712600100000|2024-04-08 18:15:00|132|131|132|131|132|131|132|131|40338
1712600400000|2024-04-08 18:20:00|||||||||12264
1712600700000|2024-04-08 18:25:00|||||||||59008
1712601000000|2024-04-08 18:30:00|131|130|131|130|132|130|131|130|71549
1712601300000|2024-04-08 18:35:00|||||||||12296
1712601600000|2024-04-08 18:40:00|||||||||6055
1712601900000|2024-04-08 18:45:00|||||||||24788
1712602200000|2024-04-08 18:50:00|||||||||3757
1712602500000|2024-04-08 18:55:00|130|129|130|129|130|129|130|129|137471
1712602800000|2024-04-08 19:00:00|||||||||21775
1712603100000|2024-04-08 19:05:00|||||||||45574
1712603400000|2024-04-08 19:10:00|||||||||1811
1712603700000|2024-04-08 19:15:00|||||||||34868
1712604000000|2024-04-08 19:20:00|||||||||7691
1712604300000|2024-04-08 19:25:00|||||||||8549
1712604600000|2024-04-08 19:30:00|||||||||3097
1712604900000|2024-04-08 19:35:00|||||||||13012
1712605200000|2024-04-08 19:40:00|||||||||70936
1712605500000|2024-04-08 19:45:00|||||||||16678
1712605800000|2024-04-08 19:50:00|||||||||32678
1712606100000|2024-04-08 19:55:00|||||||||350341
1712669400000|2024-04-09 13:30:00|129|128|130|129|131|130|127|126|374512
1712669700000|2024-04-09 13:35:00|131|130|131|130|131|130|130|130|62526
1712670000000|2024-04-09 13:40:00|130|129|131|130|131|130|130|129|61686
1712670300000|2024-04-09 13:45:00|130|129|129|128|130|129|129|128|57274
1712670600000|2024-04-09 13:50:00|130|129|131|130|131|130|129|129|94131
1712670900000|2024-04-09 13:55:00|130|129|130|129|130|129|130|129|55135
1712671200000|2024-04-09 14:00:00|129|128|129|128|129|128|129|128|245780
1712671500000|2024-04-09 14:05:00|130|129|130|129|130|129|130|129|119105
1712671800000|2024-04-09 14:10:00|||||||||18573
1712672100000|2024-04-09 14:15:00|131|130|130|129|131|130|130|129|183902
1712672400000|2024-04-09 14:20:00|131|130|132|131|132|131|131|130|139994
1712672700000|2024-04-09 14:25:00|131|130|130|129|131|130|130|129|46651
1712673000000|2024-04-09 14:30:00|129|128|129|128|129|128|129|128|115701
1712673300000|2024-04-09 14:35:00|128|127|129|128|129|128|128|127|228566
1712673600000|2024-04-09 14:40:00|128|127|129|128|129|128|128|127|88529
1712673900000|2024-04-09 14:45:00|||||||||34724
1712674200000|2024-04-09 14:50:00|||||||||52769
1712674500000|2024-04-09 14:55:00|||||||||22473
1712674800000|2024-04-09 15:00:00|||||||||40540
1712675100000|2024-04-09 15:05:00|||||||||27659
1712675400000|2024-04-09 15:10:00|||||||||71983
1712675700000|2024-04-09 15:15:00|130|129|129|128|130|129|129|128|77589
1712676000000|2024-04-09 15:20:00|||||||||16354
1712676300000|2024-04-09 15:25:00|||||||||15157
1712676600000|2024-04-09 15:30:00|128|127|128|127|128|127|128|127|166726
1712676900000|2024-04-09 15:35:00|129|128|129|128|129|128|128|128|70284
1712677200000|2024-04-09 15:40:00|||||||||10074
1712677500000|2024-04-09 15:45:00|||||||||22167
1712677800000|2024-04-09 15:50:00|||||||||22889
1712678100000|2024-04-09 15:55:00|130|129|130|129|130|129|130|129|107691
1712678400000|2024-04-09 16:00:00|||||||||26006
1712678700000|2024-04-09 16:05:00|||||||||30188
1712679000000|2024-04-09 16:10:00|||||||||4564
1712679300000|2024-04-09 16:15:00|||||||||13201
1712679600000|2024-04-09 16:20:00|||||||||12862
1712679900000|2024-04-09 16:25:00|||||||||18833
1712680200000|2024-04-09 16:30:00|||||||||27154
1712680500000|2024-04-09 16:35:00|||||||||6184
1712680800000|2024-04-09 16:40:00|||||||||73737
1712681100000|2024-04-09 16:45:00|129|128|129|128|129|129|129|128|51938
1712681400000|2024-04-09 16:50:00|||||||||11905
1712681700000|2024-04-09 16:55:00|||||||||6579
1712682000000|2024-04-09 17:00:00|||||||||7097
1712682300000|2024-04-09 17:05:00|||||||||6942
1712682600000|2024-04-09 17:10:00|||||||||30129
1712682900000|2024-04-09 17:15:00|||||||||8728
1712683200000|2024-04-09 17:20:00|||||||||8305
1712683500000|2024-04-09 17:25:00|||||||||8333
1712683800000|2024-04-09 17:30:00|||||||||12057
1712684100000|2024-04-09 17:35:00|130|129|130|129|130|129|130|129|49159
1712684400000|2024-04-09 17:40:00|||||||||38755
1712684700000|2024-04-09 17:45:00|||||||||14524
1712685000000|2024-04-09 17:50:00|129|128|129|128|129|128|129|128|63543
1712685300000|2024-04-09 17:55:00|||||||||22660
1712685600000|2024-04-09 18:00:00|||||||||18643
1712685900000|2024-04-09 18:05:00|||||||||8775
1712686200000|2024-04-09 18:10:00|||||||||2411
1712686500000|2024-04-09 18:15:00|||||||||30412
1712686800000|2024-04-09 18:20:00|||||||||11354
1712687100000|2024-04-09 18:25:00|130|129|130|129|130|129|130|129|48484
1712687400000|2024-04-09 18:30:00|||||||||8149
1712687700000|2024-04-09 18:35:00|||||||||9883
1712688000000|2024-04-09 18:40:00|||||||||10263
1712688300000|2024-04-09 18:45:00|||||||||8529
1712688600000|2024-04-09 18:50:00|||||||||13615
1712688900000|2024-04-09 18:55:00|||||||||3458
1712689200000|2024-04-09 19:00:00|||||||||8964
1712689500000|2024-04-09 19:05:00|129|128|129|128|129|128|129|128|155035
1712689800000|2024-04-09 19:10:00|128|127|128|127|128|127|128|127|132176
1712690100000|2024-04-09 19:15:00|||||||||5107
1712690400000|2024-04-09 19:20:00|||||||||69590
1712690700000|2024-04-09 19:25:00|129|128|129|128|129|128|128|128|133458
1712691000000|2024-04-09 19:30:00|||||||||17311
1712691300000|2024-04-09 19:35:00|||||||||41899
1712691600000|2024-04-09 19:40:00|||||||||13902
1712691900000|2024-04-09 19:45:00|||||||||24757
1712692200000|2024-04-09 19:50:00|||||||||55710
1712692500000|2024-04-09 19:55:00|||||||||107893
1712755800000|2024-04-10 13:30:00|128|127|127|126|128|127|125|124|582231
1712756100000|2024-04-10 13:35:00|128|127|128|127|129|128|127|126|312207
1712756400000|2024-04-10 13:40:00|129|128|129|128|129|128|129|128|74696
1712756700000|2024-04-10 13:45:00|128|127|128|127|128|127|128|127|81818
1712757000000|2024-04-10 13:50:00|127|126|128|127|128|127|127|126|183849
1712757300000|2024-04-10 13:55:00|||||||||137089
1712757600000|2024-04-10 14:00:00|127|126|127|126|127|126|127|126|137249
1712757900000|2024-04-10 14:05:00|128|127|128|127|128|127|128|127|99170
1712758200000|2024-04-10 14:10:00|||||||||29071
1712758500000|2024-04-10 14:15:00|127|126|128|127|128|127|127|126|218761
1712758800000|2024-04-10 14:20:00|||||||||8037
1712759100000|2024-04-10 14:25:00|129|128|133|132|133|132|129|128|674832
1712759400000|2024-04-10 14:30:00|134|133|133|132|134|133|132|132|358223
1712759700000|2024-04-10 14:35:00|132|131|130|129|132|132|130|129|314904
1712760000000|2024-04-10 14:40:00|||||||||55257
1712760300000|2024-04-10 14:45:00|129|128|128|127|129|128|128|127|58079
1712760600000|2024-04-10 14:50:00|127|126|127|126|127|126|127|126|59109
1712760900000|2024-04-10 14:55:00|||||||||38083
1712761200000|2024-04-10 15:00:00|||||||||19533
1712761500000|2024-04-10 15:05:00|||||||||31743
1712761800000|2024-04-10 15:10:00|||||||||16560
1712762100000|2024-04-10 15:15:00|||||||||22292
1712762400000|2024-04-10 15:20:00|||||||||33271
1712762700000|2024-04-10 15:25:00|||||||||22548
1712763000000|2024-04-10 15:30:00|||||||||16860
1712763300000|2024-04-10 15:35:00|||||||||44913
1712763600000|2024-04-10 15:40:00|||||||||20939
1712763900000|2024-04-10 15:45:00|||||||||30039
1712764200000|2024-04-10 15:50:00|||||||||22176
1712764500000|2024-04-10 15:55:00|||||||||30123
1712764800000|2024-04-10 16:00:00|||||||||17285
1712765100000|2024-04-10 16:05:00|||||||||14659
1712765400000|2024-04-10 16:10:00|||||||||116885
1712765700000|2024-04-10 16:15:00|||||||||17275
1712766000000|2024-04-10 16:20:00|||||||||18182
1712766300000|2024-04-10 16:25:00|128|127|128|127|128|127|128|127|63377
1712766600000|2024-04-10 16:30:00|||||||||22142
1712766900000|2024-04-10 16:35:00|||||||||70338
1712767200000|2024-04-10 16:40:00|||||||||42850
1712767500000|2024-04-10 16:45:00|||||||||11428
1712767800000|2024-04-10 16:50:00|129|128|129|128|129|128|129|128|107898
1712768100000|2024-04-10 16:55:00|||||||||53578
1712768400000|2024-04-10 17:00:00|128|127|128|127|128|128|128|127|62999
1712768700000|2024-04-10 17:05:00|||||||||18562
1712769000000|2024-04-10 17:10:00|||||||||20072
1712769300000|2024-04-10 17:15:00|||||||||4580
1712769600000|2024-04-10 17:20:00|||||||||41209
1712769900000|2024-04-10 17:25:00|||||||||11125
1712770200000|2024-04-10 17:30:00|||||||||21637
1712770500000|2024-04-10 17:35:00|127|126|127|126|127|126|127|126|64284
1712770800000|2024-04-10 17:40:00|||||||||16681
1712771100000|2024-04-10 17:45:00|||||||||22277
1712771400000|2024-04-10 17:50:00|128|127|128|127|128|127|128|127|89950
1712771700000|2024-04-10 17:55:00|||||||||90138
1712772000000|2024-04-10 18:00:00|||||||||15395
1712772300000|2024-04-10 18:05:00|||||||||3000
1712772600000|2024-04-10 18:10:00|||||||||5939
1712772900000|2024-04-10 18:15:00|127|126|127|126|127|126|127|126|62778
1712773200000|2024-04-10 18:20:00|||||||||2967
1712773500000|2024-04-10 18:25:00|||||||||9397
1712773800000|2024-04-10 18:30:00|||||||||3087
1712774100000|2024-04-10 18:35:00|||||||||20138
1712774400000|2024-04-10 18:40:00|||||||||14434
1712774700000|2024-04-10 18:45:00|||||||||5600
1712775000000|2024-04-10 18:50:00|||||||||22050
1712775300000|2024-04-10 18:55:00|||||||||18001
1712775600000|2024-04-10 19:00:00|||||||||9100
1712775900000|2024-04-10 19:05:00|||||||||20430
1712776200000|2024-04-10 19:10:00|||||||||9980
1712776500000|2024-04-10 19:15:00|||||||||4910
1712776800000|2024-04-10 19:20:00|128|127|128|127|129|128|128|127|531614
1712777100000|2024-04-10 19:25:00|||||||||25596
1712777400000|2024-04-10 19:30:00|||||||||35289
1712777700000|2024-04-10 19:35:00|||||||||48454
1712778000000|2024-04-10 19:40:00|||||||||3316
1712778300000|2024-04-10 19:45:00|||||||||76315
1712778600000|2024-04-10 19:50:00|||||||||59782
1712778900000|2024-04-10 19:55:00|129|128|129|128|129|128|129|128|284548
1712842200000|2024-04-11 13:30:00|132|130|132|131|133|132|131|130|166803
1712842500000|2024-04-11 13:35:00|131|130|130|129|132|131|130|129|136113
1712842800000|2024-04-11 13:40:00|129|128|129|128|130|129|129|128|82874
1712843100000|2024-04-11 13:45:00|||||||||34938
1712843400000|2024-04-11 13:50:00|||||||||47002
1712843700000|2024-04-11 13:55:00|130|129|129|128|130|129|129|128|91211
1712844000000|2024-04-11 14:00:00|128|127|129|128|129|128|128|127|103042
1712844300000|2024-04-11 14:05:00|128|127|128|127|128|127|128|127|37539
1712844600000|2024-04-11 14:10:00|||||||||9073
1712844900000|2024-04-11 14:15:00|||||||||26245
1712845200000|2024-04-11 14:20:00|||||||||17496
1712845500000|2024-04-11 14:25:00|||||||||20563
1712845800000|2024-04-11 14:30:00|||||||||21595
1712846100000|2024-04-11 14:35:00|||||||||50416
1712846400000|2024-04-11 14:40:00|||||||||2900
1712846700000|2024-04-11 14:45:00|127|126|127|126|127|126|127|126|127612
1712847000000|2024-04-11 14:50:00|||||||||39897
1712847300000|2024-04-11 14:55:00|126|125|126|125|126|125|126|125|215203
1712847600000|2024-04-11 15:00:00|||||||||32840
1712847900000|2024-04-11 15:05:00|||||||||19301
1712848200000|2024-04-11 15:10:00|125|124|125|124|125|124|125|124|510643
1712848500000|2024-04-11 15:15:00|126|125|126|125|126|125|125|125|127142
1712848800000|2024-04-11 15:20:00|125|124|125|124|125|124|125|124|68655
1712849100000|2024-04-11 15:25:00|||||||||19680
1712849400000|2024-04-11 15:30:00|||||||||44804
1712849700000|2024-04-11 15:35:00|126|125|126|125|126|125|125|125|78016
1712850000000|2024-04-11 15:40:00|||||||||38614
1712850300000|2024-04-11 15:45:00|||||||||5283
1712850600000|2024-04-11 15:50:00|||||||||7027
1712850900000|2024-04-11 15:55:00|127|126|127|126|127|126|127|126|87653
1712851200000|2024-04-11 16:00:00|||||||||39711
1712851500000|2024-04-11 16:05:00|||||||||4809
1712851800000|2024-04-11 16:10:00|||||||||1532
1712852100000|2024-04-11 16:15:00|||||||||13618
1712852400000|2024-04-11 16:20:00|||||||||5204
1712852700000|2024-04-11 16:25:00|||||||||5990
1712853000000|2024-04-11 16:30:00|||||||||4451
1712853300000|2024-04-11 16:35:00|||||||||4686
1712853600000|2024-04-11 16:40:00|||||||||13815
1712853900000|2024-04-11 16:45:00|||||||||1600
1712854200000|2024-04-11 16:50:00|128|127|128|127|128|127|128|127|124526
1712854500000|2024-04-11 16:55:00|||||||||15200
1712854800000|2024-04-11 17:00:00|||||||||22182
1712855100000|2024-04-11 17:05:00|||||||||1420
1712855400000|2024-04-11 17:10:00|||||||||13780
1712855700000|2024-04-11 17:15:00|||||||||42471
1712856000000|2024-04-11 17:20:00|||||||||6935
1712856300000|2024-04-11 17:25:00|||||||||8495
1712856600000|2024-04-11 17:30:00|||||||||2263
1712856900000|2024-04-11 17:35:00|||||||||27400
1712857200000|2024-04-11 17:40:00|||||||||510
1712857500000|2024-04-11 17:45:00|||||||||3108
1712857800000|2024-04-11 17:50:00|127|126|127|126|127|127|127|126|192194
1712858100000|2024-04-11 17:55:00|||||||||23363
1712858400000|2024-04-11 18:00:00|||||||||47540
1712858700000|2024-04-11 18:05:00|||||||||18171
1712859000000|2024-04-11 18:10:00|||||||||7065
1712859300000|2024-04-11 18:15:00|||||||||50633
1712859600000|2024-04-11 18:20:00|||||||||6600
1712859900000|2024-04-11 18:25:00|||||||||18583
1712860200000|2024-04-11 18:30:00|||||||||38003
1712860500000|2024-04-11 18:35:00|||||||||16601
1712860800000|2024-04-11 18:40:00|||||||||14613
1712861100000|2024-04-11 18:45:00|||||||||6481
1712861400000|2024-04-11 18:50:00|126|125|126|125|126|125|126|125|219787
1712861700000|2024-04-11 18:55:00|||||||||7710
1712862000000|2024-04-11 19:00:00|||||||||11571
1712862300000|2024-04-11 19:05:00|||||||||10827
1712862600000|2024-04-11 19:10:00|||||||||13448
1712862900000|2024-04-11 19:15:00|||||||||8955
1712863200000|2024-04-11 19:20:00|||||||||4337
1712863500000|2024-04-11 19:25:00|127|126|127|126|127|126|126|126|178566
1712863800000|2024-04-11 19:30:00|||||||||44688
1712864100000|2024-04-11 19:35:00|||||||||24757
1712864400000|2024-04-11 19:40:00|||||||||16951
1712864700000|2024-04-11 19:45:00|||||||||23465
1712865000000|2024-04-11 19:50:00|||||||||26764
1712865300000|2024-04-11 19:55:00|||||||||66382
1712928600000|2024-04-12 13:30:00|126|125|126|125|126|125|126|125|40831
1712928900000|2024-04-12 13:35:00|125|124|125|124|125|124|125|124|112110
1712929200000|2024-04-12 13:40:00|||||||||22416
1712929500000|2024-04-12 13:45:00|124|123|123|122|124|123|123|122|487679
1712929800000|2024-04-12 13:50:00|||||||||104582
1712930100000|2024-04-12 13:55:00|||||||||104104
1712930400000|2024-04-12 14:00:00|||||||||157936
1712930700000|2024-04-12 14:05:00|124|123|124|123|124|123|124|123|192733
1712931000000|2024-04-12 14:10:00|125|124|125|124|125|124|124|124|174175
1712931300000|2024-04-12 14:15:00|126|125|125|124|126|125|125|124|247117
1712931600000|2024-04-12 14:20:00|126|125|126|125|127|126|125|125|269189
1712931900000|2024-04-12 14:25:00|127|126|126|125|127|126|126|125|151670
1712932200000|2024-04-12 14:30:00|127|126|127|126|128|127|127|126|524467
1712932500000|2024-04-12 14:35:00|126|125|125|124|126|126|125|124|63497
1712932800000|2024-04-12 14:40:00|||||||||77183
1712933100000|2024-04-12 14:45:00|||||||||6950
1712933400000|2024-04-12 14:50:00|||||||||22218
1712933700000|2024-04-12 14:55:00|||||||||13049
1712934000000|2024-04-12 15:00:00|||||||||9666
1712934300000|2024-04-12 15:05:00|||||||||22489
1712934600000|2024-04-12 15:10:00|||||||||47990
1712934900000|2024-04-12 15:15:00|||||||||24688
1712935200000|2024-04-12 15:20:00|||||||||21736
1712935500000|2024-04-12 15:25:00|||||||||18240
1712935800000|2024-04-12 15:30:00|||||||||14461
1712936100000|2024-04-12 15:35:00|||||||||9130
1712936400000|2024-04-12 15:40:00|||||||||9750
1712936700000|2024-04-12 15:45:00|||||||||10945
1712937000000|2024-04-12 15:50:00|||||||||21250
1712937300000|2024-04-12 15:55:00|124|123|124|123|124|123|124|123|114481
1712937600000|2024-04-12 16:00:00|||||||||64349
1712937900000|2024-04-12 16:05:00|||||||||13646
1712938200000|2024-04-12 16:10:00|||||||||6799
1712938500000|2024-04-12 16:15:00|||||||||19590
1712938800000|2024-04-12 16:20:00|||||||||11776
1712939100000|2024-04-12 16:25:00|||||||||18405
1712939400000|2024-04-12 16:30:00|||||||||8935
1712939700000|2024-04-12 16:35:00|||||||||9279
1712940000000|2024-04-12 16:40:00|||||||||14845
1712940300000|2024-04-12 16:45:00|||||||||21365
1712940600000|2024-04-12 16:50:00|||||||||7340
1712940900000|2024-04-12 16:55:00|||||||||3255
1712941200000|2024-04-12 17:00:00|||||||||19561
1712941500000|2024-04-12 17:05:00|123|122|123|122|123|122|123|122|137068
1712941800000|2024-04-12 17:10:00|||||||||34789
1712942100000|2024-04-12 17:15:00|||||||||19200
1712942400000|2024-04-12 17:20:00|||||||||159022
1712942700000|2024-04-12 17:25:00|||||||||109117
1712943000000|2024-04-12 17:30:00|||||||||156336
1712943300000|2024-04-12 17:35:00|||||||||17932
1712943600000|2024-04-12 17:40:00|||||||||36420
1712943900000|2024-04-12 17:45:00|||||||||56787
1712944200000|2024-04-12 17:50:00|124|123|124|123|124|123|124|123|227105
1712944500000|2024-04-12 17:55:00|||||||||11774
1712944800000|2024-04-12 18:00:00|123|122|123|122|123|122|123|122|39093
1712945100000|2024-04-12 18:05:00|||||||||26016
1712945400000|2024-04-12 18:10:00|||||||||19732
1712945700000|2024-04-12 18:15:00|||||||||56962
1712946000000|2024-04-12 18:20:00|122|121|122|121|122|121|122|121|45940
1712946300000|2024-04-12 18:25:00|||||||||13727
1712946600000|2024-04-12 18:30:00|121|120|121|120|121|120|121|120|213075
1712946900000|2024-04-12 18:35:00|||||||||51515
1712947200000|2024-04-12 18:40:00|||||||||89962
1712947500000|2024-04-12 18:45:00|||||||||31347
1712947800000|2024-04-12 18:50:00|||||||||26960
1712948100000|2024-04-12 18:55:00|||||||||46365
1712948400000|2024-04-12 19:00:00|||||||||27769
1712948700000|2024-04-12 19:05:00|||||||||31609
1712949000000|2024-04-12 19:10:00|||||||||54997
1712949300000|2024-04-12 19:15:00|||||||||10156
1712949600000|2024-04-12 19:20:00|||||||||12394
1712949900000|2024-04-12 19:25:00|||||||||17590
1712950200000|2024-04-12 19:30:00|122|121|121|120|122|121|121|120|197408
1712950500000|2024-04-12 19:35:00|||||||||3721
1712950800000|2024-04-12 19:40:00|||||||||36564
1712951100000|2024-04-12 19:45:00|||||||||39421
1712951400000|2024-04-12 19:50:00|||||||||83895
1712951700000|2024-04-12 19:55:00|||||||||167919
1713187800000|2024-04-15 13:30:00|121|120|120|119|121|120|117|116|704195
1713188100000|2024-04-15 13:35:00|119|118|120|119|120|119|119|118|82709
1713188400000|2024-04-15 13:40:00|119|118|117|116|119|118|117|116|391602
1713188700000|2024-04-15 13:45:00|116|115|116|115|117|116|114|113|1127849
1713189000000|2024-04-15 13:50:00|115|114|115|114|115|115|114|113|364882
1713189300000|2024-04-15 13:55:00|116|115|118|117|119|118|116|115|542850
1713189600000|2024-04-15 14:00:00|117|116|117|116|117|116|116|115|445953
1713189900000|2024-04-15 14:05:00|116|115|117|116|117|116|116|115|117731
1713190200000|2024-04-15 14:10:00|116|115|116|115|116|115|116|115|129450
1713190500000|2024-04-15 14:15:00|117|116|118|117|118|117|117|116|123549
1713190800000|2024-04-15 14:20:00|||||||||54805
1713191100000|2024-04-15 14:25:00|||||||||48459
1713191400000|2024-04-15 14:30:00|119|118|119|118|119|118|119|118|78724
1713191700000|2024-04-15 14:35:00|118|117|117|116|118|117|117|116|289009
1713192000000|2024-04-15 14:40:00|116|115|116|115|116|115|116|115|87277
1713192300000|2024-04-15 14:45:00|115|114|115|114|115|114|115|114|154071
1713192600000|2024-04-15 14:50:00|||||||||96171
1713192900000|2024-04-15 14:55:00|||||||||84742
1713193200000|2024-04-15 15:00:00|114|113|115|114|115|114|114|113|249470
1713193500000|2024-04-15 15:05:00|114|113|114|113|114|113|114|113|134016
1713193800000|2024-04-15 15:10:00|115|114|115|114|115|114|114|114|92317
1713194100000|2024-04-15 15:15:00|||||||||11753
1713194400000|2024-04-15 15:20:00|116|115|116|115|116|115|115|115|96432
1713194700000|2024-04-15 15:25:00|||||||||34733
1713195000000|2024-04-15 15:30:00|||||||||59950
1713195300000|2024-04-15 15:35:00|117|116|117|116|117|116|117|116|58701
1713195600000|2024-04-15 15:40:00|||||||||24449
1713195900000|2024-04-15 15:45:00|||||||||2184
1713196200000|2024-04-15 15:50:00|||||||||13105
1713196500000|2024-04-15 15:55:00|||||||||3984
1713196800000|2024-04-15 16:00:00|||||||||1936
1713197100000|2024-04-15 16:05:00|||||||||36863
1713197400000|2024-04-15 16:10:00|||||||||4481
1713197700000|2024-04-15 16:15:00|116|115|116|115|116|115|116|115|101087
1713198000000|2024-04-15 16:20:00|||||||||60604
1713198300000|2024-04-15 16:25:00|||||||||18585
1713198600000|2024-04-15 16:30:00|115|114|115|114|115|114|115|114|132550
1713198900000|2024-04-15 16:35:00|||||||||28556
1713199200000|2024-04-15 16:40:00|||||||||20604
1713199500000|2024-04-15 16:45:00|||||||||165410
1713199800000|2024-04-15 16:50:00|||||||||9212
1713200100000|2024-04-15 16:55:00|||||||||28101
1713200400000|2024-04-15 17:00:00|114|113|114|113|114|113|114|113|41078
1713200700000|2024-04-15 17:05:00|115|114|115|114|115|114|115|114|91416
1713201000000|2024-04-15 17:10:00|||||||||10026
1713201300000|2024-04-15 17:15:00|||||||||9496
1713201600000|2024-04-15 17:20:00|114|113|114|113|114|113|114|113|58873
1713201900000|2024-04-15 17:25:00|||||||||27612
1713202200000|2024-04-15 17:30:00|||||||||35076
1713202500000|2024-04-15 17:35:00|||||||||58269
1713202800000|2024-04-15 17:40:00|||||||||74538
1713203100000|2024-04-15 17:45:00|||||||||103531
1713203400000|2024-04-15 17:50:00|||||||||34442
1713203700000|2024-04-15 17:55:00|||||||||10203
1713204000000|2024-04-15 18:00:00|||||||||8219
1713204300000|2024-04-15 18:05:00|||||||||12162
1713204600000|2024-04-15 18:10:00|||||||||13632
1713204900000|2024-04-15 18:15:00|||||||||53270
1713205200000|2024-04-15 18:20:00|||||||||78177
1713205500000|2024-04-15 18:25:00|||||||||11247
1713205800000|2024-04-15 18:30:00|||||||||5115
1713206100000|2024-04-15 18:35:00|||||||||1412
1713206400000|2024-04-15 18:40:00|||||||||21042
1713206700000|2024-04-15 18:45:00|||||||||73000
1713207000000|2024-04-15 18:50:00|||||||||7910
1713207300000|2024-04-15 18:55:00|||||||||21123
1713207600000|2024-04-15 19:00:00|113|112|113|112|113|112|113|112|226560
1713207900000|2024-04-15 19:05:00|||||||||29114
1713208200000|2024-04-15 19:10:00|||||||||17567
1713208500000|2024-04-15 19:15:00|||||||||29194
1713208800000|2024-04-15 19:20:00|||||||||45408
1713209100000|2024-04-15 19:25:00|||||||||24708
1713209400000|2024-04-15 19:30:00|||||||||86951
1713209700000|2024-04-15 19:35:00|||||||||26016
1713210000000|2024-04-15 19:40:00|112|111|112|111|112|111|112|111|267032
1713210300000|2024-04-15 19:45:00|113|112|113|112|113|112|113|112|196624
1713210600000|2024-04-15 19:50:00|||||||||22862
1713210900000|2024-04-15 19:55:00|||||||||179013
1713274200000|2024-04-16 13:30:00|112|111|112|111|113|112|109|108|928758
1713274500000|2024-04-16 13:35:00|113|112|114|113|115|114|113|112|373118
1713274800000|2024-04-16 13:40:00|115|114|115|114|120|119|115|114|718883
1713275100000|2024-04-16 13:45:00|114|113|111|110|114|113|111|110|149687
1713275400000|2024-04-16 13:50:00|112|111|112|111|112|111|111|110|234890
1713275700000|2024-04-16 13:55:00|113|112|114|113|114|113|113|112|202243
1713276000000|2024-04-16 14:00:00|||||||||70630
1713276300000|2024-04-16 14:05:00|115|114|115|114|115|114|115|114|109186
1713276600000|2024-04-16 14:10:00|114|113|113|112|114|113|113|112|143412
1713276900000|2024-04-16 14:15:00|114|113|113|112|114|113|113|112|87717
1713277200000|2024-04-16 14:20:00|||||||||41717
1713277500000|2024-04-16 14:25:00|112|111|112|111|112|111|112|111|137242
1713277800000|2024-04-16 14:30:00|111|110|111|110|111|110|111|110|165374
1713278100000|2024-04-16 14:35:00|||||||||48732
1713278400000|2024-04-16 14:40:00|112|111|112|111|112|111|112|111|92523
1713278700000|2024-04-16 14:45:00|111|110|112|111|112|111|111|110|175429
1713279000000|2024-04-16 14:50:00|113|112|113|112|113|112|113|112|282179
1713279300000|2024-04-16 14:55:00|||||||||23242
1713279600000|2024-04-16 15:00:00|||||||||59534
1713279900000|2024-04-16 15:05:00|||||||||66317
1713280200000|2024-04-16 15:10:00|||||||||9702
1713280500000|2024-04-16 15:15:00|||||||||24034
1713280800000|2024-04-16 15:20:00|||||||||35711
1713281100000|2024-04-16 15:25:00|||||||||16325
1713281400000|2024-04-16 15:30:00|||||||||57102
1713281700000|2024-04-16 15:35:00|114|113|115|114|115|114|114|113|131310
1713282000000|2024-04-16 15:40:00|114|113|112|111|114|114|112|111|284137
1713282300000|2024-04-16 15:45:00|113|112|113|112|113|112|113|112|108483
1713282600000|2024-04-16 15:50:00|112|111|113|112|113|112|112|111|155420
1713282900000|2024-04-16 15:55:00|112|111|112|111|112|111|112|111|49266
1713283200000|2024-04-16 16:00:00|111|110|110|109|111|110|110|109|291852
1713283500000|2024-04-16 16:05:00|||||||||140740
1713283800000|2024-04-16 16:10:00|111|110|111|110|111|110|111|110|64043
1713284100000|2024-04-16 16:15:00|||||||||17996
1713284400000|2024-04-16 16:20:00|110|109|110|109|110|109|110|109|89278
1713284700000|2024-04-16 16:25:00|109|108|109|108|109|108|109|108|173649
1713285000000|2024-04-16 16:30:00|||||||||75068
1713285300000|2024-04-16 16:35:00|||||||||24540
1713285600000|2024-04-16 16:40:00|||||||||25361
1713285900000|2024-04-16 16:45:00|||||||||15350
1713286200000|2024-04-16 16:50:00|||||||||18308
1713286500000|2024-04-16 16:55:00|108|107|109|108|109|108|108|107|443544
1713286800000|2024-04-16 17:00:00|108|107|108|107|108|108|108|107|141451
1713287100000|2024-04-16 17:05:00|||||||||35141
1713287400000|2024-04-16 17:10:00|||||||||114898
1713287700000|2024-04-16 17:15:00|||||||||43576
1713288000000|2024-04-16 17:20:00|109|108|109|108|109|108|109|108|81821
1713288300000|2024-04-16 17:25:00|||||||||5981
1713288600000|2024-04-16 17:30:00|108|107|108|107|108|108|108|107|39565
1713288900000|2024-04-16 17:35:00|||||||||45834
1713289200000|2024-04-16 17:40:00|||||||||55548
1713289500000|2024-04-16 17:45:00|||||||||11401
1713289800000|2024-04-16 17:50:00|||||||||7198
1713290100000|2024-04-16 17:55:00|||||||||34957
1713290400000|2024-04-16 18:00:00|||||||||24879
1713290700000|2024-04-16 18:05:00|109|108|110|109|110|109|109|108|169646
1713291000000|2024-04-16 18:10:00|111|110|110|109|111|110|110|109|305426
1713291300000|2024-04-16 18:15:00|||||||||41479
1713291600000|2024-04-16 18:20:00|||||||||32443
1713291900000|2024-04-16 18:25:00|||||||||31372
1713292200000|2024-04-16 18:30:00|||||||||7814
1713292500000|2024-04-16 18:35:00|||||||||15349
1713292800000|2024-04-16 18:40:00|||||||||55070
1713293100000|2024-04-16 18:45:00|||||||||12547
1713293400000|2024-04-16 18:50:00|111|110|111|110|111|110|111|110|32531
1713293700000|2024-04-16 18:55:00|||||||||16640
1713294000000|2024-04-16 19:00:00|||||||||20529
1713294300000|2024-04-16 19:05:00|||||||||7089
1713294600000|2024-04-16 19:10:00|||||||||10004
1713294900000|2024-04-16 19:15:00|||||||||18610
1713295200000|2024-04-16 19:20:00|||||||||25569
1713295500000|2024-04-16 19:25:00|||||||||19169
1713295800000|2024-04-16 19:30:00|||||||||28454
1713296100000|2024-04-16 19:35:00|||||||||14692
1713296400000|2024-04-16 19:40:00|||||||||34082
1713296700000|2024-04-16 19:45:00|||||||||97316
1713297000000|2024-04-16 19:50:00|||||||||354984
1713297300000|2024-04-16 19:55:00|110||111||111||110||307379
1713360600000|2024-04-17 13:30:00|110|110|114|113|114|113|110|110|242730
1713360900000|2024-04-17 13:35:00|115|114|115|114|118|117|115|114|312426
1713361200000|2024-04-17 13:40:00|114|113|114|113|114|113|114|113|92679
1713361500000|2024-04-17 13:45:00|113|112|112|111|113|112|112|111|97473
1713361800000|2024-04-17 13:50:00|113|112|114|113|114|113|113|112|163450
1713362100000|2024-04-17 13:55:00|113|112|113|112|113|112|113|112|27182
1713362400000|2024-04-17 14:00:00|112|111|112|111|113|112|112|111|137856
1713362700000|2024-04-17 14:05:00|||||||||44551
1713363000000|2024-04-17 14:10:00|111|110|112|111|112|111|111|110|153327
1713363300000|2024-04-17 14:15:00|||||||||29852
1713363600000|2024-04-17 14:20:00|111|110|112|111|112|111|111|110|94536
1713363900000|2024-04-17 14:25:00|||||||||29898
1713364200000|2024-04-17 14:30:00|||||||||14222
1713364500000|2024-04-17 14:35:00|111|110|111|110|111|110|111|110|156954
1713364800000|2024-04-17 14:40:00|112|111|111|110|112|111|111|110|499464
1713365100000|2024-04-17 14:45:00|||||||||38684
1713365400000|2024-04-17 14:50:00|110|109|110|109|110|109|110|109|165898
1713365700000|2024-04-17 14:55:00|||||||||12256
1713366000000|2024-04-17 15:00:00|111|110|112|111|112|111|111|110|182692
1713366300000|2024-04-17 15:05:00|||||||||22403
1713366600000|2024-04-17 15:10:00|111|110|111|110|111|111|111|110|117199
1713366900000|2024-04-17 15:15:00|||||||||41294
1713367200000|2024-04-17 15:20:00|||||||||28515
1713367500000|2024-04-17 15:25:00|||||||||19096
1713367800000|2024-04-17 15:30:00|110|109|110|109|110|109|110|109|71580
1713368100000|2024-04-17 15:35:00|111|110|111|110|111|110|111|110|52512
1713368400000|2024-04-17 15:40:00|||||||||50245
1713368700000|2024-04-17 15:45:00|||||||||64296
1713369000000|2024-04-17 15:50:00|112|111|113|112|113|112|112|111|184195
1713369300000|2024-04-17 15:55:00|||||||||56400
1713369600000|2024-04-17 16:00:00|||||||||74248
1713369900000|2024-04-17 16:05:00|112|111|111|110|112|111|111|110|196083
1713370200000|2024-04-17 16:10:00|112|111|112|111|112|111|112|111|103296
1713370500000|2024-04-17 16:15:00|113|112|113|112|113|112|113|112|91293
1713370800000|2024-04-17 16:20:00|||||||||36400
1713371100000|2024-04-17 16:25:00|||||||||25401
1713371400000|2024-04-17 16:30:00|||||||||12223
1713371700000|2024-04-17 16:35:00|112|111|112|111|112|112|112|111|78183
1713372000000|2024-04-17 16:40:00|||||||||15842
1713372300000|2024-04-17 16:45:00|111|110|112|111|112|111|111|110|87778
1713372600000|2024-04-17 16:50:00|||||||||62067
1713372900000|2024-04-17 16:55:00|||||||||3649
1713373200000|2024-04-17 17:00:00|111|110|112|111|112|111|111|110|91013
1713373500000|2024-04-17 17:05:00|||||||||1992
1713373800000|2024-04-17 17:10:00|||||||||76506
1713374100000|2024-04-17 17:15:00|113|112|113|112|113|112|113|112|43324
1713374400000|2024-04-17 17:20:00|||||||||30125
1713374700000|2024-04-17 17:25:00|||||||||12588
1713375000000|2024-04-17 17:30:00|114|113|115|114|115|114|114|113|116999
1713375300000|2024-04-17 17:35:00|||||||||15286
1713375600000|2024-04-17 17:40:00|||||||||14769
1713375900000|2024-04-17 17:45:00|116|115|115|114|116|115|115|114|147357
1713376200000|2024-04-17 17:50:00|||||||||78349
1713376500000|2024-04-17 17:55:00|114|113|114|113|114|114|114|113|198460
1713376800000|2024-04-17 18:00:00|||||||||34786
1713377100000|2024-04-17 18:05:00|||||||||52201
1713377400000|2024-04-17 18:10:00|||||||||20620
1713377700000|2024-04-17 18:15:00|||||||||51210
1713378000000|2024-04-17 18:20:00|113|112|113|112|113|112|113|112|79240
1713378300000|2024-04-17 18:25:00|114|113|114|113|114|113|113|113|23036
1713378600000|2024-04-17 18:30:00|||||||||157429
1713378900000|2024-04-17 18:35:00|113|112|113|112|113|112|113|112|137420
1713379200000|2024-04-17 18:40:00|114|113|114|113|114|113|113|113|59366
1713379500000|2024-04-17 18:45:00|||||||||37973
1713379800000|2024-04-17 18:50:00|113|112|113|112|113|112|113|112|91973
1713380100000|2024-04-17 18:55:00|||||||||42731
1713380400000|2024-04-17 19:00:00|112|111|112|111|112|111|112|111|104736
1713380700000|2024-04-17 19:05:00|||||||||18651
1713381000000|2024-04-17 19:10:00|||||||||7927
1713381300000|2024-04-17 19:15:00|||||||||24584
1713381600000|2024-04-17 19:20:00|||||||||31296
1713381900000|2024-04-17 19:25:00|||||||||51305
1713382200000|2024-04-17 19:30:00|||||||||145523
1713382500000|2024-04-17 19:35:00|||||||||17516
1713382800000|2024-04-17 19:40:00|||||||||52922
1713383100000|2024-04-17 19:45:00|||||||||20481
1713383400000|2024-04-17 19:50:00|||||||||16802
1713383700000|2024-04-17 19:55:00|||||||||105908
1713447000000|2024-04-18 13:30:00|96.05|96|103|102|103|102|93.01|93|1108474
1713447300000|2024-04-18 13:35:00|102|101|99.98|98.4|102|101|97.13|97.01|827006
1713447600000|2024-04-18 13:40:00|100|99.97|97.96|97.01|102|101|97.62|97|380706
1713447900000|2024-04-18 13:45:00|98|97.02|99.3|99.05|100|99.05|98|97.02|326957
1713448200000|2024-04-18 13:50:00|99.29|99.06|96.95|96.01|99.49|99.07|96.04|96|473338
1713448500000|2024-04-18 13:55:00|96.96|96.47|96.26|96.12|97.34|97.24|96.26|96|300691
1713448800000|2024-04-18 14:00:00|96.01|96|94.53|94.32|96.01|96|94.07|94|483392
1713449100000|2024-04-18 14:05:00|94.6|94.3|94|93.63|94.6|94.3|92.02|92|510637
1713449400000|2024-04-18 14:10:00|93.97|93.64|95.62|95.26|96.79|95.99|93.97|93.64|619034
1713449700000|2024-04-18 14:15:00|95.59|95.25|92.93|92|95.6|95.43|90.01|90|1279149
1713450000000|2024-04-18 14:20:00|92.8|91.54|90.9|90.11|92.8|91.54|89.52|89|748144
1713450300000|2024-04-18 14:25:00|90.94|90.5|95|94.67|95.39|95.21|90.52|90.5|361708
1713450600000|2024-04-18 14:30:00|94.6|94.66|98.91|97.98|99|98|94|93.27|577465
1713450900000|2024-04-18 14:35:00|98.9|97.99|99.5|99|101|99.91|97.96|97.6|282366
1713451200000|2024-04-18 14:40:00|99|98.7|101|99.98|101|100|98.5|98|226744
1713451500000|2024-04-18 14:45:00|100|100|103|102|104|103|100|99.99|506187
1713451800000|2024-04-18 14:50:00|102|101|101|100|103|101|99.17|99.16|319425
1713452100000|2024-04-18 14:55:00|102|101|102|101|102|101|101|101|80322
1713452400000|2024-04-18 15:00:00|103|102|102|101|103|102|102|101|189109
1713452700000|2024-04-18 15:05:00||102||101||102||101|128715
1713453000000|2024-04-18 15:10:00|||||||||84741
1713453300000|2024-04-18 15:15:00|||||||||42285
1713453600000|2024-04-18 15:20:00|||||||||58571
1713453900000|2024-04-18 15:25:00|101|100|101|100|101|100|101|100|165906
1713454200000|2024-04-18 15:30:00|100|99.96|99.97|99.96|101|99.97|99.97|99.96|161309
1713454500000|2024-04-18 15:35:00|99.96|99.92|99.01|99|99.96|99.92|99.01|99|83228
1713454800000|2024-04-18 15:40:00|99|98.98|98.98|98.61|99|98.98|98.03|98|78990
1713455100000|2024-04-18 15:45:00|98.97|98.62|98.53|98.5|98.97|98.64|98.51|98.5|50351
1713455400000|2024-04-18 15:50:00|98.52|98.51|99.4|99.01|100|99.08|98.51|98.5|170628
1713455700000|2024-04-18 15:55:00|99.79|99.02|99.97|99.17|101|100|99.18|99.02|347144
1713456000000|2024-04-18 16:00:00|99.98|99.18|101|100|101|100|99.86|99.18|84605
1713456300000|2024-04-18 16:05:00|||||||||52350
1713456600000|2024-04-18 16:10:00|||||||||56361
1713456900000|2024-04-18 16:15:00|102|101|101|100|102|101|101|100|87186
1713457200000|2024-04-18 16:20:00|||||||||15085
1713457500000|2024-04-18 16:25:00|||||||||23905
1713457800000|2024-04-18 16:30:00|||||||||9309
1713458100000|2024-04-18 16:35:00|||||||||16067
1713458400000|2024-04-18 16:40:00|||||||||101763
1713458700000|2024-04-18 16:45:00|100|99.99|99.65|99.64|100|99.99|99.65|99.64|111953
1713459000000|2024-04-18 16:50:00|99.64|99.42|97.96|97.71|99.64|99.42|97.62|97.61|105475
1713459300000|2024-04-18 16:55:00|97.72|97.61|97.33|97.32|97.96|97.68|97.31|97.29|86938
1713459600000|2024-04-18 17:00:00|97.32|97.31|98.38|98.01|98.76|98.01|97.18|97.03|147240
1713459900000|2024-04-18 17:05:00|98.76|98.02|98.73|98.2|98.76|98.5|98.73|98.01|29173
1713460200000|2024-04-18 17:10:00|98.72|98.19|97.75|97.51|98.72|98.25|97.52|97.51|15047
1713460500000|2024-04-18 17:15:00|97.53|97.55|97.71|97.52|97.74|97.55|97.53|97.51|24238
1713460800000|2024-04-18 17:20:00|97.52|97.51|97.5|97.31|97.52|97.62|97.5|97.31|32892
1713461100000|2024-04-18 17:25:00|97.4|97.25|97.2|97.17|97.4|97.25|97.18|97.16|31624
1713461400000|2024-04-18 17:30:00|97.05|97.18|96.74|96.04|97.05|97.19|96.02|96.01|127408
1713461700000|2024-04-18 17:35:00|96.05|96.05|97|96.09|97|96.6|96.05|96.05|20116
1713462000000|2024-04-18 17:40:00|96.99|96.1|96.09|95.47|96.99|96.2|96.09|95.42|89813
1713462300000|2024-04-18 17:45:00|95.59|95.48|95.64|95.63|96.09|95.65|95.59|95.48|22213
1713462600000|2024-04-18 17:50:00|95.63|95.62|95.01|95|95.64|95.62|95.01|95|134487
1713462900000|2024-04-18 17:55:00|95|94.82|94.44|94.31|95|94.82|94.32|94.31|99008
1713463200000|2024-04-18 18:00:00|94.34|94.32|94.32|94.31|94.34|94.34|94.32|94.31|45478
1713463500000|2024-04-18 18:05:00|94.31|94.3|93.02|93.01|94.31|94.3|93.02|93|207672
1713463800000|2024-04-18 18:10:00|93.01|93|93.69|93.01|93.69|93.01|92.32|92.08|168883
1713464100000|2024-04-18 18:15:00|93.5|93.2|94.94|94.5|94.94|94.5|93.5|93.2|98331
1713464400000|2024-04-18 18:20:00|94.93|94.44|93.95|93.31|94.93|94.5|93.32|93.31|84321
1713464700000|2024-04-18 18:25:00|93.94|93.87|93.73|93.31|93.94|93.87|93.32|93.31|47645
1713465000000|2024-04-18 18:30:00|93.33|93.32|93.29|93.2|93.33|93.32|93.29|93.11|26050
1713465300000|2024-04-18 18:35:00|93.33|93.21|93.86|93.51|93.86|93.51|93.29|93.21|118267
1713465600000|2024-04-18 18:40:00|93.73|93.52|94.94|94.33|94.94|94.33|93.73|93.51|28399
1713465900000|2024-04-18 18:45:00|95|94.34|94.76|94.39|95|94.96|94.76|94.34|76422
1713466200000|2024-04-18 18:50:00|94.75|94.37|94.38|94.37|94.75|94.5|94.37|94.36|17203
1713466500000|2024-04-18 18:55:00|94.37|94.36|94.34|94.31|94.37|94.36|94.34|94.31|61668
1713466800000|2024-04-18 19:00:00|94.32|94.32|94.79|94.36|94.79|94.36|94.32|94.32|107098
1713467100000|2024-04-18 19:05:00|95|94.37|95.97|95.48|96.9|95.98|94.79|94.37|61859
1713467400000|2024-04-18 19:10:00|95.96|95.47|95.95|95.49|95.96|95.49|95.95|95.47|12352
1713467700000|2024-04-18 19:15:00|95.5|95.47|95.3|95.29|95.5|95.47|95.3|95.28|26730
1713468000000|2024-04-18 19:20:00|95.29|95.28|95.13|94.01|95.29|95.28|93.51|93.39|207305
1713468300000|2024-04-18 19:25:00|94.5|94.2|94.4|94.31|94.5|94.31|94.21|94.2|52431
1713468600000|2024-04-18 19:30:00|94.46|94.32|95.27|95.25|95.27|95.25|94.46|94.32|125920
1713468900000|2024-04-18 19:35:00|95.28|95.26|94.84|94.29|95.3|95.28|94|93.98|234482
1713469200000|2024-04-18 19:40:00|94.04|94.28|93.54|93.5|94.04|94.28|93.54|93.5|191326
1713469500000|2024-04-18 19:45:00|93.53|93.49|92.07|92.01|93.53|93.49|92.07|92.01|429302
1713469800000|2024-04-18 19:50:00|92.02|92|92.28|92.02|92.32|92.12|92.01|91.9|473716
1713470100000|2024-04-18 19:55:00|92.26|92.03|92.01|92|92.26|92.06|92|91.9|408040
1713533400000|2024-04-19 13:30:00|93.9|93.1|94.99|94.7|94.99|94.7|92.01|92|277142
1713533700000|2024-04-19 13:35:00|94.73|94.69|93.21|93.2|94.73|94.69|93.21|93.01|113878
1713534000000|2024-04-19 13:40:00|93.2|93.01|93.38|93.3|93.38|93.3|93.01|93|166496
1713534300000|2024-04-19 13:45:00|93.35|93.34|95.99|95.56|96|95.6|93.35|93.34|444799
1713534600000|2024-04-19 13:50:00|96|95.49|96.12|95.2|97.68|97.37|95.2|94.05|325030
1713534900000|2024-04-19 13:55:00|96.11|95.21|95.24|95|96.19|95.67|95.24|95|139346
1713535200000|2024-04-19 14:00:00|95.07|94.74|93.81|93.6|95.07|94.74|93.81|93.3|183539
1713535500000|2024-04-19 14:05:00|93.8|93.3|92.14|92|93.8|93.8|92.01|92|254362
1713535800000|2024-04-19 14:10:00|92.01|91.94|90.45|90.11|92.01|91.94|90|89.17|525086
1713536100000|2024-04-19 14:15:00|90.4|90.28|89.39|89.23|90.45|90.41|89.39|89.18|178651
1713536400000|2024-04-19 14:20:00|89.23|89.18|89.48|89.3|89.5|89.4|88.01|88|467611
1713536700000|2024-04-19 14:25:00|89.47|89.4|89.72|89.35|89.72|89.4|88.85|88.84|277895
1713537000000|2024-04-19 14:30:00|90|89.36|91.18|90.51|91.19|90.51|89.7|89.36|70803
1713537300000|2024-04-19 14:35:00|91.17|91|89.53|89.52|91.17|91|89.53|89.33|189121
1713537600000|2024-04-19 14:40:00|89.5|89.36|89.6|89.01|89.89|89.4|89|88.8|163693
1713537900000|2024-04-19 14:45:00|89.3|89.02|89.6|89.59|89.6|89.59|89.3|89.02|62373
1713538200000|2024-04-19 14:50:00|89.99|89.6|90|89.01|90.49|90.06|89.01|89|213799
1713538500000|2024-04-19 14:55:00|89.99|89.02|89.88|89.64|89.99|89.64|89.2|89|107630
1713538800000|2024-04-19 15:00:00|89.86|89.8|89.88|89.44|90.99|90.51|89.41|89.4|294683
1713539100000|2024-04-19 15:05:00|89.7|89.42|89.88|89.71|90|89.71|89.53|89.42|54957
1713539400000|2024-04-19 15:10:00|89.8|89.7|89.27|89.2|89.8|89.7|89.27|89.03|491065
1713539700000|2024-04-19 15:15:00|89.46|89.21|88.89|88.8|89.99|89.61|88.89|88.58|188368
1713540000000|2024-04-19 15:20:00|88.82|88.81|88.79|88.22|89.3|88.81|88.13|88.1|251725
1713540300000|2024-04-19 15:25:00|88.78|88.23|88.76|88.61|88.78|88.61|88.38|88.2|170038
1713540600000|2024-04-19 15:30:00|88.7|88.7|88.72|88.71|88.76|88.71|88.7|88.7|38226
1713540900000|2024-04-19 15:35:00|88.76|88.72|89.59|89.18|89.93|89.6|88.73|88.72|212357
1713541200000|2024-04-19 15:40:00|89.58|89.17|89.58|89.18|89.58|89.19|89.58|89.16|22401
1713541500000|2024-04-19 15:45:00|89.6|89.19|90.88|90.22|90.93|90.22|89.58|89.19|67679
1713541800000|2024-04-19 15:50:00|90.85|90.23|91.48|91.09|91.62|91.4|90.85|90.23|127023
1713542100000|2024-04-19 15:55:00|91.1|91.08|91.4|91.33|91.98|91.9|91.1|91.08|191150
1713542400000|2024-04-19 16:00:00|91.58|91.34|91.79|91.77|91.9|91.78|91.4|91.34|84282
1713542700000|2024-04-19 16:05:00|91.78|91.75|91.79|91.69|91.8|91.75|91.48|91.41|76624
1713543000000|2024-04-19 16:10:00|91.78|91.68|90.91|90.41|91.79|91.68|90.91|90.11|306773
1713543300000|2024-04-19 16:15:00|90.9|90.29|90.69|90.5|90.9|90.5|90.2|90|129494
1713543600000|2024-04-19 16:20:00|90.59|90.45|90.68|90.33|90.69|90.45|90.59|90.33|52758
1713543900000|2024-04-19 16:25:00|90.5|90.34|90.9|90.41|90.9|90.42|90.34|90.34|57904
1713544200000|2024-04-19 16:30:00|90.6|90.34|90.34|90.33|90.86|90.4|90.34|90.33|39913
1713544500000|2024-04-19 16:35:00|90.33|90.32|90.06|90.05|90.43|90.32|90.01|90|133533
1713544800000|2024-04-19 16:40:00|90.07|90.06|90.43|90.4|90.54|90.51|90.07|90.05|128761
1713545100000|2024-04-19 16:45:00|90.3|90.37|90|89.96|90.3|90.37|89.99|89.96|114111
1713545400000|2024-04-19 16:50:00|89.99|89.8|89.81|89.8|89.99|89.8|89.81|89.8|17699
1713545700000|2024-04-19 16:55:00|90|89.81|90|89.81|90|89.9|89.82|89.8|22255
1713546000000|2024-04-19 17:00:00|89.9|89.84|90|89.91|90|89.99|89.9|89.82|163906
1713546300000|2024-04-19 17:05:00|||||||||77325
1713546600000|2024-04-19 17:10:00|89.9|89.83|89.51|89.15|89.9|89.83|89.1|89|121497
1713546900000|2024-04-19 17:15:00|89.11|89.16|89.07|89.06|89.51|89.38|89.07|89.06|96731
1713547200000|2024-04-19 17:20:00|89.1|89.07|89|88.89|89.35|89.07|88.99|88.88|95409
1713547500000|2024-04-19 17:25:00|88.9|88.9|89|88.88|89|88.9|88.9|88.88|21983
1713547800000|2024-04-19 17:30:00|88.99|88.89|88.89|88.7|89|88.89|88.89|88.61|112712
1713548100000|2024-04-19 17:35:00|88.9|88.61|87.98|87.6|88.9|88.61|87.98|87.6|220982
1713548400000|2024-04-19 17:40:00|87.8|87.61|87.69|87.65|87.8|87.65|87.69|87.6|39213
1713548700000|2024-04-19 17:45:00|87.68|87.6|87.56|87.55|87.68|87.65|87.56|87.55|19935
1713549000000|2024-04-19 17:50:00|87.55|87.52|87.51|87.5|87.55|87.52|87.51|87.5|38361
1713549300000|2024-04-19 17:55:00|87.45|87.44|87.01|87|87.45|87.44|87.01|87|92248
1713549600000|2024-04-19 18:00:00|86.51|86.5|86|85.88|86.51|86.5|84.52|84.48|705280
1713549900000|2024-04-19 18:05:00|86.35|85.95|84|83.11|86.36|85.95|84|82.5|420568
1713550200000|2024-04-19 18:10:00|83.99|83.28|82.75|82.17|84|83.45|82.01|82|749139
1713550500000|2024-04-19 18:15:00|82.85|82.18|84.57|84.08|84.58|84.57|82.85|82.18|761976
1713550800000|2024-04-19 18:20:00|84.58|84.09|84.99|84.27|85.98|85.7|84.01|84|634439
1713551100000|2024-04-19 18:25:00|85|84.41|83|82.73|85|84.82|83|82.73|255247
1713551400000|2024-04-19 18:30:00|82.99|82.63|82.56|82.12|83|82.63|82.22|81.15|469343
1713551700000|2024-04-19 18:35:00|82.55|82.2|81.49|81.09|82.55|82.51|81.49|81|175562
1713552000000|2024-04-19 18:40:00|81.3|81.29|82.48|82.03|82.48|82.38|81.3|81.29|289799
1713552300000|2024-04-19 18:45:00|82.47|82|81.94|81.76|82.47|82|80.02|80|523902
1713552600000|2024-04-19 18:50:00|81.77|81.77|81.37|81.25|81.94|81.91|81.37|81.23|141541
1713552900000|2024-04-19 18:55:00|81.35|81.24|80.99|80.79|81.35|81.28|80.99|80.79|71021
1713553200000|2024-04-19 19:00:00|80.97|80.56|78.99|78.46|80.97|80.96|78|76.59|783766
1713553500000|2024-04-19 19:05:00|78.47|78.47|78.94|78.45|78.99|78.8|78|77.01|325853
1713553800000|2024-04-19 19:10:00|78.92|78.5|78.23|78.22|78.94|78.91|78|77.72|358131
1713554100000|2024-04-19 19:15:00|78.37|78.23|77.84|77.6|78.61|78.29|77.51|77.5|262320
1713554400000|2024-04-19 19:20:00|77.6|77.51|77.47|77.2|77.6|77.51|77.01|77|285909
1713554700000|2024-04-19 19:25:00|77.46|77.46|76.02|76.01|77.47|77.46|76.02|76.01|178746
1713555000000|2024-04-19 19:30:00|76.03|76.02|77.03|77.01|77.03|77.01|76.02|76.01|406073
1713555300000|2024-04-19 19:35:00|77.02|76.97|76.74|76.69|77.02|76.97|76.07|76.06|300118
1713555600000|2024-04-19 19:40:00|76.69|76.6|76.59|76.55|76.9|76.6|76.39|76.27|181479
1713555900000|2024-04-19 19:45:00|76.58|76.33|75.97|75.9|76.58|76.55|75.78|75.77|280754
1713556200000|2024-04-19 19:50:00|75.96|75.89|75.69|75.49|75.98|75.97|75.36|75.1|388629
1713556500000|2024-04-19 19:55:00|75.65|75.47|75.22|75.04|75.65|75.6|75.02|75|600764
1713792600000|2024-04-22 13:30:00|81.89|81|82|81.2|87.1|86.9|81.01|81|1104966
1713792900000|2024-04-22 13:35:00|81.59|81.18|79|78.74|82.76|82.63|78.74|78.73|1058644
1713793200000|2024-04-22 13:40:00|78.99|78.99|78.6|78.4|79|78.99|77.15|76.32|664327
1713793500000|2024-04-22 13:45:00|78.62|78.5|81.4|81.39|81.4|81.39|78.61|78.5|679310
1713793800000|2024-04-22 13:50:00|81.47|81.4|81.68|81.6|82.9|82.89|80.61|80.6|585625
1713794100000|2024-04-22 13:55:00|82|81.61|81.9|81.4|82|81.8|81.01|81|216064
1713794400000|2024-04-22 14:00:00|81.89|81.41|85.27|85.01|86.5|86.25|81.74|81.41|1089774
1713794700000|2024-04-22 14:05:00|85.26|85.02|85.2|85.11|86.99|86.97|85.1|85|755684
1713795000000|2024-04-22 14:10:00|85.27|85.13|83.75|83.01|86|85.85|83.75|83|519219
1713795300000|2024-04-22 14:15:00|83.74|83.02|84.99|84.7|85|84.7|83.47|83.02|582613
1713795600000|2024-04-22 14:20:00|84.98|84.71|84.49|84.01|86|85.88|84.49|84|604233
1713795900000|2024-04-22 14:25:00|84.02|84|83.77|83.02|84.35|84.01|83.01|83|311047
1713796200000|2024-04-22 14:30:00|84.33|83.2|84.6|84.16|85|84.77|83.5|83.2|159894
1713796500000|2024-04-22 14:35:00|84.59|84.15|88|87.03|89.13|89|84.4|84.15|1022472
1713796800000|2024-04-22 14:40:00|87.99|87.2|90.8|89.62|90.99|90.55|87.96|87.2|930846
1713797100000|2024-04-22 14:45:00|90.79|89.61|91.08|91.05|93.33|93|89.63|89.61|774887
1713797400000|2024-04-22 14:50:00|91.07|91.06|90.01|90|91.07|91.06|90.01|90|359589
1713797700000|2024-04-22 14:55:00|90|89.95|90.41|89.62|90.41|89.95|88.03|88.02|666009
1713798000000|2024-04-22 15:00:00|90.4|90|87.64|87.6|90.98|90.89|87.31|87.19|411076
1713798300000|2024-04-22 15:05:00|87.62|87.54|86.77|86.28|87.62|87.54|85.03|85.01|888496
1713798600000|2024-04-22 15:10:00|86.3|86.29|85.98|85.8|86.3|86.29|85.5|85.1|255678
1713798900000|2024-04-22 15:15:00|85.97|85.65|86.45|86.17|87.32|86.52|85.48|85.1|328995
1713799200000|2024-04-22 15:20:00|86.58|86.18|88.79|87.7|88.86|87.7|86.58|86.18|239774
1713799500000|2024-04-22 15:25:00|88.8|87.71|89.71|89.5|90.55|90.5|88.8|87.71|403308
1713799800000|2024-04-22 15:30:00|89.7|89|89.81|89.16|90|89.16|88.89|88.6|174539
1713800100000|2024-04-22 15:35:00|89.8|89.5|89.9|89.11|89.92|89.5|88.61|88.6|215004
1713800400000|2024-04-22 15:40:00|89.92|89.12|89.93|89.24|91.82|91.54|89.91|89.12|369734
1713800700000|2024-04-22 15:45:00|89.92|89.2|88.1|88.05|89.92|89.2|88.09|88|203859
1713801000000|2024-04-22 15:50:00|88.25|88|89.5|89.35|89.5|89.35|88.25|88|314983
1713801300000|2024-04-22 15:55:00|89.4|89.3|88.52|88.26|89.4|89.3|88.26|88.16|242777
1713801600000|2024-04-22 16:00:00|88.69|88.5|89.19|89.18|89.39|89.3|88.68|88.5|184441
1713801900000|2024-04-22 16:05:00|89.18|88.81|88.7|87.52|89.18|89|88.7|87.52|148489
1713802200000|2024-04-22 16:10:00|88.69|87.72|87.88|87.62|88.69|87.72|87.67|87.37|114314
1713802500000|2024-04-22 16:15:00|87.87|87.83|87|86.53|87.88|87.86|87|86.14|217107
1713802800000|2024-04-22 16:20:00|86.8|86.54|87|86.9|87|86.9|86.8|86.54|94007
1713803100000|2024-04-22 16:25:00|86.99|86.91|86.96|86.64|87|86.98|86.29|86.23|168630
1713803400000|2024-04-22 16:30:00|86.97|86.96|87.2|87.19|87.44|87.19|86.96|86.96|480086
1713803700000|2024-04-22 16:35:00|87.3|87.1|85.67|85.66|87.3|87.19|85.67|85.66|221674
1713804000000|2024-04-22 16:40:00|85.7|85.67|85.51|85.5|86.32|86.31|85.51|85.5|329373
1713804300000|2024-04-22 16:45:00|85.5|85.48|85.12|85.11|85.5|85.48|85.12|85.02|127835
1713804600000|2024-04-22 16:50:00|85.11|85.07|84.96|84.95|85.11|85.07|84.96|84.95|510123
1713804900000|2024-04-22 16:55:00|84.95|84.93|85.94|85.51|85.95|85.94|84.51|84.5|493061
1713805200000|2024-04-22 17:00:00|85.95|85.75|87.94|87.47|88|87.71|85.91|85.5|244229
1713805500000|2024-04-22 17:05:00|87.71|87.72|87.6|87.05|87.96|87.72|87.5|87|152622
1713805800000|2024-04-22 17:10:00|87.69|87.6|89|88.66|89.2|88.66|87.69|87.6|350310
1713806100000|2024-04-22 17:15:00|89.2|88.67|90|89.27|90|89.27|89|88.67|124396
1713806400000|2024-04-22 17:20:00|90.15|89.28|90.62|90.26|90.99|90.26|89.96|89.28|535404
1713806700000|2024-04-22 17:25:00|90.5|90.11|91.2|91.06|91.8|91.74|90.29|90.11|429546
1713807000000|2024-04-22 17:30:00|91.19|91.1|90.88|90.81|91.19|91.1|90.49|90.26|233003
1713807300000|2024-04-22 17:35:00|90.85|90.69|91|90.25|91|90.83|89.11|89.02|145333
1713807600000|2024-04-22 17:40:00|90.99|90.63|90.89|90.82|91.72|91.64|90.89|90.5|245676
1713807900000|2024-04-22 17:45:00|90.75|90.6|91|90.97|91.3|91.29|90.51|90|189543
1713808200000|2024-04-22 17:50:00|90.99|90.91|90.72|90.64|90.99|90.91|90.63|90|196987
1713808500000|2024-04-22 17:55:00|90.75|90.71|90.14|89.85|91|90.96|90.14|89.85|185687
1713808800000|2024-04-22 18:00:00|90|89.86|91.36|91.28|91.37|91.28|90|89.86|341807
1713809100000|2024-04-22 18:05:00|91.5|91.33|93.27|93|93.28|93|91.5|91.33|465944
1713809400000|2024-04-22 18:10:00|93.26|93.12|94.11|94.1|94.5|94.31|93.09|93|455932
1713809700000|2024-04-22 18:15:00|94.01|94|93.48|93.47|94.11|94|92.28|92.27|224872
1713810000000|2024-04-22 18:20:00|93.85|93.74|94.49|94.27|94.49|94.39|93.43|93.12|323401
1713810300000|2024-04-22 18:25:00|94.14|94.12|92.79|92.55|94.49|94.31|92.79|92|260318
1713810600000|2024-04-22 18:30:00|92.59|92.67|94.79|94.5|94.8|94.75|92.11|92|543022
1713810900000|2024-04-22 18:35:00|94.78|94.51|94.01|94|94.8|94.79|94.01|93.45|269916
1713811200000|2024-04-22 18:40:00|94|93.17|93.01|93|94|93.17|93.01|92.43|95438
1713811500000|2024-04-22 18:45:00|93|92.5|92.49|92.21|93|92.5|92.13|92.12|102914
1713811800000|2024-04-22 18:50:00|92.48|92.22|91.89|91.22|92.48|92.32|91.47|91|82802
1713812100000|2024-04-22 18:55:00|91.88|91.23|92.51|92.43|92.51|92.43|91.87|91.23|83442
1713812400000|2024-04-22 19:00:00|92.76|92.77|92.92|92.91|93.1|93.07|92.76|92.51|96061
1713812700000|2024-04-22 19:05:00|93|92.92|92.49|92.2|93|92.96|92.49|91.62|64188
1713813000000|2024-04-22 19:10:00|92.2|92.35|92.03|92.02|92.2|92.35|91.88|91.5|98540
1713813300000|2024-04-22 19:15:00|92.04|92.03|92.02|91.77|92.04|92.03|92.02|91.5|83478
1713813600000|2024-04-22 19:20:00|92.01|91.76|90.69|90.57|92.01|91.76|90.69|90.13|84945
1713813900000|2024-04-22 19:25:00|90.68|90.58|91.53|91.07|91.53|91.07|90.01|90|138039
1713814200000|2024-04-22 19:30:00|91.62|91.08|92.23|91.57|92.26|91.57|91.28|91.08|58383
1713814500000|2024-04-22 19:35:00|92.22|91.58|91.87|91.65|92.23|92|91.87|91.58|52344
1713814800000|2024-04-22 19:40:00|91.86|91.66|92.34|91.86|92.39|91.86|91.79|91.66|153209
1713815100000|2024-04-22 19:45:00|92.39|91.87|93.4|93.3|93.86|93.3|92|91.87|256931
1713815400000|2024-04-22 19:50:00|93.39|93.33|93.48|93.47|94.7|94.02|93.31|93.11|388349
1713815700000|2024-04-22 19:55:00|93.47|93.11|93.01|93|93.48|93.46|93.01|93|322071
1713879000000|2024-04-23 13:30:00|95.9|95|98.85|97.7|98.85|97.7|91.89|91|672955
1713879300000|2024-04-23 13:35:00|98.9|98|104|103|104|103|98.9|97.7|1196873
1713879600000|2024-04-23 13:40:00|105|104|102|101|106|105|101|100|833561
1713879900000|2024-04-23 13:45:00|103|102|104|103|104|103|102|102|558020
1713880200000|2024-04-23 13:50:00|103|102|110|109|110|109|103|102|494558
1713880500000|2024-04-23 13:55:00|109|108|108|107|110|109|108|107|787738
1713880800000|2024-04-23 14:00:00|107|106|105|104|108|107|104|103|829883
1713881100000|2024-04-23 14:05:00|104|103|105|104|105|104|104|103|235741
1713881400000|2024-04-23 14:10:00|104|103|105|104|105|104|104|103|213565
1713881700000|2024-04-23 14:15:00|106|105|104|103|106|105|104|103|354394
1713882000000|2024-04-23 14:20:00|105|104|105|104|105|104|105|104|172847
1713882300000|2024-04-23 14:25:00|104|103|103|102|104|103|103|102|408320
1713882600000|2024-04-23 14:30:00|102|101|102|101|102|101|101|100|530335
1713882900000|2024-04-23 14:35:00|||||||||160026
1713883200000|2024-04-23 14:40:00|101|100|101|100|101|100|101|100|293565
1713883500000|2024-04-23 14:45:00|100|99.6|97.77|97.01|100|99.6|96.03|96|706030
1713883800000|2024-04-23 14:50:00|97.76|97.5|98.71|98|100|99|97.51|97.2|464328
1713884100000|2024-04-23 14:55:00|98.7|98.75|99.1|99.05|99.83|99.51|98.7|98|162173
1713884400000|2024-04-23 15:00:00|99.19|99.06|97.95|97.01|99.83|99.09|97|96.8|270137
1713884700000|2024-04-23 15:05:00|97.94|97.02|98.16|97.9|99|98.15|97.29|97.02|315908
1713885000000|2024-04-23 15:10:00|98.15|98|95.37|95.12|98.15|98|95.37|95.12|577752
1713885300000|2024-04-23 15:15:00|95.36|95.18|95.8|95.2|97.1|95.57|95.33|95.1|266462
1713885600000|2024-04-23 15:20:00|95.5|96.85|96.94|96.4|97.55|96.86|95.5|95.2|362688
1713885900000|2024-04-23 15:25:00|96.93|96.3|96.98|96.53|97|96.7|96.39|96.01|210070
1713886200000|2024-04-23 15:30:00|96.97|96.39|96.51|96|96.97|96.66|95.79|95.1|297282
1713886500000|2024-04-23 15:35:00|96.5|96.31|96.98|96.7|97|96.7|96.07|95.93|198255
1713886800000|2024-04-23 15:40:00|97.61|96.9|96.96|96.61|98.1|97.6|96.96|96.25|199293
1713887100000|2024-04-23 15:45:00|97.58|96.8|97.46|96.3|97.88|97.7|97.46|96.25|270390
1713887400000|2024-04-23 15:50:00|97.45|96.25|95.93|95.1|97.45|96.25|95.5|95|238679
1713887700000|2024-04-23 15:55:00|95.92|95.2|94.95|94.09|96.45|96|94.95|94.09|340234
1713888000000|2024-04-23 16:00:00|94.8|94.55|97.38|97.2|98.31|97.89|94.8|94.55|393378
1713888300000|2024-04-23 16:05:00|97.65|97.29|101|100|104|101|97.38|97.29|1003570
1713888600000|2024-04-23 16:10:00|100|99.42|101|100|106|105|99.98|98.75|1176435
1713888900000|2024-04-23 16:15:00|100|99.99|99.98|99|101|100|99.98|98.75|159404
1713889200000|2024-04-23 16:20:00|99.97|99.01|99.94|99.07|101|100|99.9|99|140803
1713889500000|2024-04-23 16:25:00|99.93|99.08|99.92|99.26|99.93|99.26|99.92|99.05|52311
1713889800000|2024-04-23 16:30:00|99.91|99.5|97.97|97.61|99.91|99.9|97.97|97.6|120788
1713890100000|2024-04-23 16:35:00|97.96|97.62|98.72|98.01|98.75|98.01|97.96|97.62|15426
1713890400000|2024-04-23 16:40:00|98.74|98.5|98.45|97.75|98.74|98.5|98.45|97.63|125378
1713890700000|2024-04-23 16:45:00|98|97.63|97.99|97.75|98|98|97.99|97.63|25756
1713891000000|2024-04-23 16:50:00|97.98|97.63|96.57|96|97.98|97.63|96.43|96|153555
1713891300000|2024-04-23 16:55:00|96.24|95.5|96.91|96.38|97.35|96.38|95.96|95.18|58621
1713891600000|2024-04-23 17:00:00|96.9|96.45|97.35|96.03|97.77|97|96.19|96|122724
1713891900000|2024-04-23 17:05:00|97.34|96.2|97.1|96.6|97.34|96.6|96.62|96.2|30328
1713892200000|2024-04-23 17:10:00|96.99|96.7|96.39|95.25|96.99|96.7|96.39|95.18|271349
1713892500000|2024-04-23 17:15:00|96|95.18|94|93|96|95.18|92.75|92.53|341196
1713892800000|2024-04-23 17:20:00|93.99|93.01|94.96|94.04|94.99|94.04|92.94|92.17|334596
1713893100000|2024-04-23 17:25:00|94.95|94.05|95.43|95|95.85|95|94.19|94.05|157288
1713893400000|2024-04-23 17:30:00|96|95.02|95.77|94.85|96|95.41|95.77|94.6|75820
1713893700000|2024-04-23 17:35:00|95.76|94.63|95.74|94.6|95.76|94.84|95.74|94.6|42040
1713894000000|2024-04-23 17:40:00|95|94.61|94.59|94|95|95|93.9|93.23|48333
1713894300000|2024-04-23 17:45:00|94.58|94.1|95.49|95.02|95.5|95.02|94.54|94|144928
1713894600000|2024-04-23 17:50:00|95.8|95.5|95.73|95.3|95.8|95.5|95.73|95.02|131108
1713894900000|2024-04-23 17:55:00|95.8|95.4|96.16|96|96.25|96.02|95.8|95.4|76728
1713895200000|2024-04-23 18:00:00|96.15|96.01|96.97|96.04|96.98|96.16|96.15|96|83699
1713895500000|2024-04-23 18:05:00|96.96|96.47|97.99|97.51|98|97.51|96.86|96.47|113147
1713895800000|2024-04-23 18:10:00|97.95|97.5|97.43|97.2|97.95|97.51|97.43|97|40573
1713896100000|2024-04-23 18:15:00|97.44|97.3|98.34|98|98.37|98.01|97.44|97.3|282348
1713896400000|2024-04-23 18:20:00|98.33|97.99|98.76|98.01|99|98.5|97.96|97.9|138292
1713896700000|2024-04-23 18:25:00|98.75|98.4|98.56|97.9|98.75|98.41|98.56|97.9|89702
1713897000000|2024-04-23 18:30:00|98.55|97.41|97.75|97.1|98.55|97.41|97.75|97|25589
1713897300000|2024-04-23 18:35:00|97.74|97.01|98.03|97.01|98.03|97.01|97.1|96.03|34672
1713897600000|2024-04-23 18:40:00|98|97.02|98.57|97.68|98.82|97.68|98|97.02|70862
1713897900000|2024-04-23 18:45:00||97.69||98.36||98.36||97.69|78228
1713898200000|2024-04-23 18:50:00|98.56|98.35|97.98|97.64|98.56|98.36|97.98|97.5|46916
1713898500000|2024-04-23 18:55:00|97.8|97.63|98.57|97.83|98.57|97.83|97.8|97.63|44245
1713898800000|2024-04-23 19:00:00|98|97.84|97.98|97.02|98|97.98|97.98|97|57658
1713899100000|2024-04-23 19:05:00|97.97|97|97.93|97.5|97.97|97.5|97.93|97|40239
1713899400000|2024-04-23 19:10:00|97.92|97.46|97.91|97.12|97.92|97.46|97.91|97.1|38191
1713899700000|2024-04-23 19:15:00|97.9|97.1|96.5|96.35|97.9|97.12|96.5|96.16|193203
1713900000000|2024-04-23 19:20:00|96.64|96.36|98|96.55|98|96.55|96.5|96.36|82056
1713900300000|2024-04-23 19:25:00|97.9|96.56|97.8|96.56|97.9|96.56|97|96.56|26355
1713900600000|2024-04-23 19:30:00|97.79|96.6|97.36|96.6|97.79|96.6|97.36|96.6|15806
1713900900000|2024-04-23 19:35:00|97|97|96.99|96.34|97.36|97.03|96.99|96.34|89372
1713901200000|2024-04-23 19:40:00|96.98|96.27|96.84|96.05|96.98|96.27|96.84|96|94760
1713901500000|2024-04-23 19:45:00|96.83|96.04|96.8|96.54|96.83|96.54|96.7|96|85050
1713901800000|2024-04-23 19:50:00|96.79|96.53|96.6|96.01|96.79|96.53|96.42|96|87783
1713902100000|2024-04-23 19:55:00|96.42|96.27|96.47|95.11|96.6|96.59|96.41|95|375271
1713965400000|2024-04-24 13:30:00|95.94|95.2|95.99|95.17|96|95.2|95|94.5|322256
1713965700000|2024-04-24 13:35:00|96|95.18|97.98|97.08|98|97.08|95.99|95.18|183631
1713966000000|2024-04-24 13:40:00|97.97|97.09|96.99|95.15|97.97|97.3|96.99|95.15|205974
1713966300000|2024-04-24 13:45:00|96.98|95.2|95.39|95.1|96.98|96|95.39|95.01|40717
1713966600000|2024-04-24 13:50:00|95.22|95.37|95.72|95|96|95.92|95.22|95|114210
1713966900000|2024-04-24 13:55:00|95.71|95.01|92.98|92.25|95.71|95.01|92.98|92.25|477559
1713967200000|2024-04-24 14:00:00|92.97|92.26|95.92|95.52|95.93|95.79|92.97|92.26|480264
1713967500000|2024-04-24 14:05:00|95.91|95.66|97.52|97.11|97.6|97.11|95.91|94.5|455548
1713967800000|2024-04-24 14:10:00|97.35|97.1|99.71|99|99.8|99.6|97.32|97.1|245194
1713968100000|2024-04-24 14:15:00|99.7|99.01|99.69|98.39|101|100|99.54|98.39|395269
1713968400000|2024-04-24 14:20:00|99.68|98.4|98.99|98.61|99.68|99.15|98.9|98.39|214044
1713968700000|2024-04-24 14:25:00|99|98.77|96.2|96.02|99.38|99.14|96.01|96|490680
1713969000000|2024-04-24 14:30:00|96.19|96.03|95.51|94.19|96.48|96.3|95|94.18|286642
1713969300000|2024-04-24 14:35:00|95.5|94.34|94.47|94.1|95.5|94.46|94.11|94|342809
1713969600000|2024-04-24 14:40:00|94.46|94.11|93.96|93.24|94.92|94.86|93.96|93|240042
1713969900000|2024-04-24 14:45:00|93.95|93.19|95.4|94.8|96|95.09|93|92.91|303430
1713970200000|2024-04-24 14:50:00|95.42|94.81|94.35|94|95.99|95.7|94.35|94|132466
1713970500000|2024-04-24 14:55:00|94.11|94.01|94|93.47|94.11|94.02|92.81|92.69|265066
1713970800000|2024-04-24 15:00:00|93.88|93.48|92.72|92.71|95.08|94.3|92.72|92.69|177647
1713971100000|2024-04-24 15:05:00|93.3|92.72|94.91|94.64|94.94|94.64|93.28|92.72|184869
1713971400000|2024-04-24 15:10:00|94.92|94.65|94.91|93.65|94.93|94.92|94.91|93.64|161694
1713971700000|2024-04-24 15:15:00|94.9|93.66|94.89|94.03|94.91|94.03|94.89|93.66|28248
1713972000000|2024-04-24 15:20:00|94.45|94.04|95.61|95|95.61|95|94.45|94.04|103256
1713972300000|2024-04-24 15:25:00|95.8|95.15|95.97|95.33|96.91|96.36|95.8|95.15|112389
1713972600000|2024-04-24 15:30:00|95.96|95.32|96.77|96.14|96.77|96.14|95.96|95.32|49940
1713972900000|2024-04-24 15:35:00|96.78|96.15|96.99|96.44|97.34|97.05|96.56|96.15|153244
1713973200000|2024-04-24 15:40:00|96.98|96.53|97.2|96.93|97.2|96.93|96.98|96.53|95850
1713973500000|2024-04-24 15:45:00|97.19|96.89|96.21|96.01|97.19|96.89|95.5|95|137579
1713973800000|2024-04-24 15:50:00|96.27|96.02|96.69|96.4|97|96.4|96.2|96.02|89604
1713974100000|2024-04-24 15:55:00|96.68|96.01|96.68|96.13|96.68|96.13|96.68|96|40404
1713974400000|2024-04-24 16:00:00|96.67|96.14|96.69|96.23|96.69|96.23|96.62|96.14|77348
1713974700000|2024-04-24 16:05:00|97|96.24|96.02|95.03|97.17|96.48|96.02|95.02|199441
1713975000000|2024-04-24 16:10:00|96.01|95.04|95.78|95.54|96.02|95.54|95.63|95.04|76412
1713975300000|2024-04-24 16:15:00|96.01||96||96.02||96||20516
1713975600000|2024-04-24 16:20:00|96.02|95.55|97.12|96.46|97.17|96.94|96.02|95.55|93515
1713975900000|2024-04-24 16:25:00|97.11|96.47|97|96.68|97.11|97.07|96.79|96.47|100936
1713976200000|2024-04-24 16:30:00|96.99|96.67|95.45|94.48|96.99|96.67|94.5|94.47|143738
1713976500000|2024-04-24 16:35:00|95.6|94.49|96.99|96.82|97|96.82|95.6|94.49|41758
1713976800000|2024-04-24 16:40:00|97|96.94|97.33|97.11|97.33|97.11|96.95|96.25|120998
1713977100000|2024-04-24 16:45:00|97.5|97.12|97.99|97.32|98|97.58|97.5|97.12|53024
1713977400000|2024-04-24 16:50:00|97.98|97.31|97.99|97.98|98|97.99|97.62|97.24|62426
1713977700000|2024-04-24 16:55:00|98|97.99|98.71|98.08|98.73|98.7|98|97.99|71657
1713978000000|2024-04-24 17:00:00|98.7|98.09|98.7|98.15|98.71|98.15|98.4|98.09|58302
1713978300000|2024-04-24 17:05:00|98.5|98.16|98.25|98.15|98.5|98.17|98.25|98.15|41468
1713978600000|2024-04-24 17:10:00|98.2|98.16|98.25|97.02|98.25|98.16|97.69|96.97|30527
1713978900000|2024-04-24 17:15:00|98.26|97.03|99|98.53|99|98.53|98.26|97.03|72070
1713979200000|2024-04-24 17:20:00|98.63|98.54|98.97|98.71|99|98.98|98.63|98.54|128982
1713979500000|2024-04-24 17:25:00|98.98|98.72|98.82|98.7|99.5|99.2|98.82|98.37|219326
1713979800000|2024-04-24 17:30:00|98.61|98.37|99.12|98.7|99.5|99.49|98.4|98.17|194717
1713980100000|2024-04-24 17:35:00|99.11|98.71|99|98.41|99.11|98.71|99|98.17|21435
1713980400000|2024-04-24 17:40:00|99.09|98.42|99|98.41|99.2|99.01|99|98.41|116086
1713980700000|2024-04-24 17:45:00|98.99|98.5|98.98|98.6|98.99|98.6|98.98|98.5|16102
1713981000000|2024-04-24 17:50:00|98.97|98.7|99|98.83|99|98.83|98.95|98.7|67150
1713981300000|2024-04-24 17:55:00|98.99|98.8|98.82|98.71|98.99|98.8|98.82|98.7|17986
1713981600000|2024-04-24 18:00:00|98.81|98.7|99|98.97|99|98.97|98.66|98.3|121724
1713981900000|2024-04-24 18:05:00|98.99|98.96|99|98.31|99|98.96|98.84|98.3|45861
1713982200000|2024-04-24 18:10:00|98.99|98.37|99|98.5|99.08|98.5|98.99|98.37|37735
1713982500000|2024-04-24 18:15:00|98.76|98.51|99.8|99.6|99.8|99.6|98.76|98.51|63724
1713982800000|2024-04-24 18:20:00|99.9|99.8|99.88|99.38|99.98|99.84|99.88|99.32|76214
1713983100000|2024-04-24 18:25:00|99.63|99.39|99.6|99.14|99.86|99.53|99.6|99.14|75793
1713983400000|2024-04-24 18:30:00|99.57|99.15|98.97|98.52|99.57|99.16|98.97|98.02|54671
1713983700000|2024-04-24 18:35:00|98.96|98.51|98.74|98.01|98.96|98.51|98.74|98|50927
1713984000000|2024-04-24 18:40:00|98.92|98.37|98.92|98.83|98.92|98.83|98.91|98.37|19218
1713984300000|2024-04-24 18:45:00|98.96|98.94|99.47|99.19|99.5|99.19|98.96|98.94|84894
1713984600000|2024-04-24 18:50:00|99.3|99.06|99|98.07|99.3|99.06|99|98.01|44781
1713984900000|2024-04-24 18:55:00|99.15|98.08|98.99|98.58|99.15|98.58|98.99|98.08|24910
1713985200000|2024-04-24 19:00:00|99|98.59|98.52|98.02|99|98.62|98|97.37|323689
1713985500000|2024-04-24 19:05:00|98.68|98.03|99.62|98.04|99.62|98.04|98.52|98.03|43648
1713985800000|2024-04-24 19:10:00|99.77|98.34|99.5|99.32|99.77|99.32|99.4|98.34|22002
1713986100000|2024-04-24 19:15:00|99.55|99.33|99.35|99.19|99.55|99.39|99.35|99.17|80214
1713986400000|2024-04-24 19:20:00|99.37|99.2|99.4|99.22|99.4|99.22|99.3|99.2|25601
1713986700000|2024-04-24 19:25:00|||||||||35735
1713987000000|2024-04-24 19:30:00|99.39|99.24|99.83|99.78|99.84|99.78|99.39|99.24|271822
1713987300000|2024-04-24 19:35:00|99.84|99.81|99.84|99.8|99.84|99.82|99.83|99.78|204964
1713987600000|2024-04-24 19:40:00|99.98|99.82|99.86|99.71|99.98|99.84|99.86|99.45|179291
1713987900000|2024-04-24 19:45:00|99.85|99.8|99.86|99.6|99.86|99.8|99.82|99.45|45311
1713988200000|2024-04-24 19:50:00|99.85|99.8|99.84|99.34|99.85|99.8|99.84|99.34|75746
1713988500000|2024-04-24 19:55:00|99.83|99.53|99.85|99.14|99.85|99.57|99.5|99|173105
1714051800000|2024-04-25 13:30:00|96|95.01|94.5|94.02|96|95.2|94.01|94|260460
1714052100000|2024-04-25 13:35:00|94.38|94|94.99|94|96|95.28|94.24|94|256741
1714052400000|2024-04-25 13:40:00|94.97|94.01|94.88|94.01|94.97|94.6|94.88|94.01|76319
1714052700000|2024-04-25 13:45:00|94.87|94|92.99|92.7|94.87|94|92.05|92|337818
1714053000000|2024-04-25 13:50:00|92.98|92.47|93|92.18|93|92.8|92.27|92.02|166051
1714053300000|2024-04-25 13:55:00|93.37|92.19|92.49|92.1|93.4|93.14|92.49|92.1|136109
1714053600000|2024-04-25 14:00:00|92|92.04|91.9|91.18|92|92.04|90.5|90.18|287077
1714053900000|2024-04-25 14:05:00|91.89|91.89|92.96|92.73|92.97|92.96|91.89|91.89|158832
1714054200000|2024-04-25 14:10:00|92.95|92.36|93.87|93.01|94.42|93.73|92.9|92.21|235938
1714054500000|2024-04-25 14:15:00|93.86|93|93.81|93.5|93.86|93.65|92.79|92.21|187588
1714054800000|2024-04-25 14:20:00|93.8|93.39|92.59|92.5|93.8|93.39|92.59|92.5|103026
1714055100000|2024-04-25 14:25:00|92.6|92.51|92.58|92.43|93.65|93.13|92.58|92.43|297225
1714055400000|2024-04-25 14:30:00|92.57|92.36|92.49|92.05|92.57|92.36|91.9|91.19|168238
1714055700000|2024-04-25 14:35:00|92.48|92.27|93.67|93.15|93.75|93.38|92.48|92.09|198179
1714056000000|2024-04-25 14:40:00|93.66|93.16|92|91.93|93.66|93.16|91.5|91.48|180572
1714056300000|2024-04-25 14:45:00|92.15|91.92|91.89|91.61|92.46|92.39|91.89|91.48|129491
1714056600000|2024-04-25 14:50:00|92|91.62|92|91.64|92.92|92.76|91.99|91.61|251931
1714056900000|2024-04-25 14:55:00|91.99|91.61|91.95|91.41|91.99|91.82|91.3|91.1|141693
1714057200000|2024-04-25 15:00:00|91.96|91.42|92.95|92.82|93|92.82|91.96|91.42|96749
1714057500000|2024-04-25 15:05:00|92.94|92.11|92.09|91.12|92.94|92.11|92.09|91.1|15560
1714057800000|2024-04-25 15:10:00|92.08|91.13|90.99|90.51|92.08|91.7|90.99|90.5|239033
1714058100000|2024-04-25 15:15:00|90.95|90.8|90.6|90.31|90.95|90.8|90.3|90.09|77600
1714058400000|2024-04-25 15:20:00|90.61|90.5|91|90.91|91.42|90.92|90.58|90.5|115134
1714058700000|2024-04-25 15:25:00|90.97|90.9|91.3|91.02|91.42|91.32|90.97|90.9|85975
1714059000000|2024-04-25 15:30:00|91.29|91|90.5|90.39|91.29|91.26|90.44|90.19|76223
1714059300000|2024-04-25 15:35:00|90.49|90.3|91.33|90.32|91.71|91.17|90.12|90.11|199786
1714059600000|2024-04-25 15:40:00|91.2|90.33|90.78|90.7|91.2|90.7|90.33|90.31|46895
1714059900000|2024-04-25 15:45:00|90.81|90.6|91.17|90.49|91.51|91.07|90.81|90.44|85840
1714060200000|2024-04-25 15:50:00|91.16|90.5|92.34|92|92.34|92.16|91.08|90.41|214964
1714060500000|2024-04-25 15:55:00|92.61|92.01|92.05|92.01|92.93|92.85|92.05|91.8|90606
1714060800000|2024-04-25 16:00:00|92.07|92.02|92.09|92|92.77|92.37|92.07|92|139162
1714061100000|2024-04-25 16:05:00|92|91.92|91.16|90.78|92|91.92|90.88|90.53|144718
1714061400000|2024-04-25 16:10:00|91|90.8|90.9|90.67|91.16|91.01|90.9|90.43|256559
1714061700000|2024-04-25 16:15:00|90.97|90.9|91|90.92|91.02|91|90.95|90.5|157920
1714062000000|2024-04-25 16:20:00|91.02|90.93|91.8|91.5|91.92|91.73|91|90.9|251652
1714062300000|2024-04-25 16:25:00|91.61|91.01|91.9|91.61|91.9|91.61|91.43|91|99848
1714062600000|2024-04-25 16:30:00|92|91.79|91.3|90.51|92|91.98|91.28|90.51|231368
1714062900000|2024-04-25 16:35:00|91.29|90.5|90.78|90.75|91.29|90.79|90.78|90.5|62736
1714063200000|2024-04-25 16:40:00|90.71|90.77|90.39|90.33|91|90.77|90.14|90.13|102677
1714063500000|2024-04-25 16:45:00|90.89|90.36|91|90.71|91.3|90.95|90.73|90.36|118714
1714063800000|2024-04-25 16:50:00|91.3|90.86|90.94|90.78|91.3|91.27|90.94|90.51|66832
1714064100000|2024-04-25 16:55:00|91.3|90.86|92.99|92.18|92.99|92.71|91.3|90.86|131184
1714064400000|2024-04-25 17:00:00|93|92.58|93.77|93.2|93.92|93.2|92.95|92.58|60182
1714064700000|2024-04-25 17:05:00|93.79|93.25|94.97|94|94.99|94.4|93.78|93.25|301466
1714065000000|2024-04-25 17:10:00|94.93|94.09|94|93.68|95.5|95.13|94|93.63|187198
1714065300000|2024-04-25 17:15:00|95|93.71|94.86|93.98|95.36|94.93|94.86|93.71|343024
1714065600000|2024-04-25 17:20:00|94.85|94.06|94.64|94.06|94.87|94.46|94.34|94.06|75533
1714065900000|2024-04-25 17:25:00|94.63|94.11|94.82|94.66|94.83|94.76|94.49|94.11|184295
1714066200000|2024-04-25 17:30:00|94.8|94.74|95.9|95.56|95.9|95.56|94.8|94.74|176198
1714066500000|2024-04-25 17:35:00|95.89|95.59|95.9|95.5|96|95.94|95.89|95.5|360342
1714066800000|2024-04-25 17:40:00|95.89|95.54|95.24|94.18|95.89|95.54|94.53|94|84296
1714067100000|2024-04-25 17:45:00|95|94.19|94.95|94.84|95.93|95.08|94.95|94.19|195306
1714067400000|2024-04-25 17:50:00|94.94|94.69|95.46|94.58|95.58|94.69|94.01|94|93542
1714067700000|2024-04-25 17:55:00|95.45|94.6|94.48|94.09|95.45|94.81|94|93.53|122771
1714068000000|2024-04-25 18:00:00|94.06|94.1|94.57|93.9|94.6|94.1|93.55|93.3|117857
1714068300000|2024-04-25 18:05:00|94.5|93.89|94.5|93.98|94.5|93.98|94|93.7|52513
1714068600000|2024-04-25 18:10:00|94.6|93.99|95|94.48|95|94.48|94.6|93.99|72189
1714068900000|2024-04-25 18:15:00|94.99|94.49|94.82|93.96|94.99|94.92|94.82|93.89|115081
1714069200000|2024-04-25 18:20:00|94.81|93.9|94.58|94.06|94.81|94.49|94.58|93.73|59005
1714069500000|2024-04-25 18:25:00|94.57|93.7|93.67|93.2|94.57|93.7|93.67|93.2|59872
1714069800000|2024-04-25 18:30:00|93.5|93.21|93.5|93.23|93.5|93.23|93.5|93.2|7497
1714070100000|2024-04-25 18:35:00|93.4|93.14|93.37|93.02|93.4|93.14|93.37|93.02|15595
1714070400000|2024-04-25 18:40:00|93.28|93|92.96|92.05|93.28|93|92.32|92.01|246326
1714070700000|2024-04-25 18:45:00|92.95|92.06|92.4|92.08|92.95|92.51|92.4|92.06|103929
1714071000000|2024-04-25 18:50:00|92.95|92.39|92.5|92.27|92.95|92.62|92.5|92.11|36345
1714071300000|2024-04-25 18:55:00|92.49|92|91.99|91.65|92.49|92|91.99|91.5|24131
1714071600000|2024-04-25 19:00:00|92|91.7|92.64|92.51|92.64|92.51|92|91.7|87979
1714071900000|2024-04-25 19:05:00|92.68|92.52|93|92.86|93.02|92.86|92.68|92.5|48663
1714072200000|2024-04-25 19:10:00|93.02|92.87|93.47|93.4|93.51|93.4|93|92.7|47345
1714072500000|2024-04-25 19:15:00|93.46|93|93.43|93|93.46|93|93.43|93|37533
1714072800000|2024-04-25 19:20:00|93.42|93.01|93.98|93.21|94|93.21|93.24|93.01|48610
1714073100000|2024-04-25 19:25:00|93.97|93.22|93.85|93.22|93.97|93.94|93.85|93.22|22915
1714073400000|2024-04-25 19:30:00|93.84|93.52|93.75|93.4|93.84|93.52|93.75|93.22|66907
1714073700000|2024-04-25 19:35:00|93.74|93.43|93.57|93.01|93.76|93.75|93.57|93|98955
1714074000000|2024-04-25 19:40:00|93.56|93.02|93.49|93.21|93.56|93.21|93.32|93.02|187321
1714074300000|2024-04-25 19:45:00|93.5|93.22|93.48|93.01|93.5|93.22|93.48|93|79898
1714074600000|2024-04-25 19:50:00|93.39|93.02|93.47|93|93.5|93.3|93.39|93|146827
1714074900000|2024-04-25 19:55:00|93.46|93.01|93|92.97|93.5|93.46|92.83|92.7|140143
1714138200000|2024-04-26 13:30:00|94|93.83|90.7|90.1|94|93.83|88.95|88|427889
1714138500000|2024-04-26 13:35:00|90.69|90.69|89.87|89.8|90.69|90.69|89.09|88.15|127412
1714138800000|2024-04-26 13:40:00|89.88|89.81|90|89.81|91.61|90.91|89.82|89.8|293012
1714139100000|2024-04-26 13:45:00|90.3|89.82|91.46|90.3|92|91.7|90|89.82|618178
1714139400000|2024-04-26 13:50:00|91|90.25|91|90.5|91|90.6|90.95|90|109123
1714139700000|2024-04-26 13:55:00|90.99|90.6|90|89.9|91|90.6|90|89.5|459109
1714140000000|2024-04-26 14:00:00|89.99|89.98|90.99|90.81|90.99|90.81|89.98|89.5|109276
1714140300000|2024-04-26 14:05:00|90.96|90.8|90.81|90.09|90.96|90.8|90.2|89.51|103207
1714140600000|2024-04-26 14:10:00|90.66|90.07|91|90.58|91.51|90.96|90.05|90|103566
1714140900000|2024-04-26 14:15:00|91.3|90.57|90.88|90.09|92|91.88|90.88|90|234499
1714141200000|2024-04-26 14:20:00|90.5|90|90.21|90.08|90.62|90.43|90.2|89.84|119927
1714141500000|2024-04-26 14:25:00|90.13|90.09|89.1|89.01|90.13|90.09|89.1|89|139812
1714141800000|2024-04-26 14:30:00|89.17|89.1|89.83|89.52|89.86|89.84|88.63|88.42|131121
1714142100000|2024-04-26 14:35:00|89.84|89.53|90.44|90|90.52|90.4|89.83|89.16|133985
1714142400000|2024-04-26 14:40:00|90.43|90.2|90.2|90.15|90.43|90.21|90.07|90|67351
1714142700000|2024-04-26 14:45:00|90.19|90.01|90.05|90|90.42|90.41|90.01|89.79|261566
1714143000000|2024-04-26 14:50:00|90.01|90.15|89.98|89.5|90.4|90.18|89.47|89.16|162165
1714143300000|2024-04-26 14:55:00|89.99|89.72|89.96|89.9|89.99|89.9|89.72|89.5|21635
1714143600000|2024-04-26 15:00:00|89.97|89.91|90.49|90|90.81|90.72|89.97|89.91|49390
1714143900000|2024-04-26 15:05:00|90.48|90.01|90.72|90.71|90.72|90.71|90.48|90.01|82086
1714144200000|2024-04-26 15:10:00|90.71|90.7|90.45|90.23|90.71|90.7|90.23|90|66764
1714144500000|2024-04-26 15:15:00|90.6|90.33|90.3|90.24|90.72|90.5|90.3|90.24|40498
1714144800000|2024-04-26 15:20:00|90.28|90|89.86|89.09|90.28|90|88.94|88.8|243558
1714145100000|2024-04-26 15:25:00|89.5|89.07|89.07|89|89.86|89.53|89.07|89|69662
1714145400000|2024-04-26 15:30:00|89.34|89.2|89|88.9|89.34|89.2|88.89|88.8|217460
1714145700000|2024-04-26 15:35:00|88.99|88.99|88.58|88.2|88.99|88.99|88.23|88.2|339725
1714146000000|2024-04-26 15:40:00|88.4|88.21|87.99|87.61|88.58|88.48|87.99|87.6|359560
1714146300000|2024-04-26 15:45:00|88|87.62|89.86|89.7|89.86|89.7|88|87.61|289350
1714146600000|2024-04-26 15:50:00|89.99|88.8|88.96|88.6|89.99|88.95|88.84|88.6|45754
1714146900000|2024-04-26 15:55:00|89|88.96|89.98|89.38|90|89.38|88.99|88.61|83064
1714147200000|2024-04-26 16:00:00|89.97|89.39|89.38|89.01|89.97|89.76|89.19|89|22375
1714147500000|2024-04-26 16:05:00|89.19|89.02|89.03|89|89.38|89.05|89.01|89|17048
1714147800000|2024-04-26 16:10:00|89.01|88.65|88.99|88.66|89.03|88.66|88.99|88.65|112409
1714148100000|2024-04-26 16:15:00|88.71|88.67|88.54|88.19|88.71|88.67|88.54|88.01|45427
1714148400000|2024-04-26 16:20:00|88.53|88.2|88.44|88.01|88.53|88.47|88.44|88.01|66914
1714148700000|2024-04-26 16:25:00|88.45|88.02|88.78|88.51|89|88.67|88.45|88.02|34083
1714149000000|2024-04-26 16:30:00|88.77|88.5|88.74|88.43|88.77|88.75|88.74|88.43|20012
1714149300000|2024-04-26 16:35:00|88.73|88.08|88.4|88.02|88.73|88.51|88.4|88.01|61733
1714149600000|2024-04-26 16:40:00|88.41|88.01|88.49|88.1|88.51|88.43|88.41|88.01|69231
1714149900000|2024-04-26 16:45:00|88.48|88.01|88.22|88|88.48|88.1|88.1|88|20054
1714150200000|2024-04-26 16:50:00|88.21|88.01|89.47|89|89.63|89|88.07|88|139990
1714150500000|2024-04-26 16:55:00|89.43|89.01|88.62|88.55|89.72|89.47|88.62|88.47|32307
1714150800000|2024-04-26 17:00:00|88.75|88.2|89|88.67|89.46|88.91|88.29|88.01|63121
1714151100000|2024-04-26 17:05:00|88.99|88.68|88.8|88.2|88.99|88.84|88.71|88|20183
1714151400000|2024-04-26 17:10:00|88.79|88.21|88.86|88.48|88.86|88.6|88.54|88.03|15282
1714151700000|2024-04-26 17:15:00|88.67|88.6|89|88.81|89.46|88.81|88.67|88.6|66262
1714152000000|2024-04-26 17:20:00|89.25|88.82|89.23|89.22|89.45|89.25|89|88.82|44185
1714152300000|2024-04-26 17:25:00|89.11|89|89.8|89.71|89.85|89.71|89.01|88.9|186969
1714152600000|2024-04-26 17:30:00|89.75|89.72|89.55|89.37|89.8|89.72|89.46|89.37|56515
1714152900000|2024-04-26 17:35:00|89.46|89.02|89.35|89.29|89.79|89.3|89.1|89|50907
1714153200000|2024-04-26 17:40:00|89.32|89.3|89.8|89.44|89.85|89.44|89.3|89|47143
1714153500000|2024-04-26 17:45:00|89.85|89.45|90.97|90.5|91|90.5|89.8|89.45|114646
1714153800000|2024-04-26 17:50:00|90.75|90.51|90.61|90.5|90.75|90.54|90.61|90.5|51228
1714154100000|2024-04-26 17:55:00|90.57|90.51|90.72|90.5|90.74|90.51|90.56|90.5|62028
1714154400000|2024-04-26 18:00:00|90.74|90.51|90.98|90.85|91|90.98|90.74|90.51|159453
1714154700000|2024-04-26 18:05:00|90.91|90.71|90.85|90.76|90.99|90.76|90.73|90.71|131436
1714155000000|2024-04-26 18:10:00|90.86|90.77|91.89|91.53|92|91.53|90.85|90.77|754442
1714155300000|2024-04-26 18:15:00|91.54|91.32|92.56|92.09|93|92.69|91.52|91.32|276351
1714155600000|2024-04-26 18:20:00|92.57|92.2|93|92.92|93|92.92|92.43|92.2|118204
1714155900000|2024-04-26 18:25:00|92.99|92.82|92.48|92.04|92.99|92.82|92.48|92.04|80657
1714156200000|2024-04-26 18:30:00|92.47|91.9|91.58|91.33|92.47|91.91|91.58|91.32|23698
1714156500000|2024-04-26 18:35:00|91.81|91.34|91.81|91.62|91.81|91.63|91.73|91.34|40293
1714156800000|2024-04-26 18:40:00|91.73|91.41|91.73|91.36|91.73|91.41|91.73|91.32|29400
1714157100000|2024-04-26 18:45:00|91.72|91.34|90.95|90.47|91.73|91.35|90.93|90.44|34887
1714157400000|2024-04-26 18:50:00|91.13|90.48|90.95|90.47|91.48|91.02|90.54|90.44|90645
1714157700000|2024-04-26 18:55:00|90.94|90.45|90.98|90.5|91|90.66|90.88|90.3|22408
1714158000000|2024-04-26 19:00:00|90.92|90.51|90.88|90.4|90.92|90.52|90.88|90.4|29157
1714158300000|2024-04-26 19:05:00|90.87|90.3|90.99|90.57|91|90.58|90.49|90|77458
1714158600000|2024-04-26 19:10:00|90.95|90.56|90.73|90.29|90.95|90.56|90.7|90|30811
1714158900000|2024-04-26 19:15:00|90.72|90.3|90.72|90.3|90.72|90.33|90.72|90.29|13283
1714159200000|2024-04-26 19:20:00|90.73|90.31|90.57|90.23|90.88|90.41|90.57|90.23|20435
1714159500000|2024-04-26 19:25:00|90.51|90.01|90.2|90.12|90.51|90.13|90.19|90|42304
1714159800000|2024-04-26 19:30:00|90.34|90.13|90.73|90.61|90.95|90.9|90.34|90.13|40705
1714160100000|2024-04-26 19:35:00|90.87|90.6|91|90.62|91|90.62|90.87|90.6|21029
1714160400000|2024-04-26 19:40:00|91.03|90.63|91.27|90.92|91.61|91.42|91|90.63|48035
1714160700000|2024-04-26 19:45:00|91.49|90.93|91.4|90.95|91.49|90.95|91.09|90.93|4132
1714161000000|2024-04-26 19:50:00|91.06|90.94|91.38|91.11|91.4|91.11|91.06|90.94|12003
1714161300000|2024-04-26 19:55:00|91.43|91.34|91.43|91.34|91.43|91.34|91.38|91.34|22086
1714397400000|2024-04-29 13:30:00|91.4|90.7|91.97|91.5|92.55|91.5|91|90.7|140649
1714397700000|2024-04-29 13:35:00|92|91.4|92.1|91.9|92.51|92.2|91.5|90.98|806618
1714398000000|2024-04-29 13:40:00|92|92|91.09|90.05|92.1|92|91.09|90.05|329025
1714398300000|2024-04-29 13:45:00|91.07|90.06|93.37|93|93.37|93|90.61|90.06|617260
1714398600000|2024-04-29 13:50:00|93.74|93.01|95|94.29|97.99|96.87|93.73|93.01|719557
1714398900000|2024-04-29 13:55:00|94.5|94.27|93.86|93.29|95.5|95.3|93|92.47|555172
1714399200000|2024-04-29 14:00:00|93.85|93.3|92.99|92.5|94|93.51|92.36|92.01|342429
1714399500000|2024-04-29 14:05:00|92.98|92.51|94.94|94.08|94.94|94.08|92.98|92.51|168110
1714399800000|2024-04-29 14:10:00|94.93|94.09|95.54|95.04|95.54|95.04|94.79|94.09|126708
1714400100000|2024-04-29 14:15:00|95.92|95.4|97.69|97.56|97.79|97.56|95.92|95.4|621745
1714400400000|2024-04-29 14:20:00|97.62|97.57|99.36|99.25|100|99.98|97.62|97.57|770562
1714400700000|2024-04-29 14:25:00|99.35|99.06|102|101|102|101|98.6|98|718661
1714401000000|2024-04-29 14:30:00|101|100|101|100|102|100|99|98.98|437982
1714401300000|2024-04-29 14:35:00|102|101|102|101|102|101|101|101|261455
1714401600000|2024-04-29 14:40:00|101|100|99.56|99.04|101|101|99.56|98.99|242691
1714401900000|2024-04-29 14:45:00|99.55|99.05|101|100|101|100|99.53|99.05|207294
1714402200000|2024-04-29 14:50:00|||||||||35417
1714402500000|2024-04-29 14:55:00|||||||||220677
1714402800000|2024-04-29 15:00:00|||||||||58757
1714403100000|2024-04-29 15:05:00|102|101|104|103|104|103|102|100|216265
1714403400000|2024-04-29 15:10:00|103|102|103|102|103|102|102|101|223604
1714403700000|2024-04-29 15:15:00|104|103|104|103|104|103|104|103|119567
1714404000000|2024-04-29 15:20:00|||||||||155879
1714404300000|2024-04-29 15:25:00|105|104|105|104|105|104|104|104|122137
1714404600000|2024-04-29 15:30:00|||||||||113362
1714404900000|2024-04-29 15:35:00|104|103|104|103|104|104|104|103|185521
1714405200000|2024-04-29 15:40:00|103|102|103|102|104|103|103|102|264123
1714405500000|2024-04-29 15:45:00|102|101|101|100|102|102|101|100|120601
1714405800000|2024-04-29 15:50:00|102|101|104|103|104|103|102|101|483556
1714406100000|2024-04-29 15:55:00|105|104|105|104|105|104|103|102|311571
1714406400000|2024-04-29 16:00:00|104|103|104|103|104|103|104|103|43643
1714406700000|2024-04-29 16:05:00|||||||||9791
1714407000000|2024-04-29 16:10:00|103|102|102|101|103|102|102|101|92422
1714407300000|2024-04-29 16:15:00|101|100|102|101|102|101|101|100|99109
1714407600000|2024-04-29 16:20:00|||||||||4963
1714407900000|2024-04-29 16:25:00|||||||||27756
1714408200000|2024-04-29 16:30:00|101|100|99.97|99.2|101|100|99.17|99.13|233882
1714408500000|2024-04-29 16:35:00|99.96|99.48|99.38|99.35|101|99.98|99.24|99.35|193803
1714408800000|2024-04-29 16:40:00|99.4|99.33|96.88|96.33|99.4|99.35|96.88|96.31|193053
1714409100000|2024-04-29 16:45:00|96.87|96.62|97.5|96.74|98.73|98|96.78|96.57|334618
1714409400000|2024-04-29 16:50:00|97.49|96.75|97.97|97.31|98|97.86|97.27|96.74|168657
1714409700000|2024-04-29 16:55:00|98|97.32|97.79|97.3|98|97.97|97.79|97.29|42004
1714410000000|2024-04-29 17:00:00|97.4|97.29|97.39|97.21|97.4|97.35|97.39|97|6453
1714410300000|2024-04-29 17:05:00|97.55|97.39|98.85|98.64|99|98.96|97.55|97.39|289108
1714410600000|2024-04-29 17:10:00|98.75|98.6|98.85|98.23|98.94|98.7|98.03|97.66|37268
1714410900000|2024-04-29 17:15:00|98.84|98.24|99|98.47|99|98.47|98.24|98.05|24456
1714411200000|2024-04-29 17:20:00|98.99|98.48|98.98|98.65|99|98.9|98.96|98.3|33312
1714411500000|2024-04-29 17:25:00|98.66|98.66|99.78|99.15|100|99.7|98.66|98.66|256610
1714411800000|2024-04-29 17:30:00|99.77|99.16|99.5|99.01|99.77|99.67|98|97.78|92756
1714412100000|2024-04-29 17:35:00|99.12|99|98.85|98.51|99.12|99|98.67|98.09|129440
1714412400000|2024-04-29 17:40:00|98.84|98.52|98.81|98.69|98.84|98.69|98.81|98.51|22789
1714412700000|2024-04-29 17:45:00|98.8|98.6|96.24|95.81|98.8|98.6|96.24|95.56|213955
1714413000000|2024-04-29 17:50:00|96.13|95.82|97.3|96.82|97.31|96.82|96.01|95.82|93678
1714413300000|2024-04-29 17:55:00|97.2|96.83|97.76|97.17|97.81|97.65|97.2|96.83|41431
1714413600000|2024-04-29 18:00:00|97.75|97.18|97.39|97.32|97.75|97.32|97.09|96.45|77476
1714413900000|2024-04-29 18:05:00|97.38|97.34|97.59|97.1|97.81|97.67|97.38|97.08|71793
1714414200000|2024-04-29 18:10:00|97.58|97.09|97.58|97.19|97.58|97.19|97.58|97.09|83677
1714414500000|2024-04-29 18:15:00|97.51|97.18|97.25|97.2|97.51|97.2|97.25|97.17|62254
1714414800000|2024-04-29 18:20:00|97.24|97.21|97.98|97.81|98.33|97.82|97.24|97.2|216673
1714415100000|2024-04-29 18:25:00|97.89|97.8|97.89|97.6|98|97.8|97.45|97.41|134363
1714415400000|2024-04-29 18:30:00|97.74|97.5|97|96.48|97.74|97.5|96.8|96.39|72434
1714415700000|2024-04-29 18:35:00|97.22|96.49|96.99|96.63|97.22|97|96.99|96.49|55490
1714416000000|2024-04-29 18:40:00|96.98|96.7|95.8|95.6|96.98|96.7|95.8|95.6|132031
1714416300000|2024-04-29 18:45:00|95.94|95.61|96.34|96.06|96.7|96.62|95.8|95.6|90400
1714416600000|2024-04-29 18:50:00|96.63|96.07|96.16|95.69|96.63|96.08|95.72|95.6|64185
1714416900000|2024-04-29 18:55:00|96.17|95.67|96|95.91|96.17|95.91|95.76|95.67|19452
1714417200000|2024-04-29 19:00:00|96.01|95.9|95.99|95.61|96.58|96.07|95.99|95.6|55538
1714417500000|2024-04-29 19:05:00|95.98|95.6|95.97|95.51|95.98|95.6|95.58|95.5|33624
1714417800000|2024-04-29 19:10:00|95.96|95.52|95.52|95.06|95.96|95.52|95.52|95.01|68205
1714418100000|2024-04-29 19:15:00|95.51|95.07|95.81|95.33|95.88|95.33|95.48|95.07|10267
1714418400000|2024-04-29 19:20:00|95.8|95.37|95.81|95.37|95.81|95.37|95.8|95.37|35500
1714418700000|2024-04-29 19:25:00|95.8|95.33|95.48|95.01|95.8|95.33|95.48|95|79175
1714419000000|2024-04-29 19:30:00|95.47|95.02|95.75|95.5|95.93|95.5|95.44|95|29260
1714419300000|2024-04-29 19:35:00|95.76|95.35|95.42|95.08|95.76|95.35|95.27|95.07|55838
1714419600000|2024-04-29 19:40:00|95.43|95.09|96.02|95.54|96.03|95.54|95.42|95.09|45699
1714419900000|2024-04-29 19:45:00|96.01|95.53|95.94|95.6|96.01|95.8|95.94|95.53|72821
1714420200000|2024-04-29 19:50:00|95.93|95.53|95.89|95.6|95.93|95.6|95.7|95.07|86373
1714420500000|2024-04-29 19:55:00|96.27|95.61|95.59|95.1|96.42|96.13|95.48|95.07|274545
1714483800000|2024-04-30 13:30:00|93.51|93|93.84|92.01|94|93.8|93.51|92|68877
1714484100000|2024-04-30 13:35:00|93.83|93|93.69|92.3|93.83|93.01|93.69|92.01|47428
1714484400000|2024-04-30 13:40:00|93|92.18|92.5|92.12|93|92.3|92.12|92.1|10381
1714484700000|2024-04-30 13:45:00|92.49|92.31|91.95|91.47|92.5|92.32|91.95|91.4|100070
1714485000000|2024-04-30 13:50:00|91.9|91.4|91.9|91.55|91.9|91.69|91.9|91.4|53467
1714485300000|2024-04-30 13:55:00|91.96|91.6|90.64|90.4|92|91.9|90.64|90.4|216093
1714485600000|2024-04-30 14:00:00|90.5|90.2|89.5|89.42|90.5|90.25|89.5|89.41|154973
1714485900000|2024-04-30 14:05:00|89.65|89.27|88.71|88.24|89.65|89.5|88.19|88|308123
1714486200000|2024-04-30 14:10:00|88.99|88.7|88.99|88.48|89.85|89.3|88.99|88.48|99295
1714486500000|2024-04-30 14:15:00|89|88.5|89.81|89.61|89.93|89.65|88.61|88.5|174327
1714486800000|2024-04-30 14:20:00|89.8|89.8|88.64|88.59|89.8|89.8|88.4|88.24|139465
1714487100000|2024-04-30 14:25:00|88.99|88.6|88.59|88.5|88.99|88.98|88.59|88.5|129826
1714487400000|2024-04-30 14:30:00|88.69|88.54|88.8|88.77|89.47|88.8|88.59|88.54|108662
1714487700000|2024-04-30 14:35:00|89.15|88.78|90.42|90.2|90.64|90.2|89.15|88.78|129039
1714488000000|2024-04-30 14:40:00|90.63|90.19|90.79|90.42|90.99|90.92|90.41|89.4|196619
1714488300000|2024-04-30 14:45:00|90.78|90.48|93|92.99|93|92.99|90.78|90.48|307477
1714488600000|2024-04-30 14:50:00|93.24|93.23|95.37|94.41|99.73|99|93.24|92.99|744859
1714488900000|2024-04-30 14:55:00|95.36|94.43|93.5|93.27|95.36|95.3|92.67|92|353347
1714489200000|2024-04-30 15:00:00|93.65|93.28|92.49|92.13|94.78|94.17|92.49|92.1|167886
1714489500000|2024-04-30 15:05:00|92.99|92.47|93.13|92.5|94.19|93.7|92.99|92.1|329562
1714489800000|2024-04-30 15:10:00|93.12|92.16|91.98|91.5|93.12|92.63|91.98|91.45|143417
1714490100000|2024-04-30 15:15:00|91.97|91.58|91.56|91.11|91.98|91.58|91.56|91|53028
1714490400000|2024-04-30 15:20:00|91.57|91|91.61|90.7|91.69|91|90.68|90.5|404591
1714490700000|2024-04-30 15:25:00|90.96|90.64|91.42|91.21|91.43|91.4|90.96|90.61|113845
1714491000000|2024-04-30 15:30:00|91.65|91.4|91.53|91.06|91.97|91.4|91.47|91.03|62357
1714491300000|2024-04-30 15:35:00|91.62|91.47|91.91|91.01|92.42|91.75|91.56|91.01|156648
1714491600000|2024-04-30 15:40:00|91.9|91.5|91.89|91.5|92|91.51|91.74|91.5|36497
1714491900000|2024-04-30 15:45:00|91.88|91.87|92.15|92|92.23|92.12|91.87|91.64|245260
1714492200000|2024-04-30 15:50:00|92.14||92.19||92.19||92.14||42467
1714492500000|2024-04-30 15:55:00|92.29|92.01|92.88|92.53|93|92.77|92.29|92.01|77153
1714492800000|2024-04-30 16:00:00|92.7|92.5|90.49|90.41|92.7|92.5|90.49|90.41|189217
1714493100000|2024-04-30 16:05:00|90.48|90.3|89.86|89.52|90.48|90.3|89.6|89.24|150239
1714493400000|2024-04-30 16:10:00|89.96|89.66|91.4|91|91.52|91|89.96|89.66|239813
1714493700000|2024-04-30 16:15:00|91.39|90.72|93.14|92.65|93.14|93|90.72|90.58|191036
1714494000000|2024-04-30 16:20:00|93.13|94|92.78|92.02|94.06|94|92.78|91.99|85191
1714494300000|2024-04-30 16:25:00|92.77|92|91.88|91.4|92.77|92.01|91.88|90.8|65569
1714494600000|2024-04-30 16:30:00|91.7|91.33|90.38|90.2|91.7|91.33|90.38|90|83115
1714494900000|2024-04-30 16:35:00|90.39|90.21|90.04|89.6|90.83|90.4|90.04|89.2|317966
1714495200000|2024-04-30 16:40:00|90|89.61|89|88.9|90|89.61|89|88.55|405281
1714495500000|2024-04-30 16:45:00|89.17|88.81|89|88.94|89.17|89|89|88.55|180701
1714495800000|2024-04-30 16:50:00|89.17|88.95|89.54|89.2|90.31|89.86|89|88.94|143003
1714496100000|2024-04-30 16:55:00|89.55|89.22|87.96|87.9|89.67|89.5|87.96|87.7|272126
1714496400000|2024-04-30 17:00:00|87.9|87.86|87.76|87.3|88.6|88.3|87.2|87.12|211207
1714496700000|2024-04-30 17:05:00|87.6|87.31|88.47|88.33|88.59|88.33|87.6|87.3|271052
1714497000000|2024-04-30 17:10:00|88.57|88.44|87.66|87.62|88.79|88.72|87.58|87.5|112382
1714497300000|2024-04-30 17:15:00|87.67|87.63|88.11|88.05|88.11|88.1|87.67|87.63|153323
1714497600000|2024-04-30 17:20:00|88.12|88.06|88.41|88.32|89|88.33|88.12|88.06|41500
1714497900000|2024-04-30 17:25:00|88.4|88.3|88.15|87.3|88.4|88.3|88.12|87.3|174597
1714498200000|2024-04-30 17:30:00|88.14|87.31|89|88.46|89|88.46|87.5|87.3|203920
1714498500000|2024-04-30 17:35:00|88.99|88.47|88|87.73|89.1|88.99|87.94|87.6|171032
1714498800000|2024-04-30 17:40:00|88.19|87.74|88.86|88.33|88.98|88.33|88|87.74|83516
1714499100000|2024-04-30 17:45:00|88.85|88.34|88.73|88.24|88.85|88.5|88.73|88.24|12254
1714499400000|2024-04-30 17:50:00|88.72|88.11|88.49|88|88.97|88.59|88.49|88|148645
1714499700000|2024-04-30 17:55:00|88.51|88.01|88.89|88.51|88.89|88.51|88.5|88|30863
1714500000000|2024-04-30 18:00:00|88.97|88.7|89|88.72|89.17|89.01|88.97|88.7|29384
1714500300000|2024-04-30 18:05:00|88.99|88.5|88.98|88.5|88.99|88.5|88.98|88.5|9441
1714500600000|2024-04-30 18:10:00|88.97|88.51|88.5|88.08|88.97|88.51|88.5|88.08|57400
1714500900000|2024-04-30 18:15:00|88.08|88.48|87.73|87.72|88.08|88.48|87.73|87.71|42044
1714501200000|2024-04-30 18:20:00|87.72|87.71|87.7|87.41|87.73|87.72|87.57|87.4|80306
1714501500000|2024-04-30 18:25:00|87.73|87.42|88.43|87.94|89.07|88.5|87.73|87.42|67423
1714501800000|2024-04-30 18:30:00|88.47|87.81|88.3|88|88.47|88|88.27|87.71|3560
1714502100000|2024-04-30 18:35:00||88.13||88||88.13||88|13740
1714502400000|2024-04-30 18:40:00|88.31|88.01|88.7|88.03|89|88.4|88.31|88|17407
1714502700000|2024-04-30 18:45:00|88.69|88|88.17|88.05|88.69|88.11|88|87.7|46515
1714503000000|2024-04-30 18:50:00|88.05|87.7|88|87.99|88.05|88|88|87.7|12387
1714503300000|2024-04-30 18:55:00|87.99|87.86|87.86|87.51|87.99|87.86|87.86|87.5|36809
1714503600000|2024-04-30 19:00:00|87.85|87.5|87.82|87.54|87.85|87.54|87.82|87.33|44581
1714503900000|2024-04-30 19:05:00|87.8|87.51|87.3|87.19|87.8|87.51|87.3|87.13|50390
1714504200000|2024-04-30 19:10:00|87.27|87.17|87.25|87.13|87.27|87.21|87.25|87.13|25763
1714504500000|2024-04-30 19:15:00|87.2|87.2|87.25|87.21|87.25|87.21|87.2|87.13|17491
1714504800000|2024-04-30 19:20:00|87.24|87.2|86.99|86.5|87.24|87.2|86.99|86.5|176453
1714505100000|2024-04-30 19:25:00|86.75|86.51|87.61|87.12|88|87.46|86.75|86.51|83957
1714505400000|2024-04-30 19:30:00||87.13||87.25||87.25||87.12|7946
1714505700000|2024-04-30 19:35:00|87.6|87.41|87.49|87.19|87.6|87.57|87.49|87|18925
1714506000000|2024-04-30 19:40:00|87.5|87.19|87.27|87.02|87.5|87.19|87.27|86.99|12256
1714506300000|2024-04-30 19:45:00|87.28|87.03|87.54|87.41|87.54|87.41|87.27|87.03|27909
1714506600000|2024-04-30 19:50:00|87.53|87.4|87.54|87.29|88.06|87.8|87.27|87.24|115379
1714506900000|2024-04-30 19:55:00|87.53|87.3|87.31|87.19|87.56|87.51|87.31|86.99|48388
1714570200000|2024-05-01 13:30:00|87.48|87|87.17|86|87.48|87|85.93|85.61|148304
1714570500000|2024-05-01 13:35:00|86.95|86.6|86.85|86.6|87.2|86.97|86.85|86.6|161335
1714570800000|2024-05-01 13:40:00|87|86.99|87.48|87|87.48|87|86.85|86.99|238229
1714571100000|2024-05-01 13:45:00|87.47|86.99|87.29|87.01|87.48|87.01|87.29|86.99|87213
1714571400000|2024-05-01 13:50:00||87.02||87.2||87.2||87.01|89953
1714571700000|2024-05-01 13:55:00|87.3|87.21|88.24|88.01|88.88|88.5|87.3|87.21|140927
1714572000000|2024-05-01 14:00:00|88.23|88.02|88.36|88|88.64|88.58|88.14|88|111138
1714572300000|2024-05-01 14:05:00|88.35|87.66|88.21|87.79|88.61|88.38|87.78|87.2|59019
1714572600000|2024-05-01 14:10:00|88.2|87.44|85.8|85.44|88.2|87.44|85.6|85.3|286315
1714572900000|2024-05-01 14:15:00|85.77|85.5|84.93|84.21|86|85.6|84.93|84.21|357710
1714573200000|2024-05-01 14:20:00|84.92|84.2|84.71|84.55|84.92|84.55|84.59|84.2|121955
1714573500000|2024-05-01 14:25:00|84.7|84.5|84.45|84.1|84.7|84.5|84.12|84.1|221564
1714573800000|2024-05-01 14:30:00|84.69|84.11|85.36|84.88|85.37|84.88|84.66|84.11|94187
1714574100000|2024-05-01 14:35:00|85.37|84.89|85.31|85|85.38|85|85.23|84.83|36715
1714574400000|2024-05-01 14:40:00|85.3|85.2|85.98|85.97|85.99|85.97|85.3|85.2|23262
1714574700000|2024-05-01 14:45:00|86|85.98|85.97|85.63|86|85.98|85.97|85.63|21394
1714575000000|2024-05-01 14:50:00|85.96|85.81|86.6|86.11|86.74|86.11|85.96|85.81|72654
1714575300000|2024-05-01 14:55:00|86.71|86.12|86.81|86.59|87|86.59|86.71|86.12|16409
1714575600000|2024-05-01 15:00:00|87||86.99||87||86.96||25299
1714575900000|2024-05-01 15:05:00|86.98||86.87||86.98||86.69||46543
1714576200000|2024-05-01 15:10:00|86.86|86.84|86.97|86.84|86.98|86.84|86.85|86.84|24605
1714576500000|2024-05-01 15:15:00|86.9|86.85|86.89|86.84|86.98|86.85|86.89|86.84|73520
1714576800000|2024-05-01 15:20:00|86.87|86.85|87.51|86.86|87.61|86.86|86.87|86.85|65697
1714577100000|2024-05-01 15:25:00|87.5|86.87|87.49|87.03|87.52|87.49|87.48|86.87|36555
1714577400000|2024-05-01 15:30:00|87.48|87|86.98|86.49|87.48|87|86.41|86.01|27450
1714577700000|2024-05-01 15:35:00|87|86.5|87.48|87.01|87.5|87.01|86.99|86.49|12987
1714578000000|2024-05-01 15:40:00|87.47|87|87.43|87|87.48|87|87.43|87|17762
1714578300000|2024-05-01 15:45:00|87.48|86.68|87.18|86.68|87.48|86.69|87.18|86.68|27422
1714578600000|2024-05-01 15:50:00|87.17|87|87.09|87|87.17|87|87.09|87|4385
1714578900000|2024-05-01 15:55:00|87.04||87.3||87.38||87.04||12459
1714579200000|2024-05-01 16:00:00|87.29||87.2||87.3||87.2||7618
1714579500000|2024-05-01 16:05:00|87.24|87.01|87.46|87.02|87.47|87.02|87.24|87.01|4681
1714579800000|2024-05-01 16:10:00|87.47|87.03|88.72|88.44|88.77|88.44|87.47|87.03|372126
1714580100000|2024-05-01 16:15:00|88.71|88.6|88.85|88.6|88.87|88.7|88.71|88.44|73783
1714580400000|2024-05-01 16:20:00|88.84|88.25|87.76|87.28|88.84|88.25|87.76|87.22|60026
1714580700000|2024-05-01 16:25:00|87.75|87.5|87.79|87.18|87.79|87.5|87.46|87|126708
1714581000000|2024-05-01 16:30:00|87.78|87.19|87.78|87.3|87.78|87.42|87.78|87.19|12098
1714581300000|2024-05-01 16:35:00|87.77|87.5|87.77|87.5|87.77|87.5|87.77|87.5|22800
1714581600000|2024-05-01 16:40:00|87.78|87.64|87.78|87.64|87.78|87.67|87.78|87.64|14575
1714581900000|2024-05-01 16:45:00|87.87|87.65|88.12|87.8|88.13|87.8|87.77|87.65|42599
1714582200000|2024-05-01 16:50:00|88.11|88|88.09|87.8|88.11|88.04|88.09|87.8|43419
1714582500000|2024-05-01 16:55:00|88.08|87.79|87.53|87.1|88.08|87.79|87.45|87.07|6904
1714582800000|2024-05-01 17:00:00|87.52|87.4|87.65|87.4|87.66|87.41|87.43|87.4|5889
1714583100000|2024-05-01 17:05:00|87.64|87.08|86.96|86.55|87.64|87.08|86.96|86.55|60361
1714583400000|2024-05-01 17:10:00|86.95|86.56|87.23|87|87.25|87|86.95|86.56|15611
1714583700000|2024-05-01 17:15:00|87.22|86.75|86.99|86.75|87.23|87|86.99|86.75|11025
1714584000000|2024-05-01 17:20:00|86.98|86.8|87.91|87.5|88|87.5|86.98|86.8|20159
1714584300000|2024-05-01 17:25:00|87.9|87.6|87.9|87.8|87.9|87.8|87.9|87.6|62096
1714584600000|2024-05-01 17:30:00|87.89|87.81|87.49|87.19|87.89|87.81|87.49|86.87|7001
1714584900000|2024-05-01 17:35:00||87.2||87.21||87.21||87.2|5095
1714585200000|2024-05-01 17:40:00|87.5|87.22|87.5|87.3|87.5|87.3|87.49|87.22|12943
1714585500000|2024-05-01 17:45:00|87.49|87.31|87.9|87.42|87.91|87.42|87.49|87.31|24729
1714585800000|2024-05-01 17:50:00|87.89|87.43|87.88|87.43|87.9|87.43|87.88|87.43|47132
1714586100000|2024-05-01 17:55:00|87.87|87.33|87.47|87|87.87|87.33|87.47|87|8112
1714586400000|2024-05-01 18:00:00|87.46|87.01|87.46|87.13|87.46|87.13|87.46|87.01|10425
1714586700000|2024-05-01 18:05:00||87.14||87.17||87.2||87.14|1210
1714587000000|2024-05-01 18:10:00|87.2|87|87.2|86.93|87.2|87.17|87|86.57|39516
1714587300000|2024-05-01 18:15:00|87.19|86.9|87.11|86.67|87.19|87.18|87.11|86.61|18990
1714587600000|2024-05-01 18:20:00|87.1|86.68|87.2|87|87.2|87|87.09|86.68|4386
1714587900000|2024-05-01 18:25:00|87.46|87.01|88|87.66|88.29|87.66|87.46|87.01|114200
1714588200000|2024-05-01 18:30:00|87.99|87.32|88|87.57|88|87.57|87.7|87.32|21751
1714588500000|2024-05-01 18:35:00|87.99|87.58|88.5|88.11|88.5|88.11|87.96|87.58|42759
1714588800000|2024-05-01 18:40:00|88.69|88.49|90.99|90.48|91|90.48|88.69|88.49|129706
1714589100000|2024-05-01 18:45:00|91|90.49|90.79|90.32|91|90.51|90.38|90|86364
1714589400000|2024-05-01 18:50:00|90.8|90.33|90.65|90.25|91|90.6|90.65|90|71910
1714589700000|2024-05-01 18:55:00|90.64|90|90.5|90.4|90.81|90.72|90.27|90|95806
1714590000000|2024-05-01 19:00:00|90.8|90.41|89.88|89.38|91|90.78|89.88|88.98|65853
1714590300000|2024-05-01 19:05:00|89.8|89.39|89.93|89.55|89.95|89.56|89.55|89.39|3492
1714590600000|2024-05-01 19:10:00|89.95|89.56|89.94|89.67|89.95|89.74|89.94|89.55|39158
1714590900000|2024-05-01 19:15:00|89.93|89.7|89.53|89.06|89.95|89.94|89|88.61|175321
1714591200000|2024-05-01 19:20:00|89.52|89.04|89.56|89.13|89.57|89.13|88.95|88.35|24188
1714591500000|2024-05-01 19:25:00|89.57|89.14|89.81|89.41|90|89.75|89.57|89.14|17115
1714591800000|2024-05-01 19:30:00|89.8|89.45|88.66|88.03|89.8|89.45|88.66|88|39524
1714592100000|2024-05-01 19:35:00|88.65|88.04|88.45|88.29|88.65|88.29|88.45|88|58401
1714592400000|2024-05-01 19:40:00|88.47|88.17|88.46|88|88.47|88.17|88.46|88|42068
1714592700000|2024-05-01 19:45:00|88.45|88.06|88.35|88.12|88.45|88.15|88.35|88.06|49210
1714593000000|2024-05-01 19:50:00|88.34|88.13|87.5|87.46|88.34|88.13|87.49|87.2|82747
1714593300000|2024-05-01 19:55:00|87.49|87.22|87.33|86.85|87.49|87.22|87.01|86.6|66519
1714656600000|2024-05-02 13:30:00|90.57|88.97|89.99|89.6|90.57|89.6|89.4|88.97|68632
1714656900000|2024-05-02 13:35:00|89.98|89.3|89|88.77|89.98|89.3|89|88.76|60603
1714657200000|2024-05-02 13:40:00|89.34|88.89|88.8|88.76|89.6|89.33|88.8|88.76|109698
1714657500000|2024-05-02 13:45:00|89|88.5|87.26|86.32|89|88.5|87.26|86.18|67386
1714657800000|2024-05-02 13:50:00|87.25|86.18|86.82|86.5|87.25|86.51|86.43|86.01|91670
1714658100000|2024-05-02 13:55:00|86.55|86.54|85.5|85.17|87.52|87.31|85.5|85.17|193944
1714658400000|2024-05-02 14:00:00|85|85.11|85.84|85.45|86|85.49|84.47|84.11|262089
1714658700000|2024-05-02 14:05:00|85.8|85.2|85.38|85.2|85.84|85.48|85.09|85|91734
1714659000000|2024-05-02 14:10:00|85.37|85.3|86.46|86.01|86.76|86.2|85.37|85.3|121911
1714659300000|2024-05-02 14:15:00|86.45|86.44|86.61|86.13|86.8|86.51|86.45|86.01|78311
1714659600000|2024-05-02 14:20:00|86.5|86.02|86.21|86|86.5|86.13|86.21|85.8|75488
1714659900000|2024-05-02 14:25:00|86.2|85.8|85.65|85.11|86.2|85.8|85.65|85.1|162502
1714660200000|2024-05-02 14:30:00|85.64|85.12|86.7|86.31|86.8|86.31|85.58|85.1|77824
1714660500000|2024-05-02 14:35:00|86.5|86.64|86.83|86.51|87|86.64|86.36|86.31|57760
1714660800000|2024-05-02 14:40:00|87|86.5|87.47|87.04|87.5|87.04|86.99|86.5|80235
1714661100000|2024-05-02 14:45:00|87.48|87.05|87.94|87.47|87.99|87.57|87.46|87.05|189541
1714661400000|2024-05-02 14:50:00|87.7|87.48|87.32|87.01|87.7|87.54|87.32|87|25677
1714661700000|2024-05-02 14:55:00||87.02||87.26||87.26||87|19297
1714662000000|2024-05-02 15:00:00|87.36|87.22|88.79|88.59|88.88|88.59|87.36|87.22|122702
1714662300000|2024-05-02 15:05:00|88.77|88.53|88.44|88.25|88.77|88.53|88|87.95|61416
1714662600000|2024-05-02 15:10:00|88.23|88.09|88.07|88|88.23|88.13|88.07|87.5|117515
1714662900000|2024-05-02 15:15:00|88|87.96|87.99|87.51|88|87.97|87.99|87.5|99922
1714663200000|2024-05-02 15:20:00||87.55||87.56||87.56||87.55|4600
1714663500000|2024-05-02 15:25:00||87.57||87.62||87.63||87.57|18865
1714663800000|2024-05-02 15:30:00|87.84|87.63|88.67|88.15|88.77|88.15|87.84|87.63|206386
1714664100000|2024-05-02 15:35:00|88.66|88.14|88.68|87.84|89.34|89|88.62|87.79|170897
1714664400000|2024-05-02 15:40:00|88.67|87.85|87.52|87.5|88.67|88.02|87.51|87.5|40132
1714664700000|2024-05-02 15:45:00|87.51|87.15|87.4|87.22|88|87.61|87.07|87|99362
1714665000000|2024-05-02 15:50:00|87.31|87.23|87.98|87.49|88|87.49|87.3|87.09|87484
1714665300000|2024-05-02 15:55:00|87.97|87.96|87.89|87.63|87.97|87.96|87.89|87.49|122007
1714665600000|2024-05-02 16:00:00|87.76|87.62|86.11|86.1|87.76|87.62|86.11|86.05|71621
1714665900000|2024-05-02 16:05:00|86.1|86.09|86.65|85.9|86.92|86.09|85.67|85.62|110687
1714666200000|2024-05-02 16:10:00|86.64|85.87|86.7|86.2|86.99|86.21|85.97|85.87|19090
1714666500000|2024-05-02 16:15:00|86.69|86.21|86.45|86.4|87|86.41|86.31|86.2|15613
1714666800000|2024-05-02 16:20:00|86.42|86.2|86.15|86.14|86.5|86.2|86.15|86.12|55818
1714667100000|2024-05-02 16:25:00|86.13|86.12|86.79|86.7|87|86.71|86.13|86.12|32115
1714667400000|2024-05-02 16:30:00|86.74|86.63|86.97|86.23|86.98|86.63|86.19|86.12|18843
1714667700000|2024-05-02 16:35:00|86.96|86.24|86.3|86.29|86.98|86.3|86.3|86.24|3479
1714668000000|2024-05-02 16:40:00|86.28|86.27|86.97|86.29|86.98|86.29|86.23|86.21|5700
1714668300000|2024-05-02 16:45:00|86.98|86.31|86.4|86.36|86.98|86.36|86.39|86.3|9400
1714668600000|2024-05-02 16:50:00|86.38|86.37|86.29|86.25|86.7|86.37|86.29|86.23|12216
1714668900000|2024-05-02 16:55:00|86.27|86.23|85.78|85.51|86.27|86.23|85.78|85.47|23533
1714669200000|2024-05-02 17:00:00|85.64|85.52|86|85.95|86.68|85.97|85.54|85.52|16817
1714669500000|2024-05-02 17:05:00|85.97|85.96|87|86.55|87|86.55|85.97|85.95|74213
1714669800000|2024-05-02 17:10:00|86.99||86.57||86.99||86.57||1720
1714670100000|2024-05-02 17:15:00|86.56|86.56|87.9|87.35|87.91|87.35|86.54|86.21|102207
1714670400000|2024-05-02 17:20:00|87.89|87.33|87.5|87.23|87.89|87.37|87|86.87|95502
1714670700000|2024-05-02 17:25:00|87.36|87.26|87.97|87.5|87.97|87.5|86.88|86.58|94351
1714671000000|2024-05-02 17:30:00|87.73|87.48|87.75|87.3|87.97|87.48|87.06|87.01|101397
1714671300000|2024-05-02 17:35:00|87.54|87.31|87.92|87.03|87.97|87.33|87.01|87|74269
1714671600000|2024-05-02 17:40:00|87.91|87.04|87.81|87.8|87.97|87.8|87.05|87.01|68951
1714671900000|2024-05-02 17:45:00|87.8|87.45|87.54|87.3|87.81|87.45|87.16|87.12|73825
1714672200000|2024-05-02 17:50:00|87.42|87.31|87.63|87.03|87.67|87.5|87.02|87|14404
1714672500000|2024-05-02 17:55:00|87.62|87.04|87.64|87.61|87.97|87.61|87.28|87.04|17659
1714672800000|2024-05-02 18:00:00|87.62|87.6|87.96|87.25|88|87.97|87.61|87.04|57115
1714673100000|2024-05-02 18:05:00|87.95|87.26|89.23|89.17|89.49|89.3|87.95|87.26|157604
1714673400000|2024-05-02 18:10:00|89.19|89.16|89.01|89|89.49|89.45|88.46|88.3|193071
1714673700000|2024-05-02 18:15:00|89|88.75|88.93|88.8|89.46|89.17|88.4|88.3|40453
1714674000000|2024-05-02 18:20:00|88.86|88.45|88.91|88.89|89.2|89.11|88.61|88.3|41104
1714674300000|2024-05-02 18:25:00|88.9|88.54|88.56|88.44|89.2|88.98|88.39|88.3|45681
1714674600000|2024-05-02 18:30:00|88.5|88.61|88.72|88.71|88.95|88.71|88.45|88.61|15138
1714674900000|2024-05-02 18:35:00|88.71|88.61|89.19|88.54|89.2|88.61|88.4|88.3|10344
1714675200000|2024-05-02 18:40:00|89.2|88.55|89.56|89.15|89.6|89.5|89.2|88.55|13657
1714675500000|2024-05-02 18:45:00|89.55|89.5|90.5|89.67|90.5|89.67|89.35|89.5|101877
1714675800000|2024-05-02 18:50:00|90.49|89.68|90.64|90.23|90.88|90.33|90.24|89.68|82025
1714676100000|2024-05-02 18:55:00|90.63|90.24|91.01|91|91.02|91|90.33|90.24|64983
1714676400000|2024-05-02 19:00:00|91|90.99|90.8|90.39|91|90.99|90.08|90|40117
1714676700000|2024-05-02 19:05:00|90.59|90.4|91|90.77|91|90.79|90.59|90.4|13652
1714677000000|2024-05-02 19:10:00|90.88|90.99|91.63|91.43|91.9|91.79|90.88|90.99|68514
1714677300000|2024-05-02 19:15:00|91.62|91.53|91.91|91.61|91.96|91.61|91.52|91.43|53723
1714677600000|2024-05-02 19:20:00|91.9|91.62|91.9|91.67|92|91.67|91.65|91.62|87810
1714677900000|2024-05-02 19:25:00|91.88|91.68|91.7|91.68|91.88|91.68|91.68|91.68|46198
1714678200000|2024-05-02 19:30:00|91.69|91.67|91.79|91.5|91.88|91.83|91.5|91.43|121182
1714678500000|2024-05-02 19:35:00|91.78|91.48|91.29|91.07|91.78|91.48|91.29|91.07|30240
1714678800000|2024-05-02 19:40:00|91.28|90.28|90.68|90.47|91.28|90.55|90.68|90.28|60229
1714679100000|2024-05-02 19:45:00|90.67|90.5|90.6|90.51|90.67|90.51|90.6|90.5|83796
1714679400000|2024-05-02 19:50:00|90.59|90.53|90.54|90.53|90.59|90.54|90.54|90.53|80596
1714679700000|2024-05-02 19:55:00|90.53|90.51|91.99|91.78|92|91.79|90.3|90.02|184187
1714743000000|2024-05-03 13:30:00|94.35|91.91|91.63|91.11|94.35|93.5|91.63|91.11|255687
1714743300000|2024-05-03 13:35:00|91.33|91.3|92.69|92.5|92.69|92.5|91.25|91.3|128553
1714743600000|2024-05-03 13:40:00|92.87|92.51|93.8|92.53|94|93.81|92.87|92.25|257831
1714743900000|2024-05-03 13:45:00|94|93|95.63|95.13|95.63|95.13|93.5|93|483015
1714744200000|2024-05-03 13:50:00|95.23|94.75|94.99|94.7|95.63|95.12|93.36|93.01|438145
1714744500000|2024-05-03 13:55:00|94.88|93.75|94.87|94.6|95|94.6|93.77|93.5|158306
1714744800000|2024-05-03 14:00:00|94.88|94.61|92.87|92.16|94.88|94.61|92.87|92.16|210900
1714745100000|2024-05-03 14:05:00|92.44|92|93|92.51|93.63|93|92.2|92|183808
1714745400000|2024-05-03 14:10:00|92.87|92.5|92.05|91.8|92.87|92.51|91.9|91.41|128002
1714745700000|2024-05-03 14:15:00|92.23|92|92.99|92.18|93.11|92.99|92.2|92|135962
1714746000000|2024-05-03 14:20:00|92.93|92.17|92.23|92.05|92.93|92.22|92.23|92.05|16024
1714746300000|2024-05-03 14:25:00|92.17|92.1|93|92.26|93|92.5|92.17|92.1|81954
1714746600000|2024-05-03 14:30:00|92.99|92.25|92.81|92.43|92.99|92.53|92.81|92.05|45257
1714746900000|2024-05-03 14:35:00|92.8|92.6|92.8|92.5|92.8|92.65|92.8|92.16|22642
1714747200000|2024-05-03 14:40:00|92.79|92.51|92.1|91.81|92.79|92.52|92.09|91.5|87619
1714747500000|2024-05-03 14:45:00|92|92|91.74|91.5|92|92.01|91.74|91.5|167317
1714747800000|2024-05-03 14:50:00|91.5|91.41|91|90.95|91.5|91.41|90.72|90.63|324679
1714748100000|2024-05-03 14:55:00|91.13|90.96|90.71|90.7|91.4|91.25|90.64|90.63|184751
1714748400000|2024-05-03 15:00:00|90.95|90.71|90.35|90.24|91.4|91.33|90.35|90.23|145991
1714748700000|2024-05-03 15:05:00|90.3|90.23|89.89|89.09|90.72|90.7|89.75|89.05|218187
1714749000000|2024-05-03 15:10:00|89.73|89.6|90.15|89.31|90.26|90.2|89.2|89.03|81986
1714749300000|2024-05-03 15:15:00|90.14|89.9|89.6|89.51|90.3|90.01|89.38|89.3|212117
1714749600000|2024-05-03 15:20:00|89.57|89.5|88.72|88.58|89.57|89.5|88.1|88.06|404418
1714749900000|2024-05-03 15:25:00|89|88.59|87.52|87.01|89|88.59|87|86.79|633787
1714750200000|2024-05-03 15:30:00|87.88|87.02|88.93|88.01|89|88.99|87.52|87.02|116868
1714750500000|2024-05-03 15:35:00|88.92|88.1|88.44|88.12|88.92|88.36|88.44|88.1|39972
1714750800000|2024-05-03 15:40:00|88.28|88.13|88.76|88.01|88.88|88.32|87.63|87.5|138364
1714751100000|2024-05-03 15:45:00|88.66|88.32|88|87.75|88.66|88.5|87.61|87.52|111716
1714751400000|2024-05-03 15:50:00|87.99|87.8|87.82|87.8|87.99|87.85|87.82|87.78|35193
1714751700000|2024-05-03 15:55:00|87.81|87.81|88.44|88.15|88.44|88.17|87.81|87.81|154778
1714752000000|2024-05-03 16:00:00|88.59|88.16|88.59|88.35|88.59|88.43|88.59|88.15|29798
1714752300000|2024-05-03 16:05:00|88.6|88.59|88.43|88.3|88.6|88.59|88.43|88.29|78407
1714752600000|2024-05-03 16:10:00||88.29||88.13||88.37||88.12|90542
1714752900000|2024-05-03 16:15:00|88.42|88.14|88.39|88.01|88.42|88.38|88.39|88|115430
1714753200000|2024-05-03 16:20:00|88.38|88|88.03|88|88.38|88|87.77|87.52|132737
1714753500000|2024-05-03 16:25:00|88.02|87.77|88.42|88|88.42|88.01|88.01|87.77|34914
1714753800000|2024-05-03 16:30:00|88.44|88.01|88.6|88.43|88.6|88.5|88.42|88.01|89581
1714754100000|2024-05-03 16:35:00|88.59|88.44|89.77|89|89.77|89|88.44|88.43|51253
1714754400000|2024-05-03 16:40:00|89.8|89.01|89|88.8|89.88|89.52|88.52|88.4|232349
1714754700000|2024-05-03 16:45:00|88.96|88.93|88.82|88.8|89.12|88.98|88.81|88.8|69452
1714755000000|2024-05-03 16:50:00|88.81|88.84|88.99|88.84|88.99|88.84|88.81|88.8|12538
1714755300000|2024-05-03 16:55:00|88.98|88.85|88.96|88.7|88.98|88.88|88.96|88.4|95705
1714755600000|2024-05-03 17:00:00|88.95|88.71|88.93|88.42|88.95|88.71|88.93|88.41|124691
1714755900000|2024-05-03 17:05:00|88.92|88.4|88.05|88.02|88.92|88.41|88.05|87.52|65966
1714756200000|2024-05-03 17:10:00|88.06|88.03|88.93|88.15|88.93|88.15|88.05|88.03|47576
1714756500000|2024-05-03 17:15:00|88.92|88.16|88.7|88.53|88.92|88.53|88.7|88.16|25118
1714756800000|2024-05-03 17:20:00|88.5|88.5|88.3|88.22|88.5|88.5|88.3|88.21|32150
1714757100000|2024-05-03 17:25:00|88.25|88.21|89|88.35|89|88.35|88.25|88.21|84946
1714757400000|2024-05-03 17:30:00|88.99|88.36|89|88.45|89|88.45|88.99|88.36|5748
1714757700000|2024-05-03 17:35:00|88.99|88.93|88.96|88.93|89|88.93|88.96|88.93|12700
1714758000000|2024-05-03 17:40:00|88.94|88.65|88.43|88.32|88.96|88.65|88.43|88.32|29319
1714758300000|2024-05-03 17:45:00|88.78|88.36|88.66|88.33|88.97|88.4|88.66|88.32|9064
1714758600000|2024-05-03 17:50:00|88.4|88.39|88.96|88.32|88.97|88.39|88.4|88.31|8032
1714758900000|2024-05-03 17:55:00|88.97|88.36|88.44|88.37|88.97|88.37|88.44|88.32|7217
1714759200000|2024-05-03 18:00:00|88.48|88.38|88.88|88.37|88.97|88.43|88.48|88.37|32143
1714759500000|2024-05-03 18:05:00|88.89|88.38|88.86|88.76|88.89|88.76|88.83|88.38|66763
1714759800000|2024-05-03 18:10:00|88.85|88.77|88.73|88.38|88.89|88.77|88.73|88.37|16624
1714760100000|2024-05-03 18:15:00|88.52|88.39|88.52|88.51|88.52|88.51|88.44|88.39|63609
1714760400000|2024-05-03 18:20:00|88.51|88.43|88.44|88.36|88.52|88.43|88.44|88.36|15339
1714760700000|2024-05-03 18:25:00|88.57|88.44|88.7|88.6|88.7|88.61|88.57|88.44|46463
1714761000000|2024-05-03 18:30:00|88.97|88.61|88.97|88.86|88.97|88.86|88.96|88.6|60787
1714761300000|2024-05-03 18:35:00|88.96|88.9|88.97|88.9|88.97|88.9|88.96|88.9|8225
1714761600000|2024-05-03 18:40:00|88.96|88.91|88.96|88.81|88.97|88.91|88.96|88.8|12972
1714761900000|2024-05-03 18:45:00|||||||||9178
1714762200000|2024-05-03 18:50:00|88.95|88.8|88.95|88.89|88.96|88.9|88.95|88.8|70349
1714762500000|2024-05-03 18:55:00|88.94|88.9|88.91|88.81|88.94|88.9|88.91|88.65|15655
1714762800000|2024-05-03 19:00:00|88.9|88.8|88.9|88.68|88.9|88.8|88.9|88.67|22596
1714763100000|2024-05-03 19:05:00|88.8|88.8|88.76|88.68|88.8|88.8|88.76|88.67|12095
1714763400000|2024-05-03 19:10:00|88.79|88.72|88.75|88.74|88.79|88.75|88.75|88.66|43723
1714763700000|2024-05-03 19:15:00|88.74|88.66|88.7|88.59|88.74|88.7|88.7|88.44|109621
1714764000000|2024-05-03 19:20:00|88.65|88.5|88.25|88.13|88.65|88.51|88.25|88|77111
1714764300000|2024-05-03 19:25:00|88.27|88.14|88.25|88.21|88.29|88.21|88.23|88.14|185264
1714764600000|2024-05-03 19:30:00|88.22|88.12|88.21|88.01|88.22|88.12|88.21|88|61731
1714764900000|2024-05-03 19:35:00|88.01|87.88|87.95|87.94|88.01|87.94|87.95|87.88|41679
1714765200000|2024-05-03 19:40:00|88|87.95|88.44|88.13|88.89|88.45|87.95|87.95|119846
1714765500000|2024-05-03 19:45:00|88.41|88.14|88.41|88.36|88.41|88.4|88.41|88.1|62309
1714765800000|2024-05-03 19:50:00|88.4|88.37|88.4|88.03|88.4|88.37|88.4|88.02|112368
1714766100000|2024-05-03 19:55:00|88.39|88.07|88.5|88.2|89|88.3|88.29|88.07|137330
1715002200000|2024-05-06 13:30:00|90.3|89.1|90.98|90.6|91.47|90.66|89.2|89.1|80716
1715002500000|2024-05-06 13:35:00|90.97|90.9|91.39|91.11|91.9|91.11|90.97|90.9|89957
1715002800000|2024-05-06 13:40:00|91.3|91.25|93|92.89|93.5|93.01|91.1|91|208192
1715003100000|2024-05-06 13:45:00|93.26|92.9|94.5|94.49|95.79|95.76|93.26|92.89|848340
1715003400000|2024-05-06 13:50:00|94.62|94.3|92.99|92.2|95|94.48|92.23|92.12|633511
1715003700000|2024-05-06 13:55:00|92.98|92.23|94.99|94|96.16|95.8|92.98|92.23|673017
1715004000000|2024-05-06 14:00:00|95|94.01|96|95.52|96.5|96|95|94.01|258758
1715004300000|2024-05-06 14:05:00|95.75|95.75|95.5|95|97|96.75|95.5|95|478008
1715004600000|2024-05-06 14:10:00|95.49|94.62|94.9|94.5|95.49|95|93.5|93|172749
1715004900000|2024-05-06 14:15:00|94.89|94.7|96|95.71|96|95.71|94.89|94.63|238660
1715005200000|2024-05-06 14:20:00|95.81|95.81|95.3|94.89|96|95.81|94.89|94.73|319530
1715005500000|2024-05-06 14:25:00|95.1|94.9|94.46|94.01|95.1|94.9|94.46|93.87|165145
1715005800000|2024-05-06 14:30:00|94.45|94|94|93.64|94.45|94.2|94|93.64|163903
1715006100000|2024-05-06 14:35:00|93.99|93.6|93.99|93.47|93.99|93.8|93.99|93.47|28850
1715006400000|2024-05-06 14:40:00|93.98|93.48|93.97|93.49|94|93.49|93.97|93.48|78634
1715006700000|2024-05-06 14:45:00|93.96|93.48|94.99|94.12|95|94.12|93.96|93.48|165585
1715007000000|2024-05-06 14:50:00|94.98|94.2|94.79|94.42|94.98|94.6|94.79|94.2|115395
1715007300000|2024-05-06 14:55:00|94.8|94.59|94.59|94.24|95.2|94.95|94.59|94.24|153839
1715007600000|2024-05-06 15:00:00|94.58|94.14|92.2|92.07|94.58|94.24|92.2|92|256062
1715007900000|2024-05-06 15:05:00|92.18|92.1|90.99|90.61|92.18|92.1|90.99|90.6|476061
1715008200000|2024-05-06 15:10:00|90.82|90.7|89.99|89.34|90.9|90.71|89|88.8|983072
1715008500000|2024-05-06 15:15:00|90|89.5|89.99|89.56|90|89.93|89.53|89.2|179137
1715008800000|2024-05-06 15:20:00|89.98|89.98|90|89.93|90|89.99|89.27|89.2|681148
1715009100000|2024-05-06 15:25:00|89.99|89.86|90.87|90|90.89|90|89.95|89.56|315739
1715009400000|2024-05-06 15:30:00|90.99|90.95|89.97|89.62|90.99|90.95|89.97|89.57|163566
1715009700000|2024-05-06 15:35:00|89.96|89.75|89.97|89.9|90|89.95|89.95|89.75|93033
1715010000000|2024-05-06 15:40:00|89.95|89.84|89.87|89.56|90|89.84|89.8|89.56|147553
1715010300000|2024-05-06 15:45:00|89.8|89.7|89.9|89.7|89.9|89.85|89.65|89.5|159676
1715010600000|2024-05-06 15:50:00|90|89.8|89.99|89.71|90|89.93|89.75|89.56|75682
1715010900000|2024-05-06 15:55:00|89.91|89.72|88.99|88.8|89.91|89.88|88.99|88.8|464091
1715011200000|2024-05-06 16:00:00|88.91|88.81|89.78|89.06|89.91|89.49|88.91|88.81|242325
1715011500000|2024-05-06 16:05:00|89.77|89.07|89.2|89.1|89.78|89.1|89.11|89.07|22642
1715011800000|2024-05-06 16:10:00|89.11|89.08|88.3|88.12|89.11|89.08|88.12|88.1|302281
1715012100000|2024-05-06 16:15:00|88.26|88.19|88.23|88.21|88.26|88.26|88.23|88.12|106233
1715012400000|2024-05-06 16:20:00|88.24|88.22|88.5|88.4|89|88.6|88.24|88.21|42216
1715012700000|2024-05-06 16:25:00|88.85|88.45|88.79|88.49|89|88.5|88.79|88.4|28552
1715013000000|2024-05-06 16:30:00|88.78|88.5|88.72|88.3|88.78|88.75|88.72|88.3|130155
1715013300000|2024-05-06 16:35:00|88.71|88.5|88.7|88.3|88.71|88.5|88.7|88.3|10950
1715013600000|2024-05-06 16:40:00|88.69|88.22|87.96|87.9|88.69|88.22|87.96|87.58|217609
1715013900000|2024-05-06 16:45:00|87.95|87.8|87.89|87.74|88|87.89|87.8|87.53|40317
1715014200000|2024-05-06 16:50:00|87.88|87.82|87.9|87.79|87.9|87.84|87.79|87.5|139484
1715014500000|2024-05-06 16:55:00|88|87.9|88.12|88|88.79|88.42|88|87.9|192921
1715014800000|2024-05-06 17:00:00|88.27|88.12|88.89|88.72|88.9|88.83|88.27|88.12|109875
1715015100000|2024-05-06 17:05:00|88.84|88.87|88.81|88.5|88.84|88.87|88.79|88.22|30455
1715015400000|2024-05-06 17:10:00|88.8|88.51|88.76|88.52|88.8|88.52|88.51|88.5|75537
1715015700000|2024-05-06 17:15:00|88.77|88.54|88.96|88.54|89|88.8|88.76|88.54|88545
1715016000000|2024-05-06 17:20:00|88.95|88.55|88.95|88.76|88.95|88.8|88.95|88.55|14680
1715016300000|2024-05-06 17:25:00|88.94|88.84|89.63|89|89.91|89.52|88.92|88.8|213538
1715016600000|2024-05-06 17:30:00|89.62|88.85|88.79|88.5|89.62|88.85|88.79|88.5|25507
1715016900000|2024-05-06 17:35:00|||||||||14079
1715017200000|2024-05-06 17:40:00|88.7||88.51||88.7||88.51||39854
1715017500000|2024-05-06 17:45:00|88.49|88.46|88.46|88.22|88.51|88.46|88.46|88.22|34929
1715017800000|2024-05-06 17:50:00|88.45|88.34|88.19|87.53|88.45|88.34|88.19|87.53|59830
1715018100000|2024-05-06 17:55:00|88.17|88|88.14|87.53|88.52|88.11|88.14|87.53|12338
1715018400000|2024-05-06 18:00:00|88.13|87.54|88.07|88|88.13|88.06|88.05|87.54|143288
1715018700000|2024-05-06 18:05:00||88.02||88.02||88.03||88.02|18358
1715019000000|2024-05-06 18:10:00|88.42|88.06|88.53|88.32|89|88.7|88.29|88.02|116413
1715019300000|2024-05-06 18:15:00|88.4|88.44|88.4|88.32|88.53|88.44|88.4|88.31|74137
1715019600000|2024-05-06 18:20:00|88.36|88.31|88.2|88.02|88.4|88.31|88.2|88.02|104818
1715019900000|2024-05-06 18:25:00|88.15|88.06|88.12|88.06|88.17|88.06|88.1|88.06|21673
1715020200000|2024-05-06 18:30:00|88.17|88.07|88.16|88.12|88.8|88.71|88.12|88.06|166392
1715020500000|2024-05-06 18:35:00|88.51|88.14|88.69|88.15|88.8|88.5|88.51|88.14|28263
1715020800000|2024-05-06 18:40:00|88.68|88.5|88.91|88.12|88.95|88.5|88.58|88.12|39490
1715021100000|2024-05-06 18:45:00|88.9|88.14|88.76|88.15|88.9|88.15|88.76|88.14|23004
1715021400000|2024-05-06 18:50:00||88.33||88.5||88.5||88.33|3382
1715021700000|2024-05-06 18:55:00|88.66|88.6|88.65|88.6|88.66|88.63|88.65|88.5|47978
1715022000000|2024-05-06 19:00:00|88.66|88.56|88.54|88.3|88.66|88.56|88.52|88.14|60729
1715022300000|2024-05-06 19:05:00|88.53|88.14|88.51|88.14|88.53|88.14|88.51|88.14|19850
1715022600000|2024-05-06 19:10:00|88.4|88.12|88.17|87.71|88.51|88.19|88.17|87.55|29372
1715022900000|2024-05-06 19:15:00|88.16|87.62|88.4|87.7|88.48|87.7|87.9|87.62|28712
1715023200000|2024-05-06 19:20:00|88.39|88|88.38|88.01|88.39|88.01|88.37|88|7468
1715023500000|2024-05-06 19:25:00|88.37|88|88.17|87.93|88.37|88.22|88.17|87.55|31715
1715023800000|2024-05-06 19:30:00|88.16|87.58|87.9|87.6|88.16|87.6|87.75|87.55|100173
1715024100000|2024-05-06 19:35:00|87.89|87.62|87.99|87.94|88.28|87.94|87.68|87.62|65732
1715024400000|2024-05-06 19:40:00|88|87.95|88.4|88.22|88.47|88.3|87.99|87.95|170184
1715024700000|2024-05-06 19:45:00|88.28|88.21|88.48|88.23|88.5|88.23|88.2|88|53248
1715025000000|2024-05-06 19:50:00|88.47||88.38||88.47||88.38||30618
1715025300000|2024-05-06 19:55:00|88.37|88.25|88.28|88|88.37|88.3|88.19|88|225425
1715088600000|2024-05-07 13:30:00|88|87.99|86.99|86.5|88.1|88|86.99|86.33|138254
1715088900000|2024-05-07 13:35:00|86.98|86.36|86.52|86|86.99|86.43|86.2|86|92346
1715089200000|2024-05-07 13:40:00|86.51|86.01|86.64|86.15|86.98|86.51|86.31|86.01|84762
1715089500000|2024-05-07 13:45:00|86.63|86.2|86.66|86|86.86|86.52|86.51|86|227234
1715089800000|2024-05-07 13:50:00|86.65|85.9|86.48|85.88|86.65|86.4|85.5|85.3|198208
1715090100000|2024-05-07 13:55:00|86.3|85.9|86|85.9|86.3|86|86|85.9|62361
1715090400000|2024-05-07 14:00:00|85.93|85.88|85.77|85.55|85.93|85.89|85.76|85.35|27211
1715090700000|2024-05-07 14:05:00|86|85.56|86.47|86.12|86.48|86.12|85.84|85.55|60581
1715091000000|2024-05-07 14:10:00|86.48|86.3|86.47|86.4|86.48|86.4|86.47|86.3|50637
1715091300000|2024-05-07 14:15:00|86.48|86.41|86.97|86.7|87|86.7|86.47|86.41|118569
1715091600000|2024-05-07 14:20:00|86.95|86.8|86.89|86.8|86.95|86.82|86.89|86.8|15895
1715091900000|2024-05-07 14:25:00|86.8|86.7|86.78|86.66|86.8|86.74|86.78|86.66|61273
1715092200000|2024-05-07 14:30:00|86.9|86.6|86.89|86.7|86.9|86.78|86.89|86.5|61749
1715092500000|2024-05-07 14:35:00|86.88|86.8|87.56|87.54|87.57|87.54|86.82|86.8|228467
1715092800000|2024-05-07 14:40:00|87.57|87.9|88.98|88.36|89|88.36|87.57|87.9|131740
1715093100000|2024-05-07 14:45:00|88.99|88.4|89.5|89.47|89.55|89.47|88.99|88.4|303228
1715093400000|2024-05-07 14:50:00|89.55|89.48|89.46|89.3|90|89.97|89.02|88.98|442177
1715093700000|2024-05-07 14:55:00|89|89.29|88.83|88.63|89.46|89.29|88.62|88.37|125849
1715094000000|2024-05-07 15:00:00|88.3|88.37|88.97|88.4|89.12|89.01|88.05|88|374628
1715094300000|2024-05-07 15:05:00|88.96|88.1|88.85|88.84|89|88.9|88.83|88|57675
1715094600000|2024-05-07 15:10:00|88.84|88.83|88.04|88.01|88.85|88.83|88.04|88|86722
1715094900000|2024-05-07 15:15:00|88.03|88.04|88.3|88.29|88.85|88.3|88.03|88.04|139119
1715095200000|2024-05-07 15:20:00|88.64|88.2|88.29|88.04|88.84|88.28|88.08|87.9|218213
1715095500000|2024-05-07 15:25:00|88.28|88|88.01|88|88.28|88|88.01|87.9|116389
1715095800000|2024-05-07 15:30:00|88.04|87.9|87.72|87.11|88.28|87.9|87.72|87.1|124327
1715096100000|2024-05-07 15:35:00|87.71|87.15|87.68|87.4|87.79|87.4|87.3|87.15|31751
1715096400000|2024-05-07 15:40:00|87.69|87.39|87.05|87.01|87.69|87.39|87.05|87.01|28148
1715096700000|2024-05-07 15:45:00|87.39|87|87.25|87.02|87.4|87.3|87.15|87|30042
1715097000000|2024-05-07 15:50:00|87.2|87|87.59|87|87.7|87.01|87.15|87|9094
1715097300000|2024-05-07 15:55:00|87.58|87.01|87.65|87.01|87.7|87.01|87.52|87|8488
1715097600000|2024-05-07 16:00:00|87.64|87.11|87.6|87.2|87.64|87.2|87.6|87|28769
1715097900000|2024-05-07 16:05:00||87.11||87.18||87.18||87.11|6548
1715098200000|2024-05-07 16:10:00|87.4|87.2|87.92|87.49|88|87.65|87.2|87.18|30773
1715098500000|2024-05-07 16:15:00|87.91|87.59|87.91|87.5|87.91|87.6|87.91|87.25|3003
1715098800000|2024-05-07 16:20:00|87.9|87.46|87.85|87.27|87.9|87.68|87.85|87.27|6851
1715099100000|2024-05-07 16:25:00|87.84|87.55|87.66|87|87.84|87.7|87.66|87|49856
1715099400000|2024-05-07 16:30:00|87.65|87.17|86.97|86.62|87.65|87.17|86.97|86.62|14908
1715099700000|2024-05-07 16:35:00|86.96|86.65|85.89|85.8|86.96|86.65|85.62|85.6|672895
1715100000000|2024-05-07 16:40:00|86|85.81|85.94|85.55|86.73|86.6|85.89|85.55|313602
1715100300000|2024-05-07 16:45:00|85.93|85.5|85.64|85.6|85.93|85.7|85.64|85.4|59073
1715100600000|2024-05-07 16:50:00|85.65|85.5|85.92|85.85|85.92|85.85|85.65|85.4|116567
1715100900000|2024-05-07 16:55:00|85.89|85.8|86|85.93|86|85.98|85.86|85.8|107022
1715101200000|2024-05-07 17:00:00|86.34|85.94|86.32|86.29|86.59|86.51|86.32|85.93|64789
1715101500000|2024-05-07 17:05:00|86.31|86.13|86.57|86.4|86.59|86.4|86.17|86.12|58946
1715101800000|2024-05-07 17:10:00|86.56|86.5|86.56|86.45|86.56|86.5|86.56|86.4|16819
1715102100000|2024-05-07 17:15:00|86.57|86.46|86.55|86.17|86.57|86.56|86.55|86.17|122538
1715102400000|2024-05-07 17:20:00|86.54|86.25|86.51|86.26|86.54|86.26|86.51|86.25|16606
1715102700000|2024-05-07 17:25:00|86.73|86.5|86.72|86.49|86.73|86.61|86.72|86.49|37109
1715103000000|2024-05-07 17:30:00|86.71|86.26|86.16|86.12|86.71|86.26|86.16|86.12|7421
1715103300000|2024-05-07 17:35:00|86.18|86|86.03|86|86.18|86.01|86.01|86|66169
1715103600000|2024-05-07 17:40:00|86.02|86.01|86.25|86.23|86.26|86.25|86.02|86|44551
1715103900000|2024-05-07 17:45:00|86.26|86.17|86.26|86.25|86.26|86.25|86.25|86.17|35819
1715104200000|2024-05-07 17:50:00|86.6|86.26|86.7|86.55|86.73|86.55|86.6|86.25|71075
1715104500000|2024-05-07 17:55:00|86.69|86.35|85.97|85.54|86.69|86.55|85.97|85.54|69042
1715104800000|2024-05-07 18:00:00|85.96|85.5|84.89|84.51|85.96|85.51|84.89|84.5|231176
1715105100000|2024-05-07 18:05:00|84.75|84.52|84.99|84.95|85|84.95|84.75|84.52|48688
1715105400000|2024-05-07 18:10:00|85|84.96|84.99|84.97|85|84.99|84.99|84.95|202348
1715105700000|2024-05-07 18:15:00|84.98|84.98|84.99|84.97|84.99|84.98|84.98|84.97|35315
1715106000000|2024-05-07 18:20:00|84.98|84.96|84.7|84.5|84.98|84.96|84.7|84.5|41025
1715106300000|2024-05-07 18:25:00|84.69|84.6|84.97|84.28|84.99|84.65|84.3|84.25|145011
1715106600000|2024-05-07 18:30:00|84.98|84.3|84.86|84.4|84.98|84.88|84.86|84.3|15966
1715106900000|2024-05-07 18:35:00|84.85|84.75|84.79|84.51|84.85|84.75|84.79|84.5|117339
1715107200000|2024-05-07 18:40:00||84.61||84.61||84.61||84.61|67223
1715107500000|2024-05-07 18:45:00|84.8|84.62|84.99|84.84|85|84.84|84.79|84.62|136500
1715107800000|2024-05-07 18:50:00|85|84.85|85|84.98|85|84.99|84.99|84.85|273396
1715108100000|2024-05-07 18:55:00|84.99|84.97|84.97|84.93|84.99|84.97|84.82|84.8|154174
1715108400000|2024-05-07 19:00:00|84.96|84.95|84.96|84.81|84.97|84.95|84.95|84.81|39829
1715108700000|2024-05-07 19:05:00||84.82||84.81||84.82||84.81|19276
1715109000000|2024-05-07 19:10:00|||||||||21063
1715109300000|2024-05-07 19:15:00|84.95|84.82|84.75|84.7|84.95|84.88|84.74|84.7|193692
1715109600000|2024-05-07 19:20:00|84.72|84.71|84.75|84.74|84.75|84.74|84.72|84.71|113525
1715109900000|2024-05-07 19:25:00|84.76|84.75|85.77|84.91|85.89|84.96|84.76|84.75|168983
1715110200000|2024-05-07 19:30:00|85.76|85|84.9|84.8|85.76|85|84.9|84.75|39703
1715110500000|2024-05-07 19:35:00||84.81||84.83||84.84||84.8|31106
1715110800000|2024-05-07 19:40:00|85|84.8|84.99|84.91|85|84.91|84.99|84.8|72998
1715111100000|2024-05-07 19:45:00|84.98|84.9|84.87|84.7|84.98|84.91|84.86|84.6|221583
1715111400000|2024-05-07 19:50:00|84.86|84.71|84.83|84.72|84.86|84.8|84.77|84.65|48424
1715111700000|2024-05-07 19:55:00|84.76|84.7|84.86|84.7|84.86|84.72|84.71|84.65|99354
1715175000000|2024-05-08 13:30:00|84.5|84|82.21|81.61|84.5|84.18|82.21|81.17|195470
1715175300000|2024-05-08 13:35:00|82.23|82|82.97|82.62|84|83.5|82.23|81.61|142818
1715175600000|2024-05-08 13:40:00|83.31|83|83.5|83|83.81|83.6|82.97|82.17|54872
1715175900000|2024-05-08 13:45:00|83.49|83.01|84|83.52|84.45|83.52|83.37|83.01|90945
1715176200000|2024-05-08 13:50:00|83.99|83.5|84.11|83.26|84.28|84|83.67|83.04|49738
1715176500000|2024-05-08 13:55:00|84.13|83.27|84.21|84|84.45|84|83.19|83|37297
1715176800000|2024-05-08 14:00:00|84.2|83.73|83.65|83.36|84.2|83.73|83.65|83.25|25321
1715177100000|2024-05-08 14:05:00|83.64|83.29|84.13|83.72|84.28|83.72|83.64|83.29|55238
1715177400000|2024-05-08 14:10:00|84.12|83.77|84.41|84.21|85|84.7|84.12|83.77|251537
1715177700000|2024-05-08 14:15:00|84.68|84.5|85.4|84.71|85.45|85.3|84.66|84.5|41508
1715178000000|2024-05-08 14:20:00|85.39|85|84.67|84.5|85.39|85|84.67|84.5|24969
1715178300000|2024-05-08 14:25:00|84.69|84.51|84.85|84.52|85|84.81|84.69|84.51|49626
1715178600000|2024-05-08 14:30:00|85|84.53|84.72|84.53|85|84.53|84.72|84.53|2926
1715178900000|2024-05-08 14:35:00|84.71|84.54|85.46|85|85.8|85|84.71|84.54|50967
1715179200000|2024-05-08 14:40:00|85.54|85.01|85.56|85.13|85.59|85.13|85.13|85.01|22376
1715179500000|2024-05-08 14:45:00|85.54|85.14|85.97|85.27|86|85.27|85.53|85.14|44373
1715179800000|2024-05-08 14:50:00|85.89|85.6|86.55|86|86.59|86|85.88|85.6|86437
1715180100000|2024-05-08 14:55:00|86.59|86.08|87.6|87.48|87.94|87.58|86.55|86.08|235848
1715180400000|2024-05-08 15:00:00|87.48|87.49|86.65|86|87.48|87.49|86.16|86|94262
1715180700000|2024-05-08 15:05:00|86.66|85.91|86.15|85.91|86.66|85.91|86.15|85.91|6594
1715181000000|2024-05-08 15:10:00|86.14|85.8|86|85.8|86.15|85.8|86|85.8|45154
1715181300000|2024-05-08 15:15:00|85.9|85.69|86.53|86.08|86.66|86.32|85.8|85.69|146636
1715181600000|2024-05-08 15:20:00|86.66|86.3|86.8|86.65|86.97|86.65|86.63|86.3|80093
1715181900000|2024-05-08 15:25:00|86.95|86.86|86.99|86.57|87.3|87.22|86.94|86.55|207978
1715182200000|2024-05-08 15:30:00|87|86.58|87.08|86.64|87.08|86.64|87|86.58|18300
1715182500000|2024-05-08 15:35:00|87.07|86.8|86.79|86.63|87.08|86.99|86.79|86.63|26591
1715182800000|2024-05-08 15:40:00|86.8|86.64|86.98|86.68|86.99|86.68|86.79|86.64|128713
1715183100000|2024-05-08 15:45:00|86.85|86.63|86.58|86.03|86.85|86.63|86.57|86.01|88353
1715183400000|2024-05-08 15:50:00|86.57|86.05|86.78|86.13|86.8|86.13|86.16|86.05|72738
1715183700000|2024-05-08 15:55:00|86.77|86.14|86.74|86.15|86.79|86.15|86.74|86.14|7162
1715184000000|2024-05-08 16:00:00|86.73|86.45|86.68|86.52|86.73|86.63|86.43|86.15|11835
1715184300000|2024-05-08 16:05:00|86.71|86.43|86.69|86.43|86.71|86.43|86.69|86.43|11200
1715184600000|2024-05-08 16:10:00|86.68|86.44|86.79|86.45|86.8|86.47|86.48|86.44|69462
1715184900000|2024-05-08 16:15:00|86.8|86.5|86.76|86.5|86.8|86.58|86.76|86.5|10168
1715185200000|2024-05-08 16:20:00|86.77|86.65|87.19|87|87.2|87|86.64|86.65|140647
1715185500000|2024-05-08 16:25:00|87.1|87.08|87.37|87.27|87.37|87.27|87.09|87.08|233453
1715185800000|2024-05-08 16:30:00|87.36|87.33|87.27|87.08|87.36|87.33|87.27|87.08|294020
1715186100000|2024-05-08 16:35:00|87.25|87|87.09|87|87.25|87|87.09|87|243437
1715186400000|2024-05-08 16:40:00|87.08|86.94|87.01|86.68|87.08|87|86.47|86.3|91730
1715186700000|2024-05-08 16:45:00|87.03|86.69|87.37|87.1|87.38|87.1|87.03|86.69|27049
1715187000000|2024-05-08 16:50:00|87.36||87.35||87.36||87.35||26991
1715187300000|2024-05-08 16:55:00|87.37|87.3|88|87.69|88|87.69|87.3|87.3|151461
1715187600000|2024-05-08 17:00:00|88.03|87.91|87.93|87.91|88.3|87.91|87.93|87.69|112889
1715187900000|2024-05-08 17:05:00|87.92|87.69|87.88|87.87|88|87.91|87.71|87.69|87799
1715188200000|2024-05-08 17:10:00|87.99|87.88|88.5|88.49|88.5|88.49|87.99|87.88|415728
1715188500000|2024-05-08 17:15:00|88.49|88.48|88.53|88.49|88.99|88.96|88.43|88.39|435374
1715188800000|2024-05-08 17:20:00|88.58|88.52|88.97|88.78|89|88.99|88.58|88.52|353412
1715189100000|2024-05-08 17:25:00|88.84|88.83|89.5|89.41|89.72|89.67|88.7|88.59|384497
1715189400000|2024-05-08 17:30:00|89.49|89.4|89.49|89.35|89.5|89.49|89.48|89.35|46458
1715189700000|2024-05-08 17:35:00|89.5|89.21|88.68|88|89.5|89.21|88.68|88|90301
1715190000000|2024-05-08 17:40:00|88.67|87.72|87.97|87.56|88.74|88|87.97|87.52|51269
1715190300000|2024-05-08 17:45:00|87.96|87.96|88|87.55|89|88.01|87.96|87.54|92275
1715190600000|2024-05-08 17:50:00|87.99|87.56|88|87.75|88|87.75|87.66|87.56|18466
1715190900000|2024-05-08 17:55:00|87.99|87.99|87.91|87.73|88|87.99|87.8|87.73|9993
1715191200000|2024-05-08 18:00:00|87.9|87.72|87.9|87.72|87.91|87.72|87.8|87.72|8127
1715191500000|2024-05-08 18:05:00|87.85|87.73|87.71|87.65|87.85|87.73|87.71|87.65|53220
1715191800000|2024-05-08 18:10:00|87.7|87.62|87.71|87.7|87.71|87.7|87.69|87.62|130782
1715192100000|2024-05-08 18:15:00|87.7|87.62|88.07|87.63|88.08|87.98|87.69|87.62|150794
1715192400000|2024-05-08 18:20:00|88.06|87.64|87.91|87.8|88.08|88|87.9|87.62|24641
1715192700000|2024-05-08 18:25:00|87.88|87.88|88.08|88.07|88.08|88.07|87.84|87.88|45215
1715193000000|2024-05-08 18:30:00|88.43|88.08|88.42|88.37|88.52|88.39|88.42|88.07|35468
1715193300000|2024-05-08 18:35:00|88.4|88.33|88.35|88.02|88.4|88.33|88.35|88.02|41288
1715193600000|2024-05-08 18:40:00|88.34|88|88.09|88|88.34|88|88.09|87.9|8981
1715193900000|2024-05-08 18:45:00|88|87.92|88|87.88|88.09|88|87.96|87.88|22571
1715194200000|2024-05-08 18:50:00|87.99|87.89|87.9|87.87|87.99|87.89|87.9|87.87|12828
1715194500000|2024-05-08 18:55:00|87.94|87.89|87.98|87.92|88.05|88.02|87.94|87.89|171859
1715194800000|2024-05-08 19:00:00|88|87.93|88.58|88.02|88.7|88.02|87.96|87.93|156846
1715195100000|2024-05-08 19:05:00|88.57|88.01|88.2|88.01|88.57|88.01|88.06|88.01|10632
1715195400000|2024-05-08 19:10:00|88.19||88.1||88.2||88.05||22360
1715195700000|2024-05-08 19:15:00|88.05||88.03||88.2||88.02||20417
1715196000000|2024-05-08 19:20:00|88.02|88|88.23|88|88.72|88.02|88.01|88|68815
1715196300000|2024-05-08 19:25:00|88.5|88.19|88.39|88.03|88.5|88.19|88.39|88.03|14406
1715196600000|2024-05-08 19:30:00|88.38|88.04|88.87|88.07|88.88|88.07|88.23|88.03|15485
1715196900000|2024-05-08 19:35:00|88.86|88.08|88.84|88.09|88.88|88.09|88.67|88.04|17881
1715197200000|2024-05-08 19:40:00|88.83|88.1|88.77|88.23|88.83|88.23|88.23|88.1|27190
1715197500000|2024-05-08 19:45:00|88.76|88.24|88.87|88.63|88.88|88.63|88.67|88.24|44452
1715197800000|2024-05-08 19:50:00|88.86||88.79||88.86||88.79||52223
1715198100000|2024-05-08 19:55:00|88.78|88.55|88.88|88.59|89|88.9|88.59|88.51|153687
1715261400000|2024-05-09 13:30:00|87.5|87.01|87.96|87.49|88.62|87.8|87.5|87.01|30717
1715261700000|2024-05-09 13:35:00|87.98|87.5|87.83|87.03|88|87.98|87.68|87.01|114731
1715262000000|2024-05-09 13:40:00|87.9|87.04|87.06|87.01|87.9|87.89|87.06|87.01|20671
1715262300000|2024-05-09 13:45:00||87||87||87||87|28471
1715262600000|2024-05-09 13:50:00|87.12|87.01|87.43|87.06|87.43|87.06|87.12|87.01|22702
1715262900000|2024-05-09 13:55:00|87.41|87|87.41|87.06|87.41|87.07|87.39|87|4999
1715263200000|2024-05-09 14:00:00|87.43|87.07|88.95|88.13|88.95|88.14|87.41|87.06|23979
1715263500000|2024-05-09 14:05:00|88.9|88.14|89.38|89.23|89.9|89.23|88.9|88.14|50060
1715263800000|2024-05-09 14:10:00|89.37|89.22|89.3|89|89.37|89.22|89.3|89|33972
1715264100000|2024-05-09 14:15:00|89.38|89.01|89.77|89.08|89.89|89.18|89.3|89|38646
1715264400000|2024-05-09 14:20:00|89.49|89.09|89.85|89.16|89.9|89.26|89.38|89.09|28505
1715264700000|2024-05-09 14:25:00|89.8|89.17|90.4|90.21|90.9|90.37|89.57|89.17|176345
1715265000000|2024-05-09 14:30:00|90.34|90.22|90.9|90.84|90.99|90.89|90.34|90.22|143239
1715265300000|2024-05-09 14:35:00|90.89|90.65|90.25|90.24|90.89|90.89|90.2|90.18|99230
1715265600000|2024-05-09 14:40:00|90.4|90.18|89.85|89.41|90.4|90.18|89.85|89.4|94732
1715265900000|2024-05-09 14:45:00|90|89.42|90.46|89.81|90.46|89.81|90|89.4|26292
1715266200000|2024-05-09 14:50:00|90.82|89.82|90.66|90.11|90.9|90.69|90.3|89.82|44028
1715266500000|2024-05-09 14:55:00|90.65|90.12|90.99|90.6|91|90.6|90.65|90.12|152655
1715266800000|2024-05-09 15:00:00|91|90.8|91.63|91.36|91.67|91.57|90.99|90.8|188937
1715267100000|2024-05-09 15:05:00|91.48|91.6|92.65|92.13|92.99|92.13|91.48|91.6|104317
1715267400000|2024-05-09 15:10:00|92.67|92.14|92.5|92.31|92.82|92.52|92.5|92.14|141609
1715267700000|2024-05-09 15:15:00|92.69|92.28|91.33|91.01|92.7|92.65|91.33|91|245449
1715268000000|2024-05-09 15:20:00|91.69|91.32|91.7|91.01|92|91.76|91.34|91|130987
1715268300000|2024-05-09 15:25:00|91.4|91.1|91.93|91.19|92|91.22|91.4|91.1|20300
1715268600000|2024-05-09 15:30:00|91.69|91.2|92|91.63|92|91.64|91.5|91.2|17574
1715268900000|2024-05-09 15:35:00|91.99|91.8|92.27|92|92.38|92|91.83|91.8|143544
1715269200000|2024-05-09 15:40:00|92.24|92.01|92.8|92.13|93|92.68|92.24|92.01|232944
1715269500000|2024-05-09 15:45:00|92.97|92.14|92.2|92.18|92.97|92.19|92.2|92.14|28350
1715269800000|2024-05-09 15:50:00|92.28|92.19|92.45|92.4|92.5|92.4|92.28|92.19|87688
1715270100000|2024-05-09 15:55:00|92.3|92.23|92.19|92|92.3|92.34|92.19|92|31042
1715270400000|2024-05-09 16:00:00|92.1||92.1||92.1||92.1||38860
1715270700000|2024-05-09 16:05:00|||||||||37551
1715271000000|2024-05-09 16:10:00|92.01|92.01|92.5|92.29|92.5|92.47|92.01|92|343372
1715271300000|2024-05-09 16:15:00|92.39|92.12|92.13|92.12|92.39|92.29|92.13|92.12|22900
1715271600000|2024-05-09 16:20:00|92.15|92|92.06|92|92.15|92|92.06|92|6967
1715271900000|2024-05-09 16:25:00|92.03||92.01||92.03||92.01||48290
1715272200000|2024-05-09 16:30:00|||||||||136498
1715272500000|2024-05-09 16:35:00|92.03|92.01|92.83|92.6|92.85|92.6|92.03|92.01|241289
1715272800000|2024-05-09 16:40:00|92.87|92.65|93.2|93.01|93.98|93.8|92.87|92.65|216988
1715273100000|2024-05-09 16:45:00|93.08|93.16|92.92|92.25|93.39|93.16|92.92|92.25|91871
1715273400000|2024-05-09 16:50:00|92.91|92.13|92.13|92|92.91|92.13|92.13|92|34302
1715273700000|2024-05-09 16:55:00|92.1||92.02||92.1||92.02||50151
1715274000000|2024-05-09 17:00:00|92.01|92.01|92.7|92.4|92.7|92.4|92.01|92.01|63610
1715274300000|2024-05-09 17:05:00||92.31||92.23||92.31||92.23|7500
1715274600000|2024-05-09 17:10:00|92.69|92.17|92.47|92.2|92.69|92.23|92.47|92.17|20696
1715274900000|2024-05-09 17:15:00||92.17||92.13||92.17||92.13|7354
1715275200000|2024-05-09 17:20:00|92.46|92.11|92.08|92|92.46|92.11|92.08|92|47208
1715275500000|2024-05-09 17:25:00|92.04|92.01|92.85|92.09|92.86|92.09|92.04|92.01|43677
1715275800000|2024-05-09 17:30:00|92.78|92.1|92.51|92.23|92.78|92.29|92.51|92.1|30565
1715276100000|2024-05-09 17:35:00|92.5|92.15|92.35|92.15|92.5|92.23|92.35|92.12|6310
1715276400000|2024-05-09 17:40:00|92.3|92.12|92.12|92.1|92.3|92.12|92.12|92.1|12745
1715276700000|2024-05-09 17:45:00|92.13|92.11|92.2|92|92.55|92.51|92.13|92|111110
1715277000000|2024-05-09 17:50:00|92.15|92.01|92.08|92.01|92.15|92.01|92.08|92.01|2885
1715277300000|2024-05-09 17:55:00|92.1|92.06|92.1|92.04|92.1|92.06|92.1|92.04|25702
1715277600000|2024-05-09 18:00:00|92.08|92.05|92.08|92|92.57|92.35|92.05|92|130249
1715277900000|2024-05-09 18:05:00|92.07|92.04|92.01|92|92.07|92.04|92.01|92|24546
1715278200000|2024-05-09 18:10:00|92.02|92.01|92.57|92.1|92.57|92.1|92.01|92.01|73695
1715278500000|2024-05-09 18:15:00||92.4||92.15||92.4||92.1|21978
1715278800000|2024-05-09 18:20:00|92.56|92.16|92.57|92.16|92.57|92.16|92.56|92.16|15447
1715279100000|2024-05-09 18:25:00|92.65|92.17|92.56|92.29|92.65|92.29|92.18|92|72020
1715279400000|2024-05-09 18:30:00|92.55|92.44|92.38|92.01|92.56|92.44|92.38|92|19000
1715279700000|2024-05-09 18:35:00|92.37||92.15||92.37||92.15||17962
1715280000000|2024-05-09 18:40:00|92.01|92|92.15|92|92.15|92|92.01|92|24630
1715280300000|2024-05-09 18:45:00||92.01||92||92.01||92|7918
1715280600000|2024-05-09 18:50:00|92.14||92.14||92.14||92.14||2201
1715280900000|2024-05-09 18:55:00|||||||||7391
1715281200000|2024-05-09 19:00:00|92.13||92.11||92.13||92.11||800
1715281500000|2024-05-09 19:05:00|92.15|92.01|92.29|92.03|92.35|92.03|92.15|92.01|8019
1715281800000|2024-05-09 19:10:00|92.1|92.02|92.49|92.05|92.5|92.05|92.1|91.99|90662
1715282100000|2024-05-09 19:15:00||92.06||92.06||92.06||92.06|23170
1715282400000|2024-05-09 19:20:00|92.15|92.48|92.54|92.51|92.64|92.51|92.15|92.48|21170
1715282700000|2024-05-09 19:25:00|92.53|92.5|92.53|92.5|92.53|92.52|92.52|92.5|25534
1715283000000|2024-05-09 19:30:00|92.52|92.51|92.27|92.26|92.52|92.52|92.27|92.15|23170
1715283300000|2024-05-09 19:35:00|92.26|92.15|92.38|92.33|92.4|92.33|92.16|92.15|25244
1715283600000|2024-05-09 19:40:00|92.38|92.32|92.51|92.32|92.53|92.33|92.38|92.31|1460
1715283900000|2024-05-09 19:45:00|92.5|92.4|92.35|92.32|92.53|92.41|92.35|92.31|30031
1715284200000|2024-05-09 19:50:00|92.34|92.31|92.59|92.57|92.88|92.57|92.01|91.99|16733
1715284500000|2024-05-09 19:55:00|92.58|92.56|92.65|92.19|92.71|92.56|92.02|92|4525
1715347800000|2024-05-10 13:30:00|93|92|94.68|94.07|94.8|94.07|93|92|143870
1715348100000|2024-05-10 13:35:00|94.73|94.08|96.09|95.66|96.96|96.82|94.72|94.08|396786
1715348400000|2024-05-10 13:40:00|96.02|95.3|96|95.63|96.02|95.83|95.3|93.99|325320
1715348700000|2024-05-10 13:45:00|95.84|95.84|96.5|96|96.5|96.33|95.66|95.24|269435
1715349000000|2024-05-10 13:50:00|96.65|96.01|99.71|98.53|99.72|99.33|96.5|96.01|657632
1715349300000|2024-05-10 13:55:00|99.7|99|98|95.91|99.7|99.3|96|95.87|715202
1715349600000|2024-05-10 14:00:00|97.99|96.5|96.35|95.85|97.99|96.52|95.64|95.24|143469
1715349900000|2024-05-10 14:05:00|96.41|95.95|95.96|95.38|96.41|96|95.33|95.1|160383
1715350200000|2024-05-10 14:10:00|95.4|95.24|94.84|94.31|95.4|95.24|94.5|94.16|125713
1715350500000|2024-05-10 14:15:00|94.6|94.3|93.84|93.6|94.6|94.5|93.48|93|183485
1715350800000|2024-05-10 14:20:00|93.72|93.7|94.4|93.52|94.4|93.83|93.08|93|81828
1715351100000|2024-05-10 14:25:00|94.39|93.53|93.33|93|94.39|93.7|93.33|93|40165
1715351400000|2024-05-10 14:30:00|93.2|92.92|93|92.95|93.2|93|92.56|92.33|55481
1715351700000|2024-05-10 14:35:00|92.99|92.8|92.97|92.74|93|92.95|92.96|92.27|70037
1715352000000|2024-05-10 14:40:00|92.98|92.75|93.36|93.35|94.03|94|92.98|92.75|157838
1715352300000|2024-05-10 14:45:00|93.01|93.34|93.19|93.01|93.45|93.4|93.01|92.9|137969
1715352600000|2024-05-10 14:50:00|93.2|93.03|93.39|92.22|93.95|93.6|93.19|92.22|100914
1715352900000|2024-05-10 14:55:00|92.8|92.19|92.33|92.23|92.8|92.23|92.33|92.19|15876
1715353200000|2024-05-10 15:00:00|92.32|92.19|91.96|91.86|92.32|92.23|91.28|91.26|110201
1715353500000|2024-05-10 15:05:00|91.97|91.8|91.97|91.9|91.97|91.95|91.87|91.8|46289
1715353800000|2024-05-10 15:10:00|92.74|91.96|93.26|93.14|93.7|93.67|92.74|91.9|290707
1715354100000|2024-05-10 15:15:00|93.29|93.17|93.97|93.93|93.97|93.93|93|92.27|150893
1715354400000|2024-05-10 15:20:00|94.03|93.94|95.37|95|95.37|95|94.03|93.94|62237
1715354700000|2024-05-10 15:25:00|95.36|94.85|95.23|94.85|95.4|95|94.88|94.85|49656
1715355000000|2024-05-10 15:30:00|95.22|94.83|94.43|93.94|95.22|94.83|94.43|93.94|69941
1715355300000|2024-05-10 15:35:00|94|93.95|93.99|93.74|94|93.95|93.74|93.5|154105
1715355600000|2024-05-10 15:40:00|93.84|93.9|93.76|93.19|93.84|93.9|93.75|93.19|71216
1715355900000|2024-05-10 15:45:00|93.75|93.2|94.43|93.94|94.44|93.94|93.2|93.15|170834
1715356200000|2024-05-10 15:50:00|94.4|94|94.38|94.32|94.43|94.4|94.38|94|50497
1715356500000|2024-05-10 15:55:00|94.33|94.17|94.1|93.9|94.33|94.32|94.1|93.16|84358
1715356800000|2024-05-10 16:00:00|94.09|93.81|92.72|92.24|94.09|93.9|92.71|92.24|78617
1715357100000|2024-05-10 16:05:00|92.71|92.27|93.2|93.17|93.97|93.77|92.7|92.27|154653
1715357400000|2024-05-10 16:10:00|93.57|93.1|93.74|93.3|93.95|93.3|93.57|93.09|49759
1715357700000|2024-05-10 16:15:00|93.73|93.17|92.79|92.66|93.73|93.3|92.79|92.66|60626
1715358000000|2024-05-10 16:20:00|92.78|92.73|93.44|92.98|93.45|92.98|92.78|91|216420
1715358300000|2024-05-10 16:25:00|93.43|92.9|93.07|93|93.43|93.3|93.07|92.79|94753
1715358600000|2024-05-10 16:30:00|93.06|92.85|93.05|93|93.06|93|93.05|92.85|16798
1715358900000|2024-05-10 16:35:00|93.06|93.01|93.39|93.07|93.72|93.07|93.06|93.01|25399
1715359200000|2024-05-10 16:40:00|93.4|93.08|93.29|93.18|93.4|93.18|93.12|93.08|43334
1715359500000|2024-05-10 16:45:00|93.3|93.19|93.61|93.44|93.63|93.58|93.3|93.19|37580
1715359800000|2024-05-10 16:50:00|93.62|93.6|94.26|94.21|94.41|94.27|93.61|93.6|82464
1715360100000|2024-05-10 16:55:00|94.23|94.2|94.13|94.09|94.23|94.2|94.06|94.04|117742
1715360400000|2024-05-10 17:00:00|94.12|94.08|93.79|93.62|94.12|94.08|93.79|93.47|93964
1715360700000|2024-05-10 17:05:00|93.78|93.71|93.77|93.62|93.78|93.73|93.77|93.62|30305
1715361000000|2024-05-10 17:10:00|93.76|93.56|93.4|93.18|93.76|93.62|93.4|93.06|25573
1715361300000|2024-05-10 17:15:00|93.3|93.1|93.3|93|93.3|93.18|93.3|93|10787
1715361600000|2024-05-10 17:20:00|93.2|92.9|92.98|92.1|93.2|93|92.98|92.1|10946
1715361900000|2024-05-10 17:25:00|92.97|92.11|92.2|92.11|92.97|92.11|92.2|92|22653
1715362200000|2024-05-10 17:30:00|92.33|92.12|92.49|92.17|92.68|92.65|92.33|92.01|102540
1715362500000|2024-05-10 17:35:00|92.48|92.33|92.46|92.33|92.49|92.33|92.46|92.19|19940
1715362800000|2024-05-10 17:40:00|92.45|92.42|92.45|92.42|92.45|92.42|92.45|92.42|9950
1715363100000|2024-05-10 17:45:00|92.46|92.43|92.46|92.42|92.46|92.43|92.45|92.28|15088
1715363400000|2024-05-10 17:50:00|92.45|92.3|92.45|92.28|92.45|92.42|92.45|92.28|18700
1715363700000|2024-05-10 17:55:00|92.44|92.15|92.2|92.15|92.44|92.44|92.2|92.15|20440
1715364000000|2024-05-10 18:00:00|92.19|92.1|91.24|91.01|92.19|92.14|91.24|91.01|62856
1715364300000|2024-05-10 18:05:00|91.2|91.02|92.22|92|92.22|92|91.2|91.02|138433
1715364600000|2024-05-10 18:10:00|92.21|92.01|92.19|92.02|92.21|92.05|92.19|92.01|20686
1715364900000|2024-05-10 18:15:00|92.18|92|92|91.99|92.18|92.02|91.99|91.73|54583
1715365200000|2024-05-10 18:20:00|91.99|91.94|91.99|91.9|91.99|91.98|91.98|91.81|13636
1715365500000|2024-05-10 18:25:00|91.98|91.81|92.38|92.1|92.41|92.1|91.43|91.41|25862
1715365800000|2024-05-10 18:30:00|92.37|92.01|92.33|92.1|92.37|92.1|92.33|92.01|6893
1715366100000|2024-05-10 18:35:00|92.32|92.01|92|91.95|92.32|92.01|92|91.95|9464
1715366400000|2024-05-10 18:40:00||91.89||91.9||91.95||91.89|67702
1715366700000|2024-05-10 18:45:00|92.02|91.91|92|91.91|92.02|91.91|92|91.91|13116
1715367000000|2024-05-10 18:50:00|92.02|92|92.68|92.65|92.68|92.65|92.01|92|106238
1715367300000|2024-05-10 18:55:00|92.67|92.61|92.51|92|92.67|92.63|92.51|92|55898
1715367600000|2024-05-10 19:00:00|92.5|91.99|91.48|91.05|92.5|92|91.12|91.01|41326
1715367900000|2024-05-10 19:05:00|91.26|91.14|91.96|91.6|91.96|91.6|91.15|91.14|49943
1715368200000|2024-05-10 19:10:00|91.95|91.65|91.82|91.81|91.95|91.85|91.82|91.65|17810
1715368500000|2024-05-10 19:15:00|91.87|91.82|91.69|91.51|91.87|91.82|91.08|90.78|131918
1715368800000|2024-05-10 19:20:00|91.68|91.6|91.68|91.62|91.68|91.67|91.68|91.52|14328
1715369100000|2024-05-10 19:25:00|91.69|91.76|92.95|92.4|93|92.98|91.69|91.76|68997
1715369400000|2024-05-10 19:30:00|92.96|92.95|92.96|92.4|92.97|92.95|92.84|92.4|46237
1715369700000|2024-05-10 19:35:00|92.91|92.41|92.91|92.62|92.96|92.95|92.91|92.4|115896
1715370000000|2024-05-10 19:40:00|92.9|92.9|92.69|92.5|92.96|92.9|92.69|92.25|86007
1715370300000|2024-05-10 19:45:00|92.7|92.51|93.56|92.91|93.56|93.01|92.69|92.51|151152
1715370600000|2024-05-10 19:50:00|93.55|93|94.32|93.6|95|94.84|93.55|93|414843
1715370900000|2024-05-10 19:55:00|94.31|94.11|95.93|95|95.97|95.01|93.84|93.6|955996
1715607000000|2024-05-13 13:30:00|93.81|92.1|92.52|91.44|93.82|92.47|92|90|344588
1715607300000|2024-05-13 13:35:00|92.34|91.45|92.78|92.27|93|92.63|91.72|91.16|85501
1715607600000|2024-05-13 13:40:00|92.93|92.28|93.66|93.13|93.66|93.13|92.93|92.06|85517
1715607900000|2024-05-13 13:45:00|93.6|93.4|94.85|94.35|94.85|94.35|93.6|93.4|79081
1715608200000|2024-05-13 13:50:00|94.82|94.7|95.9|95.36|95.97|95.36|94.54|94.35|121206
1715608500000|2024-05-13 13:55:00|95.49|95.37|95.66|94.84|95.97|95.46|95|94.7|115187
1715608800000|2024-05-13 14:00:00|95.25|94.85|94.99|94.7|95.68|95.03|94.5|94.39|104868
1715609100000|2024-05-13 14:05:00|94.7|94.67|93.7|93.5|94.7|94.67|93.7|93.01|43313
1715609400000|2024-05-13 14:10:00|93.69|93.51|93.9|93.06|94.76|93.51|93.21|93|39855
1715609700000|2024-05-13 14:15:00|93.5|93.01|94.4|93.89|94.4|93.89|93.46|93.01|137679
1715610000000|2024-05-13 14:20:00|94.2|93.9|94.2|94.09|94.2|94.3|94.2|93.9|3127
1715610300000|2024-05-13 14:25:00|94.4|94.1|94.54|94.03|95|94.53|94.4|94|56245
1715610600000|2024-05-13 14:30:00|94.37|94.01|94.5|94.01|94.66|94.28|93.82|93.45|24625
1715610900000|2024-05-13 14:35:00|94.65|94|94.98|94.21|95|94.21|94.4|94|8854
1715611200000|2024-05-13 14:40:00|95|94.05|95.4|95.03|95.4|95.03|95|94.05|9843
1715611500000|2024-05-13 14:45:00|95.39|95.04|95.21|94.82|95.39|95.38|95|94.8|82257
1715611800000|2024-05-13 14:50:00|95.02|94.83|95|94.81|95.02|95.01|95|94.8|16103
1715612100000|2024-05-13 14:55:00|95.09|94.8|95.3|95|95.3|95|95|94.8|18696
1715612400000|2024-05-13 15:00:00|95.4|95.01|95.74|95.13|95.77|95.4|95.4|95.01|51047
1715612700000|2024-05-13 15:05:00|95.44|95.14|95.21|95.2|95.97|95.28|95.21|95.14|44679
1715613000000|2024-05-13 15:10:00|95.2|95.18|94.9|94.21|95.2|95.18|94.9|94.19|181373
1715613300000|2024-05-13 15:15:00|94.89|94.19|94.05|93.05|94.89|94.2|94.05|93.01|54570
1715613600000|2024-05-13 15:20:00|94.04|93.06|95.18|94.58|95.32|95.1|93.96|93.06|65305
1715613900000|2024-05-13 15:25:00|95.17|94.21|93.7|93.41|95.17|94.21|93.4|93.32|22436
1715614200000|2024-05-13 15:30:00|94.31|93.42|94.47|93.74|94.89|93.74|94.31|93.42|6859
1715614500000|2024-05-13 15:35:00|94.46|93.73|94.36|93.74|94.46|93.75|94.36|93.73|3293
1715614800000|2024-05-13 15:40:00|94.31|93.73|93.86|93.41|94.31|93.74|93.5|93.4|30378
1715615100000|2024-05-13 15:45:00|94.21|93.42|94|93.51|94.31|93.65|93.86|93.41|24426
1715615400000|2024-05-13 15:50:00||93.41||93.56||93.56||93.41|12618
1715615700000|2024-05-13 15:55:00|94.31|93.55|94.31|93.76|94.31|93.9|94.31|93.55|50775
1715616000000|2024-05-13 16:00:00|94.3|93.77|94.18|93.55|94.3|94|94.17|93.55|67426
1715616300000|2024-05-13 16:05:00|94.17|93.56|93.5|93.4|94.17|93.56|93.5|93.35|58550
1715616600000|2024-05-13 16:10:00|93.36|93.35|93.45|92.47|93.5|93.45|92.53|92.41|116501
1715616900000|2024-05-13 16:15:00|93.44|92.34|93.22|92.61|93.44|92.88|92.56|92.34|78400
1715617200000|2024-05-13 16:20:00|93.21|92.6|92.87|92.41|93.21|93|92.3|92.26|95857
1715617500000|2024-05-13 16:25:00|92.86|92.26|92.5|92.27|92.86|92.6|92.5|92.26|44679
1715617800000|2024-05-13 16:30:00|92.49|92.26|92.5|92.4|92.5|92.44|92.34|92.26|18959
1715618100000|2024-05-13 16:35:00|92.31|92.42|91.65|91.4|92.31|92.42|91|90.67|180958
1715618400000|2024-05-13 16:40:00|91.64|91.52|91.54|91.5|91.64|91.54|91.1|91.06|69594
1715618700000|2024-05-13 16:45:00|91.52|91.14|91.64|91.5|91.64|91.5|91.18|91.08|83887
1715619000000|2024-05-13 16:50:00|92|91.53|91.79|91.5|92.32|92|91.73|91.19|224907
1715619300000|2024-05-13 16:55:00|91.81|91.6|92.01|91.55|92.32|92|91.6|91.4|110525
1715619600000|2024-05-13 17:00:00|92|91.5|91.41|91.4|92|91.77|91.37|91.09|246748
1715619900000|2024-05-13 17:05:00|91.4|91.19|90.74|90.21|91.4|91.19|90.48|90.11|278543
1715620200000|2024-05-13 17:10:00|90.45|90.3|91.4|91.3|91.4|91.3|90.31|90.27|295306
1715620500000|2024-05-13 17:15:00|91.35|91.23|91.7|91.2|92.28|91.23|91.08|91.03|70550
1715620800000|2024-05-13 17:20:00|91.69|91.4|91.87|91.22|91.99|91.5|91.4|91.08|81428
1715621100000|2024-05-13 17:25:00|91.86|91.3|91.86|91.25|92.6|91.87|91.83|91.24|50137
1715621400000|2024-05-13 17:30:00|91.85|91.3|91.45|91.25|91.85|91.3|91.45|91.1|103253
1715621700000|2024-05-13 17:35:00|91.44|91.1|91.69|91.07|91.9|91.75|91.44|91.03|82446
1715622000000|2024-05-13 17:40:00|91.68|91.2|91.49|91.1|91.68|91.54|91.49|91.07|11617
1715622300000|2024-05-13 17:45:00|91.48|91.45|91.46|91.1|91.48|91.45|91.46|91.1|27339
1715622600000|2024-05-13 17:50:00|91.29|91.07|91.8|91.51|91.8|91.51|91.29|91|171467
1715622900000|2024-05-13 17:55:00|91.79|91.52|91.63|91.02|91.8|91.52|91.63|91.01|38469
1715623200000|2024-05-13 18:00:00|91.62|91.01|91.5|91.24|91.62|91.24|91.5|91.01|6221
1715623500000|2024-05-13 18:05:00|91.51||91.25||91.51||91.25||14638
1715623800000|2024-05-13 18:10:00|91.24|91.23|91.25|91.05|91.4|91.23|91.04|91|34853
1715624100000|2024-05-13 18:15:00|91.3|91.22|91.39|91.33|91.4|91.33|91.3|91.22|11484
1715624400000|2024-05-13 18:20:00|91.4|91.4|91.6|91.57|91.6|91.57|91.4|91.4|22135
1715624700000|2024-05-13 18:25:00|91.8|91.58|92.42|92.2|92.48|92.2|91.79|91.58|44856
1715625000000|2024-05-13 18:30:00|92.41||92.38||92.41||92.38||3552
1715625300000|2024-05-13 18:35:00|92.37|92.21|92.34|92.21|92.37|92.21|92.34|92.21|13588
1715625600000|2024-05-13 18:40:00|92.35|92.22|92.53|92.4|92.6|92.4|92.3|92.22|118477
1715625900000|2024-05-13 18:45:00|92.6|92.41|92.76|92.28|93.43|93.2|92.6|92.21|164368
1715626200000|2024-05-13 18:50:00|92.48|92.31|92.34|92.31|92.48|92.31|92.34|92.31|13376
1715626500000|2024-05-13 18:55:00|92.41|92.34|92.49|92.34|92.49|92.46|92.41|92.34|22177
1715626800000|2024-05-13 19:00:00|92.48|92.31|92.15|91.79|92.48|92.31|92.15|91.79|38945
1715627100000|2024-05-13 19:05:00|92.14|91.83|91.85|91.83|92.14|91.83|91.85|91.83|17726
1715627400000|2024-05-13 19:10:00|91.84|91.81|91.76|91.51|91.84|91.81|91.76|91.4|14119
1715627700000|2024-05-13 19:15:00|91.77|91.5|92.66|91.76|92.84|91.76|91.76|91.5|33517
1715628000000|2024-05-13 19:20:00|92.71|91.77|92.68|92.3|92.71|92.31|92.68|91.77|23155
1715628300000|2024-05-13 19:25:00|92.67|92.4|92.61|92.3|92.67|92.4|92.61|92.3|2152
1715628600000|2024-05-13 19:30:00|92.6|92.15|91.92|91.66|92.6|92.15|91.92|91.4|37909
1715628900000|2024-05-13 19:35:00|91.91|91.79|91.8|91.4|91.92|91.91|91.8|91.4|23584
1715629200000|2024-05-13 19:40:00|91.79|91.6|91.79|91.41|91.79|91.77|91.79|91.4|119133
1715629500000|2024-05-13 19:45:00|91.78|91.4|91.14|91|91.78|91.4|91.14|91|43985
1715629800000|2024-05-13 19:50:00|91.09|90.99|91.33|90.86|91.53|91.01|90.92|90.5|137174
1715630100000|2024-05-13 19:55:00|91.35|91.2|91.24|90.87|91.77|91.5|91.09|90.7|100823
1715693400000|2024-05-14 13:30:00|91.02|91.01|92.9|92.19|92.9|92.25|90.5|90.2|778626
1715693700000|2024-05-14 13:35:00|92.89|92.2|92.9|92.71|92.9|92.71|92.3|91.18|395197
1715694000000|2024-05-14 13:40:00|93|92.72|91.94|91.1|93|92.87|91.28|91|283983
1715694300000|2024-05-14 13:45:00|92|91.11|91.97|91.33|92.64|92.21|91.97|91.11|109277
1715694600000|2024-05-14 13:50:00|92|91.34|92.28|91.46|92.59|91.56|91.4|91.34|55406
1715694900000|2024-05-14 13:55:00|91.46|91.47|93.5|92.67|93.5|92.67|91.46|91.45|181391
1715695200000|2024-05-14 14:00:00|93.93|92.68|93.9|93.07|93.99|93.92|93.88|92.68|82176
1715695500000|2024-05-14 14:05:00|93.8|93.08|92.94|92.86|93.8|93.19|92.94|92.86|52601
1715695800000|2024-05-14 14:10:00|92.87|92.81|93.75|93.6|93.9|93.6|92.86|92.41|77261
1715696100000|2024-05-14 14:15:00|93.74|93.57|94.39|94.3|94.9|94.8|93.73|93.38|417669
1715696400000|2024-05-14 14:20:00|94.38|94.34|95.52|95.22|95.98|95.97|94.38|94.3|450130
1715696700000|2024-05-14 14:25:00|95.72|95.24|95.22|94.86|95.72|95.24|95.22|94.86|79567
1715697000000|2024-05-14 14:30:00|95.21|94.72|96.3|96.2|96.5|96.33|94.88|94.35|396095
1715697300000|2024-05-14 14:35:00|96.26|96.21|96.55|96.53|96.82|96.67|96.24|96.21|261314
1715697600000|2024-05-14 14:40:00|96.58|96.55|97.25|96.47|98|97.95|96.58|96.2|642960
1715697900000|2024-05-14 14:45:00|96.98|96.5|95.3|95.04|96.98|96.51|95.3|95|230784
1715698200000|2024-05-14 14:50:00|95.45|95.05|95.63|95.4|96.43|96|95.3|95.05|97683
1715698500000|2024-05-14 14:55:00|95.9|95.41|96.92|96.76|96.94|96.91|95.63|95.41|244429
1715698800000|2024-05-14 15:00:00|96.9|96.77|97.65|97.52|98|97.9|96.77|96.76|513584
1715699100000|2024-05-14 15:05:00|97.64|97.27|97.18|97.01|97.95|97.91|97.14|96.48|422862
1715699400000|2024-05-14 15:10:00|97.1|97.02|96.82|96.17|97.1|97.02|96.2|96.02|244896
1715699700000|2024-05-14 15:15:00|96.81|96.18|95.86|95.45|97.13|96.92|95.46|95.39|360211
1715700000000|2024-05-14 15:20:00|95.85|95.4|95.49|95.48|95.85|95.5|95.27|95.04|114558
1715700300000|2024-05-14 15:25:00|95.48|95.32|95.07|94.41|95.9|95.68|95.07|94.3|271620
1715700600000|2024-05-14 15:30:00|94.81|94.63|94.86|94.41|95.12|94.88|94.23|94|133101
1715700900000|2024-05-14 15:35:00|94.85|94.42|94.01|93.91|94.97|94.6|94.01|93.9|71914
1715701200000|2024-05-14 15:40:00|93.98|93.9|93.81|93.54|93.98|93.9|93.6|93.44|84627
1715701500000|2024-05-14 15:45:00|93.7|93.55|94.21|94.13|94.55|94.13|93.62|93.54|128459
1715701800000|2024-05-14 15:50:00|94.32|94.18|94.43|94.3|94.47|94.33|94.32|94.13|261825
1715702100000|2024-05-14 15:55:00|94.54|94.31|94.99|94.9|95|94.99|94.54|94.31|150083
1715702400000|2024-05-14 16:00:00|94.91|94.69|95|94.9|95|94.9|94.66|94.6|206209
1715702700000|2024-05-14 16:05:00|95.02|94.97|95.76|95.32|95.8|95.32|95.02|94.97|41273
1715703000000|2024-05-14 16:10:00|95.54|95.3|95.48|95.06|95.54|95.3|95.4|95.03|142591
1715703300000|2024-05-14 16:15:00|95.4|95.07|95.39|95.31|95.4|95.36|95.38|95.06|96932
1715703600000|2024-05-14 16:20:00|95.4|95.32|95.3|95.26|95.8|95.41|95.3|95.26|91205
1715703900000|2024-05-14 16:25:00|95.29|95.24|95.13|94.73|95.29|95.26|95.13|94.73|97824
1715704200000|2024-05-14 16:30:00|95.11|94.74|94.85|94.73|95.11|94.74|94.85|94.73|510399
1715704500000|2024-05-14 16:35:00|94.9|94.74|95.72|95.4|95.8|95.4|94.9|94.74|86313
1715704800000|2024-05-14 16:40:00||95.45||95.45||95.58||95.4|18137
1715705100000|2024-05-14 16:45:00|95.71|95.61|95.45|95.3|95.71|95.61|95.45|95.02|27281
1715705400000|2024-05-14 16:50:00|95.4|95.16|95.3|95.15|95.4|95.3|95.3|95.15|3838
1715705700000|2024-05-14 16:55:00|95.29|95.03|95.24|95.01|95.29|95.03|95.11|95|68496
1715706000000|2024-05-14 17:00:00|95.13|95.02|95.35|95.3|95.35|95.3|95.1|95.02|60643
1715706300000|2024-05-14 17:05:00|95.4|95.31|95.65|95.58|95.8|95.62|95.4|95.3|177060
1715706600000|2024-05-14 17:10:00|95.71|95.59|96.88|96.84|96.91|96.84|95.71|95.59|142781
1715706900000|2024-05-14 17:15:00|96.91|96.89|95.98|95.91|97|96.89|95.86|95.54|168499
1715707200000|2024-05-14 17:20:00|96.05|95.85|96.09|95.85|96.1|95.85|95.98|95.85|32444
1715707500000|2024-05-14 17:25:00|96|95.86|96.82|96.67|97|96.67|96|95.86|88423
1715707800000|2024-05-14 17:30:00|96.81|96.74|97.32|97.1|97.99|97.7|96.81|96.74|324977
1715708100000|2024-05-14 17:35:00|97.2|96.95|96.97|96.95|97.76|97.35|96.96|96.95|197381
1715708400000|2024-05-14 17:40:00|96.98|96.99|98.5|98.3|98.5|98.3|96.98|96.99|463452
1715708700000|2024-05-14 17:45:00|98.49|98.15|97.98|97.76|98.57|98.53|97.98|97.7|274579
1715709000000|2024-05-14 17:50:00|97.97|97.95|97.95|97.76|97.97|97.95|97.95|97.76|59655
1715709300000|2024-05-14 17:55:00|97.86|97.81|97.43|97.07|97.86|97.83|97.43|96.67|186973
1715709600000|2024-05-14 18:00:00|97.42|97.08|97.34|97.07|97.42|97.08|97.2|97.07|9940
1715709900000|2024-05-14 18:05:00|97.31|97.04|97.37|97.18|97.38|97.18|96.69|96.67|151225
1715710200000|2024-05-14 18:10:00|97.35|96.88|97|96.86|97.35|96.9|97|96.86|30871
1715710500000|2024-05-14 18:15:00|||||||||4150
1715710800000|2024-05-14 18:20:00|97.12|96.87|97.11|96.87|97.8|97.05|97|96.87|82691
1715711100000|2024-05-14 18:25:00|97|96.86|96.96|96.86|97|96.86|96.95|96.73|51502
1715711400000|2024-05-14 18:30:00|96.95|96.73|96.8|96.68|96.96|96.86|96.74|96.68|110217
1715711700000|2024-05-14 18:35:00|96.83||96.75||96.83||96.73||25250
1715712000000|2024-05-14 18:40:00|96.73|96.69|97.28|97.02|97.86|97.35|96.73|96.69|60204
1715712300000|2024-05-14 18:45:00|97.27||97.23||97.27||97.23||32600
1715712600000|2024-05-14 18:50:00|97.21|97.01|96.76|96.68|97.21|97.01|96.72|96.68|25238
1715712900000|2024-05-14 18:55:00|96.71|96.7|96.76|96.68|96.76|96.7|96.7|96.68|5304
1715713200000|2024-05-14 19:00:00|96.79|96.69|96.98|96.97|96.98|96.97|96.79|96.68|66348
1715713500000|2024-05-14 19:05:00|96.97|96.96|96.77|96.69|96.97|96.96|96.77|96.69|49670
1715713800000|2024-05-14 19:10:00|96.76|96.68|96.76|96.69|96.77|96.76|96.76|96.68|48461
1715714100000|2024-05-14 19:15:00|96.75|96.73|95.9|95.47|96.75|96.75|95.9|95.42|178236
1715714400000|2024-05-14 19:20:00|95.89|95.61|95.39|95|95.89|95.61|95.39|95|67221
1715714700000|2024-05-14 19:25:00|95.38|95.02|95.98|95.16|96.04|95.16|95.1|95|67933
1715715000000|2024-05-14 19:30:00|95.93|95.11|95.39|95.1|95.93|95.12|95.39|95.1|11213
1715715300000|2024-05-14 19:35:00|95.38|95.11|95.39|95.12|95.39|95.12|95.38|95.1|38635
1715715600000|2024-05-14 19:40:00|95.4|95.12|95.05|95.02|95.4|95.12|95|94.72|39039
1715715900000|2024-05-14 19:45:00|95.04|95.01|94.74|94.13|95.31|95.29|94.74|94.13|39235
1715716200000|2024-05-14 19:50:00|94.75|94.14|94.77|94.53|94.98|94.54|94.4|94.06|54194
1715716500000|2024-05-14 19:55:00|94.78|94.58|94.5|94.21|94.87|94.84|94.36|94.1|63625
1715779800000|2024-05-15 13:30:00|98|97|101|100|102|101|97.99|97|485250
1715780100000|2024-05-15 13:35:00|||||||||129646
1715780400000|2024-05-15 13:40:00|102|101|103|102|103|102|102|101|499957
1715780700000|2024-05-15 13:45:00|102|101|99.3|99|102|101|98.85|98|330085
1715781000000|2024-05-15 13:50:00|99.29|99.29|99.88|99.73|100|99.91|99.26|99|191820
1715781300000|2024-05-15 13:55:00|99.57|99.34|97.12|96.51|99.57|99.65|96.26|96.25|354685
1715781600000|2024-05-15 14:00:00|97.15|97|97.79|96.4|99|97.02|96.7|96.16|92897
1715781900000|2024-05-15 14:05:00|97.78|96.41|97.98|96.73|97.99|96.73|97.76|96.41|32638
1715782200000|2024-05-15 14:10:00|97|97|99.46|98.47|99.47|99.14|97|97|176039
1715782500000|2024-05-15 14:15:00|99.3|99|99.79|99|99.9|99.6|98.77|98.22|86017
1715782800000|2024-05-15 14:20:00|99.78|99.31|101|99.8|101|99.8|99.41|99|99523
1715783100000|2024-05-15 14:25:00|100|99.31|101|100|101|100|100|99.31|120521
1715783400000|2024-05-15 14:30:00|102|101|102|101|102|101|101|101|142453
1715783700000|2024-05-15 14:35:00|103|102|102|101|103|102|102|101|111284
1715784000000|2024-05-15 14:40:00|||||||||37521
1715784300000|2024-05-15 14:45:00|||||||||56970
1715784600000|2024-05-15 14:50:00|||||||||49285
1715784900000|2024-05-15 14:55:00|103|102|103|102|103|102|102|102|171186
1715785200000|2024-05-15 15:00:00|104|103|104|103|104|103|104|103|310130
1715785500000|2024-05-15 15:05:00|||||||||142302
1715785800000|2024-05-15 15:10:00|||||||||92872
1715786100000|2024-05-15 15:15:00|||||||||133568
1715786400000|2024-05-15 15:20:00|105|104|105|104|105|104|105|104|175016
1715786700000|2024-05-15 15:25:00|106|105|106|105|106|105|106|105|313043
1715787000000|2024-05-15 15:30:00|107|106|107|106|107|106|107|106|237228
1715787300000|2024-05-15 15:35:00|||||||||111475
1715787600000|2024-05-15 15:40:00|||||||||65876
1715787900000|2024-05-15 15:45:00|106|105|106|105|106|105|106|105|119919
1715788200000|2024-05-15 15:50:00|107|106|107|106|107|106|106|106|73710
1715788500000|2024-05-15 15:55:00|||||||||104943
1715788800000|2024-05-15 16:00:00|108|107|108|107|108|107|108|107|355516
1715789100000|2024-05-15 16:05:00|109|108|111|110|113|112|109|108|690979
1715789400000|2024-05-15 16:10:00|112|111|110|109|113|112|110|109|426160
1715789700000|2024-05-15 16:15:00|111|110|112|111|113|112|111|110|320483
1715790000000|2024-05-15 16:20:00|113|112|113|112|115|114|113|112|273610
1715790300000|2024-05-15 16:25:00|114|113|112|111|114|113|112|111|197201
1715790600000|2024-05-15 16:30:00|111|110|111|110|111|110|111|110|83419
1715790900000|2024-05-15 16:35:00|112|111|112|111|112|111|111|110|91311
1715791200000|2024-05-15 16:40:00|111|110|111|110|111|110|111|110|46396
1715791500000|2024-05-15 16:45:00|||||||||30894
1715791800000|2024-05-15 16:50:00|110|109|108|107|110|109|108|107|206316
1715792100000|2024-05-15 16:55:00|||||||||90373
1715792400000|2024-05-15 17:00:00|109|108|110|109|110|109|109|108|207626
1715792700000|2024-05-15 17:05:00|109|108|109|108|109|108|108|107|112411
1715793000000|2024-05-15 17:10:00|||||||||41252
1715793300000|2024-05-15 17:15:00|||||||||17319
1715793600000|2024-05-15 17:20:00|||||||||16876
1715793900000|2024-05-15 17:25:00|||||||||19587
1715794200000|2024-05-15 17:30:00|||||||||29342
1715794500000|2024-05-15 17:35:00|||||||||32821
1715794800000|2024-05-15 17:40:00|110|109|109|108|110|109|109|108|93561
1715795100000|2024-05-15 17:45:00|||||||||18618
1715795400000|2024-05-15 17:50:00|||||||||55333
1715795700000|2024-05-15 17:55:00|110|109|110|109|110|109|110|109|65301
1715796000000|2024-05-15 18:00:00|||||||||53062
1715796300000|2024-05-15 18:05:00|111|110|110|109|111|110|110|109|146037
1715796600000|2024-05-15 18:10:00|111|110|110|109|111|110|110|109|59657
1715796900000|2024-05-15 18:15:00|111|110|111|110|111|110|111|110|59269
1715797200000|2024-05-15 18:20:00|112|111|111|110|112|111|111|110|149150
1715797500000|2024-05-15 18:25:00|112|111|112|111|112|111|112|111|66154
1715797800000|2024-05-15 18:30:00|111|110|111|110|111|110|111|110|240429
1715798100000|2024-05-15 18:35:00|110|109|109|108|110|109|109|108|87567
1715798400000|2024-05-15 18:40:00|||||||||68781
1715798700000|2024-05-15 18:45:00|||||||||12617
1715799000000|2024-05-15 18:50:00|108|107|108|107|108|107|108|107|91808
1715799300000|2024-05-15 18:55:00|107|106|107|106|107|106|107|106|146803
1715799600000|2024-05-15 19:00:00|||||||||62074
1715799900000|2024-05-15 19:05:00|||||||||36278
1715800200000|2024-05-15 19:10:00|106|105|106|105|107|106|106|105|43451
1715800500000|2024-05-15 19:15:00|107|106|107|106|107|106|107|106|41324
1715800800000|2024-05-15 19:20:00|||||||||9812
1715801100000|2024-05-15 19:25:00|||||||||21889
1715801400000|2024-05-15 19:30:00|||||||||38841
1715801700000|2024-05-15 19:35:00|||||||||83617
1715802000000|2024-05-15 19:40:00|107|105|107|105|108|106|107|105|111448
1715802300000|2024-05-15 19:45:00|108|106|108|106|108|106|107|105|23365
1715802600000|2024-05-15 19:50:00|107|105|107|105|108|106|107|105|151042
1715802900000|2024-05-15 19:55:00|108|106|107|105|108|106|106|104|127413
1715866200000|2024-05-16 13:30:00|110|109|110|109|110|109|107|106|484915
1715866500000|2024-05-16 13:35:00|111|110|108|107|112|111|108|107|660004
1715866800000|2024-05-16 13:40:00|107|106|110|109|110|109|107|106|379948
1715867100000|2024-05-16 13:45:00|111|110|111|110|111|110|111|110|137580
1715867400000|2024-05-16 13:50:00|112|111|112|111|112|111|112|111|380864
1715867700000|2024-05-16 13:55:00|113|112|118|117|119|118|113|112|734055
1715868000000|2024-05-16 14:00:00|117|116|119|118|120|119|117|116|867957
1715868300000|2024-05-16 14:05:00|118|117|113|112|118|118|112|111|896792
1715868600000|2024-05-16 14:10:00|114|113|113|112|115|114|113|112|510029
1715868900000|2024-05-16 14:15:00|114|113|115|114|115|114|113|113|185313
1715869200000|2024-05-16 14:20:00|116|115|115|114|116|115|115|114|239985
1715869500000|2024-05-16 14:25:00|116|115|116|115|116|115|115|114|146641
1715869800000|2024-05-16 14:30:00|117|116|115|114|117|116|115|114|356417
1715870100000|2024-05-16 14:35:00|116|115|117|116|117|116|116|115|436332
1715870400000|2024-05-16 14:40:00|118|117|118|117|118|117|117|116|513863
1715870700000|2024-05-16 14:45:00|119|118|119|118|119|118|118|117|784847
1715871000000|2024-05-16 14:50:00|118|117|115|114|118|117|115|114|725521
1715871300000|2024-05-16 14:55:00|114|113|116|115|116|115|114|113|586971
1715871600000|2024-05-16 15:00:00|117|116|117|116|117|116|116|115|340432
1715871900000|2024-05-16 15:05:00|118|117|118|117|118|117|117|117|232366
1715872200000|2024-05-16 15:10:00|||||||||225810
1715872500000|2024-05-16 15:15:00|119|118|118|117|120|119|118|117|937812
1715872800000|2024-05-16 15:20:00|119|118|119|118|119|118|119|118|140759
1715873100000|2024-05-16 15:25:00|||||||||177453
1715873400000|2024-05-16 15:30:00|||||||||48450
1715873700000|2024-05-16 15:35:00|||||||||84150
1715874000000|2024-05-16 15:40:00|||||||||115789
1715874300000|2024-05-16 15:45:00|118|117|118|117|118|117|117|116|401771
1715874600000|2024-05-16 15:50:00|119|118|119|118|119|118|119|118|136071
1715874900000|2024-05-16 15:55:00|||||||||65498
1715875200000|2024-05-16 16:00:00|118|117|117|116|118|118|117|116|142914
1715875500000|2024-05-16 16:05:00|||||||||218181
1715875800000|2024-05-16 16:10:00|||||||||51616
1715876100000|2024-05-16 16:15:00|118|117|119|118|119|118|118|117|215589
1715876400000|2024-05-16 16:20:00|||||||||69009
1715876700000|2024-05-16 16:25:00|118|117|118|117|118|118|118|117|100992
1715877000000|2024-05-16 16:30:00|117|116|117|116|117|116|117|116|309509
1715877300000|2024-05-16 16:35:00|118|117|118|117|118|117|116|115|470080
1715877600000|2024-05-16 16:40:00|119|118|118|117|119|118|118|117|143560
1715877900000|2024-05-16 16:45:00|||||||||52847
1715878200000|2024-05-16 16:50:00|119|118|119|118|119|118|119|118|118716
1715878500000|2024-05-16 16:55:00|||||||||41395
1715878800000|2024-05-16 17:00:00|120|119|120|119|120|119|120|119|135295
1715879100000|2024-05-16 17:05:00|119|118|120|119|120|119|119|118|133711
1715879400000|2024-05-16 17:10:00|119|118|118|117|119|119|118|117|230698
1715879700000|2024-05-16 17:15:00|||||||||80297
1715880000000|2024-05-16 17:20:00|119|118|117|116|119|118|117|116|181109
1715880300000|2024-05-16 17:25:00|||||||||49827
1715880600000|2024-05-16 17:30:00|||||||||49023
1715880900000|2024-05-16 17:35:00|116|115|116|115|116|115|115|114|123462
1715881200000|2024-05-16 17:40:00|||||||||56159
1715881500000|2024-05-16 17:45:00|||||||||35072
1715881800000|2024-05-16 17:50:00|||||||||30850
1715882100000|2024-05-16 17:55:00|117|116|117|116|117|116|117|116|92746
1715882400000|2024-05-16 18:00:00|||||||||32245
1715882700000|2024-05-16 18:05:00|||||||||7353
1715883000000|2024-05-16 18:10:00|||||||||6494
1715883300000|2024-05-16 18:15:00|||||||||37981
1715883600000|2024-05-16 18:20:00|||||||||14826
1715883900000|2024-05-16 18:25:00|116|115|116|115|116|116|116|115|99551
1715884200000|2024-05-16 18:30:00|||||||||17471
1715884500000|2024-05-16 18:35:00|||||||||16752
1715884800000|2024-05-16 18:40:00|||||||||69877
1715885100000|2024-05-16 18:45:00|||||||||25507
1715885400000|2024-05-16 18:50:00|||||||||34582
1715885700000|2024-05-16 18:55:00|115|114|116|115|116|115|115|114|153085
1715886000000|2024-05-16 19:00:00|||||||||62607
1715886300000|2024-05-16 19:05:00|117|116|117|116|117|116|117|116|214452
1715886600000|2024-05-16 19:10:00|||||||||20849
1715886900000|2024-05-16 19:15:00|||||||||223156
1715887200000|2024-05-16 19:20:00|||||||||137361
1715887500000|2024-05-16 19:25:00|116|115|116|115|116|115|116|115|170440
1715887800000|2024-05-16 19:30:00|117|116|117|116|117|116|117|116|157198
1715888100000|2024-05-16 19:35:00|||||||||135951
1715888400000|2024-05-16 19:40:00|||||||||138362
1715888700000|2024-05-16 19:45:00|||||||||131528
1715889000000|2024-05-16 19:50:00|||||||||128122
1715889300000|2024-05-16 19:55:00|118|117|117|116|118|117|117|116|389173
1715952600000|2024-05-17 13:30:00|122|121|120|119|129|128|119|118|1678564
1715952900000|2024-05-17 13:35:00|121|120|117|116|122|122|117|116|647411
1715953200000|2024-05-17 13:40:00|116|115|112|111|116|115|111|110|1078576
1715953500000|2024-05-17 13:45:00|113|112|112|111|113|112|111|110|519139
1715953800000|2024-05-17 13:50:00|113|112|114|113|114|113|112|112|294475
1715954100000|2024-05-17 13:55:00|113|112|113|112|113|113|113|112|279812
1715954400000|2024-05-17 14:00:00|114|113|116|115|116|115|114|113|235055
1715954700000|2024-05-17 14:05:00|115|114|115|114|115|114|115|114|136154
1715955000000|2024-05-17 14:10:00|114|113|113|112|114|113|113|112|139354
1715955300000|2024-05-17 14:15:00|114|113|115|114|115|114|114|113|76833
1715955600000|2024-05-17 14:20:00|||||||||41644
1715955900000|2024-05-17 14:25:00|116|115|117|116|118|117|116|115|313764
1715956200000|2024-05-17 14:30:00|116|115|115|114|116|115|115|114|138415
1715956500000|2024-05-17 14:35:00|116|115|116|115|116|115|115|115|66345
1715956800000|2024-05-17 14:40:00|115|114|115|114|115|114|115|114|65830
1715957100000|2024-05-17 14:45:00|114|113|114|113|114|113|114|113|136874
1715957400000|2024-05-17 14:50:00|||||||||48583
1715957700000|2024-05-17 14:55:00|115|114|115|114|115|114|114|114|46808
1715958000000|2024-05-17 15:00:00|116|115|115|114|116|115|115|114|125906
1715958300000|2024-05-17 15:05:00|||||||||30223
1715958600000|2024-05-17 15:10:00|114|113|114|113|114|113|114|113|74033
1715958900000|2024-05-17 15:15:00|||||||||38055
1715959200000|2024-05-17 15:20:00|115|114|116|115|116|115|114|114|131166
1715959500000|2024-05-17 15:25:00|||||||||61374
1715959800000|2024-05-17 15:30:00|117|116|118|117|118|117|117|116|178866
1715960100000|2024-05-17 15:35:00|119|118|118|117|119|118|118|117|110273
1715960400000|2024-05-17 15:40:00|117|116|116|115|117|116|116|115|148400
1715960700000|2024-05-17 15:45:00|115|114|114|113|115|115|114|113|130441
1715961000000|2024-05-17 15:50:00|115|114|115|114|116|115|115|114|117915
1715961300000|2024-05-17 15:55:00|116|115|117|116|117|116|116|115|197295
1715961600000|2024-05-17 16:00:00|||||||||22173
1715961900000|2024-05-17 16:05:00|116|115|115|114|116|115|115|114|109269
1715962200000|2024-05-17 16:10:00|||||||||16069
1715962500000|2024-05-17 16:15:00|||||||||46657
1715962800000|2024-05-17 16:20:00|114|113|114|113|114|113|113|112|131471
1715963100000|2024-05-17 16:25:00|||||||||49260
1715963400000|2024-05-17 16:30:00|||||||||34216
1715963700000|2024-05-17 16:35:00|||||||||39443
1715964000000|2024-05-17 16:40:00|113|112|113|112|113|113|113|112|66616
1715964300000|2024-05-17 16:45:00|||||||||19659
1715964600000|2024-05-17 16:50:00|||||||||12100
1715964900000|2024-05-17 16:55:00|||||||||15906
1715965200000|2024-05-17 17:00:00|112|111|112|111|112|111|112|111|92654
1715965500000|2024-05-17 17:05:00|||||||||29811
1715965800000|2024-05-17 17:10:00|||||||||12093
1715966100000|2024-05-17 17:15:00|||||||||27129
1715966400000|2024-05-17 17:20:00|||||||||7927
1715966700000|2024-05-17 17:25:00|||||||||12917
1715967000000|2024-05-17 17:30:00|||||||||40580
1715967300000|2024-05-17 17:35:00|||||||||53290
1715967600000|2024-05-17 17:40:00|111|110|111|110|111|110|111|110|241922
1715967900000|2024-05-17 17:45:00|||||||||28917
1715968200000|2024-05-17 17:50:00|110|109|110|109|110|109|109|108|298303
1715968500000|2024-05-17 17:55:00|109|108|107|106|109|108|107|106|475391
1715968800000|2024-05-17 18:00:00|108|107|108|107|109|108|107|107|172732
1715969100000|2024-05-17 18:05:00|||||||||95048
1715969400000|2024-05-17 18:10:00|||||||||80576
1715969700000|2024-05-17 18:15:00|||||||||48847
1715970000000|2024-05-17 18:20:00|||||||||17690
1715970300000|2024-05-17 18:25:00|||||||||15486
1715970600000|2024-05-17 18:30:00|||||||||37365
1715970900000|2024-05-17 18:35:00|||||||||45200
1715971200000|2024-05-17 18:40:00|||||||||15694
1715971500000|2024-05-17 18:45:00|||||||||41333
1715971800000|2024-05-17 18:50:00|||||||||44002
1715972100000|2024-05-17 18:55:00|109|108|109|108|109|108|108|108|66482
1715972400000|2024-05-17 19:00:00|108|107|108|107|108|107|108|107|58195
1715972700000|2024-05-17 19:05:00|||||||||12083
1715973000000|2024-05-17 19:10:00|||||||||17176
1715973300000|2024-05-17 19:15:00|107|106|107|106|107|106|107|106|52945
1715973600000|2024-05-17 19:20:00|106|105|106|105|106|105|106|105|115446
1715973900000|2024-05-17 19:25:00|105|104|106|105|106|105|105|104|214471
1715974200000|2024-05-17 19:30:00|||||||||13938
1715974500000|2024-05-17 19:35:00|105|104|105|104|105|104|105|104|50741
1715974800000|2024-05-17 19:40:00|||||||||73257
1715975100000|2024-05-17 19:45:00|||||||||56123
1715975400000|2024-05-17 19:50:00|||||||||143754
1715975700000|2024-05-17 19:55:00|||||||||137986
1716211800000|2024-05-20 13:30:00|107|106|109|108|109|108|103|102|291839
1716212100000|2024-05-20 13:35:00|110|109|110|109|111|110|109|109|200857
1716212400000|2024-05-20 13:40:00|109|108|111|110|111|110|109|108|143997
1716212700000|2024-05-20 13:45:00|112|111|116|115|118|117|111|110|824092
1716213000000|2024-05-20 13:50:00|115|114|115|114|117|116|115|114|282256
1716213300000|2024-05-20 13:55:00|116|115|115|114|116|115|115|114|230739
1716213600000|2024-05-20 14:00:00|116|115|116|115|116|115|116|115|121737
1716213900000|2024-05-20 14:05:00|115|114|116|115|116|115|115|114|196718
1716214200000|2024-05-20 14:10:00|117|116|116|115|117|116|116|115|164682
1716214500000|2024-05-20 14:15:00|115|114|116|115|116|115|115|114|142116
1716214800000|2024-05-20 14:20:00|117|116|117|116|117|116|117|116|64645
1716215100000|2024-05-20 14:25:00|||||||||54255
1716215400000|2024-05-20 14:30:00|116|115|116|115|116|115|116|115|96856
1716215700000|2024-05-20 14:35:00|||||||||44080
1716216000000|2024-05-20 14:40:00|115|114|114|113|115|114|114|113|297327
1716216300000|2024-05-20 14:45:00|115|114|115|114|115|114|115|114|44956
1716216600000|2024-05-20 14:50:00|116|115|118|117|118|117|116|115|384998
1716216900000|2024-05-20 14:55:00|117|116|117|116|117|116|117|116|150178
1716217200000|2024-05-20 15:00:00|118|117|118|117|118|117|118|117|111081
1716217500000|2024-05-20 15:05:00|117|116|118|117|118|117|117|116|146788
1716217800000|2024-05-20 15:10:00|||||||||67755
1716218100000|2024-05-20 15:15:00|||||||||26983
1716218400000|2024-05-20 15:20:00|119|118|119|118|119|118|119|118|250356
1716218700000|2024-05-20 15:25:00|118|117|117|116|118|117|117|116|380496
1716219000000|2024-05-20 15:30:00|116|115|116|115|116|115|115|114|292813
1716219300000|2024-05-20 15:35:00|115|114|115|114|115|114|115|114|223415
1716219600000|2024-05-20 15:40:00|114|113|114|113|114|113|114|113|365387
1716219900000|2024-05-20 15:45:00|113|112|113|112|114|112|113|112|201142
1716220200000|2024-05-20 15:50:00|114|113|114|113|114|113|114|113|81395
1716220500000|2024-05-20 15:55:00|115|114|115|114|115|114|114|114|229815
1716220800000|2024-05-20 16:00:00|||||||||98422
1716221100000|2024-05-20 16:05:00|||||||||24621
1716221400000|2024-05-20 16:10:00|||||||||100474
1716221700000|2024-05-20 16:15:00|||||||||143452
1716222000000|2024-05-20 16:20:00|||||||||23290
1716222300000|2024-05-20 16:25:00|||||||||10951
1716222600000|2024-05-20 16:30:00|||||||||29792
1716222900000|2024-05-20 16:35:00|116|115|116|115|116|115|116|115|71246
1716223200000|2024-05-20 16:40:00|||||||||59362
1716223500000|2024-05-20 16:45:00|117|116|117|116|117|116|117|116|67853
1716223800000|2024-05-20 16:50:00|118|117|119|118|119|118|118|117|91342
1716224100000|2024-05-20 16:55:00|||||||||45429
1716224400000|2024-05-20 17:00:00|120|119|120|119|120|119|120|119|296634
1716224700000|2024-05-20 17:05:00|||||||||68806
1716225000000|2024-05-20 17:10:00|121|120|121|120|121|120|121|120|171742
1716225300000|2024-05-20 17:15:00|||||||||33281
1716225600000|2024-05-20 17:20:00|||||||||68606
1716225900000|2024-05-20 17:25:00|120|119|119|118|120|119|119|118|192641
1716226200000|2024-05-20 17:30:00|120|119|120|119|120|119|120|119|81151
1716226500000|2024-05-20 17:35:00|||||||||17698
1716226800000|2024-05-20 17:40:00|||||||||23933
1716227100000|2024-05-20 17:45:00|||||||||20902
1716227400000|2024-05-20 17:50:00|||||||||14958
1716227700000|2024-05-20 17:55:00|||||||||120100
1716228000000|2024-05-20 18:00:00|||||||||70998
1716228300000|2024-05-20 18:05:00|119|118|119|118|119|118|119|118|62222
1716228600000|2024-05-20 18:10:00|120|119|121|120|121|120|120|119|250699
1716228900000|2024-05-20 18:15:00|||||||||44187
1716229200000|2024-05-20 18:20:00|||||||||7417
1716229500000|2024-05-20 18:25:00|||||||||11627
1716229800000|2024-05-20 18:30:00|||||||||8355
1716230100000|2024-05-20 18:35:00|||||||||215615
1716230400000|2024-05-20 18:40:00|||||||||31093
1716230700000|2024-05-20 18:45:00|||||||||29254
1716231000000|2024-05-20 18:50:00|||||||||6919
1716231300000|2024-05-20 18:55:00|||||||||14122
1716231600000|2024-05-20 19:00:00|||||||||28082
1716231900000|2024-05-20 19:05:00|||||||||17452
1716232200000|2024-05-20 19:10:00|||||||||6297
1716232500000|2024-05-20 19:15:00|||||||||5527
1716232800000|2024-05-20 19:20:00|||||||||19228
1716233100000|2024-05-20 19:25:00|||||||||34553
1716233400000|2024-05-20 19:30:00|||||||||35470
1716233700000|2024-05-20 19:35:00|||||||||27348
1716234000000|2024-05-20 19:40:00|||||||||48277
1716234300000|2024-05-20 19:45:00|||||||||58526
1716234600000|2024-05-20 19:50:00|||||||||309502
1716234900000|2024-05-20 19:55:00|122|121|122|121|122|121|122|121|450075
1716298200000|2024-05-21 13:30:00|126|125|123|122|126|125|122|121|400673
1716298500000|2024-05-21 13:35:00|122|121|119|118|122|121|118|117|600284
1716298800000|2024-05-21 13:40:00|120|119|119|118|120|119|119|118|321519
1716299100000|2024-05-21 13:45:00|118|117|116|115|118|117|116|115|253050
1716299400000|2024-05-21 13:50:00|115|114|116|115|116|115|114|113|427069
1716299700000|2024-05-21 13:55:00|||||||||92562
1716300000000|2024-05-21 14:00:00|117|116|117|116|117|116|116|116|139738
1716300300000|2024-05-21 14:05:00|116|115|116|115|116|115|116|115|186746
1716300600000|2024-05-21 14:10:00|||||||||47307
1716300900000|2024-05-21 14:15:00|115|114|113|112|115|114|112|111|369288
1716301200000|2024-05-21 14:20:00|114|113|112|111|114|113|112|111|308549
1716301500000|2024-05-21 14:25:00|113|112|111|110|113|112|110|109|540941
1716301800000|2024-05-21 14:30:00|112|111|112|111|113|112|111|110|254282
1716302100000|2024-05-21 14:35:00|113|112|113|112|113|112|113|112|128991
1716302400000|2024-05-21 14:40:00|114|113|113|112|114|113|113|112|139588
1716302700000|2024-05-21 14:45:00|114|113|114|113|114|113|114|113|83608
1716303000000|2024-05-21 14:50:00|||||||||11914
1716303300000|2024-05-21 14:55:00|||||||||43196
1716303600000|2024-05-21 15:00:00|||||||||26380
1716303900000|2024-05-21 15:05:00|||||||||29269
1716304200000|2024-05-21 15:10:00|||||||||28327
1716304500000|2024-05-21 15:15:00|||||||||3932
1716304800000|2024-05-21 15:20:00|||||||||13785
1716305100000|2024-05-21 15:25:00|||||||||9472
1716305400000|2024-05-21 15:30:00|113|112|113|112|113|112|113|112|94839
1716305700000|2024-05-21 15:35:00|112|111|107|106|112|111|106|105|978236
1716306000000|2024-05-21 15:40:00|108|107|110|109|110|109|107|107|309664
1716306300000|2024-05-21 15:45:00|109|108|108|107|109|108|108|107|76040
1716306600000|2024-05-21 15:50:00|109|108|108|107|109|108|108|107|267087
1716306900000|2024-05-21 15:55:00|||||||||70277
1716307200000|2024-05-21 16:00:00|107|106|108|107|108|107|107|106|132185
1716307500000|2024-05-21 16:05:00|||||||||5706
1716307800000|2024-05-21 16:10:00|109|108|110|109|110|109|109|108|198248
1716308100000|2024-05-21 16:15:00|||||||||27100
1716308400000|2024-05-21 16:20:00|109|108|109|108|109|108|109|108|66391
1716308700000|2024-05-21 16:25:00|||||||||11281
1716309000000|2024-05-21 16:30:00|||||||||33612
1716309300000|2024-05-21 16:35:00|110|109|110|109|110|109|110|108|133492
1716309600000|2024-05-21 16:40:00|||||||||29780
1716309900000|2024-05-21 16:45:00|||||||||11893
1716310200000|2024-05-21 16:50:00|||||||||74391
1716310500000|2024-05-21 16:55:00|||||||||1832
1716310800000|2024-05-21 17:00:00|||||||||65304
1716311100000|2024-05-21 17:05:00|||||||||4849
1716311400000|2024-05-21 17:10:00|109|108|108|107|109|108|108|107|268045
1716311700000|2024-05-21 17:15:00|107|106|107|106|107|107|107|106|162182
1716312000000|2024-05-21 17:20:00|||||||||61132
1716312300000|2024-05-21 17:25:00|106|105|107|106|107|106|105|104|556270
1716312600000|2024-05-21 17:30:00|||||||||45790
1716312900000|2024-05-21 17:35:00|108|107|108|107|108|107|108|107|39068
1716313200000|2024-05-21 17:40:00|||||||||36965
1716313500000|2024-05-21 17:45:00|||||||||11562
1716313800000|2024-05-21 17:50:00|||||||||22253
1716314100000|2024-05-21 17:55:00|107|106|108|107|108|107|106|105|226809
1716314400000|2024-05-21 18:00:00|107|106|106|105|107|107|105|104|501631
1716314700000|2024-05-21 18:05:00|107|106|107|106|107|106|107|106|45524
1716315000000|2024-05-21 18:10:00|||||||||37591
1716315300000|2024-05-21 18:15:00|||||||||17191
1716315600000|2024-05-21 18:20:00|||||||||18792
1716315900000|2024-05-21 18:25:00|||||||||45464
1716316200000|2024-05-21 18:30:00|108|107|108|107|108|107|108|107|78063
1716316500000|2024-05-21 18:35:00|||||||||14197
1716316800000|2024-05-21 18:40:00|||||||||12326
1716317100000|2024-05-21 18:45:00|||||||||32476
1716317400000|2024-05-21 18:50:00|||||||||27669
1716317700000|2024-05-21 18:55:00|||||||||48169
1716318000000|2024-05-21 19:00:00|||||||||20927
1716318300000|2024-05-21 19:05:00|||||||||13875
1716318600000|2024-05-21 19:10:00|||||||||38052
1716318900000|2024-05-21 19:15:00|||||||||15470
1716319200000|2024-05-21 19:20:00|107|106|107|106|107|106|107|106|76399
1716319500000|2024-05-21 19:25:00|108|107|108|107|108|107|108|107|211126
1716319800000|2024-05-21 19:30:00|||||||||5246
1716320100000|2024-05-21 19:35:00|||||||||15920
1716320400000|2024-05-21 19:40:00|||||||||36536
1716320700000|2024-05-21 19:45:00|109|108|109|108|109|108|109|108|123823
1716321000000|2024-05-21 19:50:00|108|107|108|107|108|107|108|107|218155
1716321300000|2024-05-21 19:55:00|||||||||164713
1716384600000|2024-05-22 13:30:00|110|109|111|110|112|111|107|106|414714
1716384900000|2024-05-22 13:35:00|112|111|111|110|112|111|110|109|195054
1716385200000|2024-05-22 13:40:00|112|111|111|110|112|111|111|110|50270
1716385500000|2024-05-22 13:45:00|112|111|113|112|113|112|112|111|90679
1716385800000|2024-05-22 13:50:00|114|113|112|111|114|113|112|111|225480
1716386100000|2024-05-22 13:55:00|113|112|112|111|113|112|112|111|156216
1716386400000|2024-05-22 14:00:00|113|112|112|111|113|112|112|111|118692
1716386700000|2024-05-22 14:05:00|||||||||64068
1716387000000|2024-05-22 14:10:00|113|112|113|112|113|112|113|112|119097
1716387300000|2024-05-22 14:15:00|||||||||31619
1716387600000|2024-05-22 14:20:00|||||||||38289
1716387900000|2024-05-22 14:25:00|||||||||105847
1716388200000|2024-05-22 14:30:00|||||||||35392
1716388500000|2024-05-22 14:35:00|||||||||62496
1716388800000|2024-05-22 14:40:00|||||||||21095
1716389100000|2024-05-22 14:45:00|||||||||69132
1716389400000|2024-05-22 14:50:00|114|113|114|113|114|113|114|113|103069
1716389700000|2024-05-22 14:55:00|||||||||53439
1716390000000|2024-05-22 15:00:00|||||||||14594
1716390300000|2024-05-22 15:05:00|115|114|115|114|115|114|114|114|48073
1716390600000|2024-05-22 15:10:00|||||||||126331
1716390900000|2024-05-22 15:15:00|||||||||54175
1716391200000|2024-05-22 15:20:00|114|113|114|113|114|113|114|113|30271
1716391500000|2024-05-22 15:25:00|||||||||50317
1716391800000|2024-05-22 15:30:00|||||||||9904
1716392100000|2024-05-22 15:35:00|||||||||7195
1716392400000|2024-05-22 15:40:00|115|114|115|114|115|114|115|114|53287
1716392700000|2024-05-22 15:45:00|||||||||32020
1716393000000|2024-05-22 15:50:00|114|113|114|113|114|114|114|113|83935
1716393300000|2024-05-22 15:55:00|||||||||12357
1716393600000|2024-05-22 16:00:00|||||||||26118
1716393900000|2024-05-22 16:05:00|113|112|113|112|113|112|113|112|78969
1716394200000|2024-05-22 16:10:00|||||||||43515
1716394500000|2024-05-22 16:15:00|||||||||15227
1716394800000|2024-05-22 16:20:00|||||||||11444
1716395100000|2024-05-22 16:25:00|||||||||111509
1716395400000|2024-05-22 16:30:00|||||||||69000
1716395700000|2024-05-22 16:35:00|112|111|112|111|112|111|112|111|54262
1716396000000|2024-05-22 16:40:00|111|110|111|110|111|110|110|109|130417
1716396300000|2024-05-22 16:45:00|112|111|112|111|112|111|112|111|88027
1716396600000|2024-05-22 16:50:00|111|110|111|110|111|110|111|110|107013
1716396900000|2024-05-22 16:55:00|||||||||43674
1716397200000|2024-05-22 17:00:00|||||||||7208
1716397500000|2024-05-22 17:05:00|110|109|110|109|110|109|110|109|20482
1716397800000|2024-05-22 17:10:00|||||||||31019
1716398100000|2024-05-22 17:15:00|||||||||66146
1716398400000|2024-05-22 17:20:00|||||||||20592
1716398700000|2024-05-22 17:25:00|||||||||27487
1716399000000|2024-05-22 17:30:00|||||||||5912
1716399300000|2024-05-22 17:35:00|109|108|109|108|109|108|109|108|90838
1716399600000|2024-05-22 17:40:00|||||||||14353
1716399900000|2024-05-22 17:45:00|||||||||16701
1716400200000|2024-05-22 17:50:00|||||||||21725
1716400500000|2024-05-22 17:55:00|||||||||7042
1716400800000|2024-05-22 18:00:00|108|107|108|107|108|107|108|107|73435
1716401100000|2024-05-22 18:05:00|||||||||13291
1716401400000|2024-05-22 18:10:00|||||||||19793
1716401700000|2024-05-22 18:15:00|109|108|109|108|109|108|109|108|77486
1716402000000|2024-05-22 18:20:00|108|107|108|107|108|107|108|107|94731
1716402300000|2024-05-22 18:25:00|109|108|109|108|109|108|109|108|50736
1716402600000|2024-05-22 18:30:00|||||||||10006
1716402900000|2024-05-22 18:35:00|108|107|108|107|108|107|108|107|74821
1716403200000|2024-05-22 18:40:00|109|108|109|108|109|108|108|108|4219
1716403500000|2024-05-22 18:45:00|||||||||3176
1716403800000|2024-05-22 18:50:00|108|107|108|107|108|107|108|107|28793
1716404100000|2024-05-22 18:55:00|||||||||10803
1716404400000|2024-05-22 19:00:00|109|108|109|108|109|108|109|108|107402
1716404700000|2024-05-22 19:05:00|||||||||4737
1716405000000|2024-05-22 19:10:00|||||||||5333
1716405300000|2024-05-22 19:15:00|||||||||25961
1716405600000|2024-05-22 19:20:00|||||||||3194
1716405900000|2024-05-22 19:25:00|||||||||8422
1716406200000|2024-05-22 19:30:00|||||||||4165
1716406500000|2024-05-22 19:35:00|||||||||38815
1716406800000|2024-05-22 19:40:00|||||||||31756
1716407100000|2024-05-22 19:45:00|||||||||70078
1716407400000|2024-05-22 19:50:00|110|109|110|109|110|109|110|109|132358
1716407700000|2024-05-22 19:55:00|||||||||103068
1716471000000|2024-05-23 13:30:00|110|110|107|106|111|110|107|106|271037
1716471300000|2024-05-23 13:35:00|||||||||268800
1716471600000|2024-05-23 13:40:00|||||||||58878
1716471900000|2024-05-23 13:45:00|106|105|106|105|106|105|106|105|233779
1716472200000|2024-05-23 13:50:00|105|104|104|103|105|104|104|103|480341
1716472500000|2024-05-23 13:55:00|||||||||281892
1716472800000|2024-05-23 14:00:00|103|102|103|102|103|103|101|100|404956
1716473100000|2024-05-23 14:05:00|102|101|102|101|102|102|102|101|235262
1716473400000|2024-05-23 14:10:00|||||||||368145
1716473700000|2024-05-23 14:15:00|||||||||88405
1716474000000|2024-05-23 14:20:00|||||||||90569
1716474300000|2024-05-23 14:25:00|||||||||247745
1716474600000|2024-05-23 14:30:00|||||||||39679
1716474900000|2024-05-23 14:35:00|103|102|102|101|103|102|102|101|342423
1716475200000|2024-05-23 14:40:00|||||||||124594
1716475500000|2024-05-23 14:45:00|||||||||75314
1716475800000|2024-05-23 14:50:00|||||||||122108
1716476100000|2024-05-23 14:55:00|||||||||46586
1716476400000|2024-05-23 15:00:00|||||||||58598
1716476700000|2024-05-23 15:05:00|103|102|103|102|103|102|103|102|57118
1716477000000|2024-05-23 15:10:00|||||||||18432
1716477300000|2024-05-23 15:15:00|||||||||20565
1716477600000|2024-05-23 15:20:00|||||||||35599
1716477900000|2024-05-23 15:25:00|||||||||12225
1716478200000|2024-05-23 15:30:00|104|103|104|103|104|103|104|103|50970
1716478500000|2024-05-23 15:35:00|||||||||20932
1716478800000|2024-05-23 15:40:00|103|102|103|102|103|103|103|102|65170
1716479100000|2024-05-23 15:45:00|104|103|104|103|104|103|104|103|37892
1716479400000|2024-05-23 15:50:00|||||||||4821
1716479700000|2024-05-23 15:55:00|||||||||3270
1716480000000|2024-05-23 16:00:00|||||||||3121
1716480300000|2024-05-23 16:05:00|||||||||7544
1716480600000|2024-05-23 16:10:00|||||||||27419
1716480900000|2024-05-23 16:15:00|||||||||5741
1716481200000|2024-05-23 16:20:00|||||||||11720
1716481500000|2024-05-23 16:25:00|||||||||20908
1716481800000|2024-05-23 16:30:00|||||||||22930
1716482100000|2024-05-23 16:35:00|||||||||5562
1716482400000|2024-05-23 16:40:00|||||||||5234
1716482700000|2024-05-23 16:45:00|||||||||20768
1716483000000|2024-05-23 16:50:00|||||||||16897
1716483300000|2024-05-23 16:55:00|||||||||7547
1716483600000|2024-05-23 17:00:00|||||||||4900
1716483900000|2024-05-23 17:05:00|||||||||2500
1716484200000|2024-05-23 17:10:00|||||||||5711
1716484500000|2024-05-23 17:15:00|||||||||58697
1716484800000|2024-05-23 17:20:00|||||||||3858
1716485100000|2024-05-23 17:25:00|||||||||53679
1716485400000|2024-05-23 17:30:00|||||||||8282
1716485700000|2024-05-23 17:35:00|103|102|103|102|103|102|103|102|50874
1716486000000|2024-05-23 17:40:00|102|101|102|101|102|101|102|101|76752
1716486300000|2024-05-23 17:45:00|||||||||21765
1716486600000|2024-05-23 17:50:00|||||||||64017
1716486900000|2024-05-23 17:55:00|||||||||19074
1716487200000|2024-05-23 18:00:00|||||||||14653
1716487500000|2024-05-23 18:05:00|||||||||240786
1716487800000|2024-05-23 18:10:00|||||||||30417
1716488100000|2024-05-23 18:15:00|||||||||39854
1716488400000|2024-05-23 18:20:00|||||||||71339
1716488700000|2024-05-23 18:25:00|||||||||41649
1716489000000|2024-05-23 18:30:00|101|100|101|100|101|100|101|100|201124
1716489300000|2024-05-23 18:35:00|||||||||51445
1716489600000|2024-05-23 18:40:00|102|101|102|101|102|101|102|101|245654
1716489900000|2024-05-23 18:45:00|||||||||14192
1716490200000|2024-05-23 18:50:00|||||||||15716
1716490500000|2024-05-23 18:55:00|||||||||14618
1716490800000|2024-05-23 19:00:00|||||||||3097
1716491100000|2024-05-23 19:05:00|||||||||7561
1716491400000|2024-05-23 19:10:00|||||||||3958
1716491700000|2024-05-23 19:15:00|||||||||3150
1716492000000|2024-05-23 19:20:00|||||||||4018
1716492300000|2024-05-23 19:25:00|||||||||9300
1716492600000|2024-05-23 19:30:00|||||||||20293
1716492900000|2024-05-23 19:35:00|||||||||28472
1716493200000|2024-05-23 19:40:00|||||||||7467
1716493500000|2024-05-23 19:45:00|||||||||41310
1716493800000|2024-05-23 19:50:00|||||||||14825
1716494100000|2024-05-23 19:55:00|||||||||189843
1716557400000|2024-05-24 13:30:00|103|102|104|103|104|104|103|102|160644
1716557700000|2024-05-24 13:35:00|105|104|106|105|106|105|104|103|230909
1716558000000|2024-05-24 13:40:00|105|104|105|104|105|104|105|104|113088
1716558300000|2024-05-24 13:45:00|104|103|104|103|104|103|104|103|157895
1716558600000|2024-05-24 13:50:00|103|102|101|100|103|102|101|100|119969
1716558900000|2024-05-24 13:55:00|102|101|102|101|102|101|102|101|49679
1716559200000|2024-05-24 14:00:00|103|102|103|102|104|103|102|102|37793
1716559500000|2024-05-24 14:05:00|102|101|102|101|102|102|102|101|35558
1716559800000|2024-05-24 14:10:00|103|102|103|102|103|102|103|102|25964
1716560100000|2024-05-24 14:15:00|102|101|102|101|102|101|102|101|81236
1716560400000|2024-05-24 14:20:00|103|102|103|102|103|102|102|102|107523
1716560700000|2024-05-24 14:25:00|||||||||88700
1716561000000|2024-05-24 14:30:00|104|103|104|103|104|103|104|103|97917
1716561300000|2024-05-24 14:35:00|||||||||53064
1716561600000|2024-05-24 14:40:00|||||||||32983
1716561900000|2024-05-24 14:45:00|||||||||11525
1716562200000|2024-05-24 14:50:00|||||||||19902
1716562500000|2024-05-24 14:55:00|||||||||54686
1716562800000|2024-05-24 15:00:00|105|104|105|104|105|104|104|103|132295
1716563100000|2024-05-24 15:05:00|||||||||3935
1716563400000|2024-05-24 15:10:00|||||||||12957
1716563700000|2024-05-24 15:15:00|106|105|106|105|106|105|106|105|37878
1716564000000|2024-05-24 15:20:00|||||||||47057
1716564300000|2024-05-24 15:25:00|105|104|105|104|105|104|105|104|38320
1716564600000|2024-05-24 15:30:00|106|105|106|105|106|105|106|105|38585
1716564900000|2024-05-24 15:35:00|||||||||29936
1716565200000|2024-05-24 15:40:00|||||||||20499
1716565500000|2024-05-24 15:45:00|||||||||14677
1716565800000|2024-05-24 15:50:00|||||||||10605
1716566100000|2024-05-24 15:55:00|||||||||24068
1716566400000|2024-05-24 16:00:00|||||||||37318
1716566700000|2024-05-24 16:05:00|||||||||39963
1716567000000|2024-05-24 16:10:00|||||||||6228
1716567300000|2024-05-24 16:15:00|||||||||19735
1716567600000|2024-05-24 16:20:00|105|104|105|104|105|104|105|104|101596
1716567900000|2024-05-24 16:25:00|||||||||36848
1716568200000|2024-05-24 16:30:00|||||||||14258
1716568500000|2024-05-24 16:35:00|||||||||3345
1716568800000|2024-05-24 16:40:00|||||||||2300
1716569100000|2024-05-24 16:45:00|||||||||6679
1716569400000|2024-05-24 16:50:00|||||||||17751
1716569700000|2024-05-24 16:55:00|104|103|104|103|104|103|104|103|33346
1716570000000|2024-05-24 17:00:00|||||||||12750
1716570300000|2024-05-24 17:05:00|||||||||2732
1716570600000|2024-05-24 17:10:00|||||||||3359
1716570900000|2024-05-24 17:15:00|105|104|105|104|105|104|105|104|56059
1716571200000|2024-05-24 17:20:00|106|105|106|105|106|105|106|105|43698
1716571500000|2024-05-24 17:25:00|||||||||7359
1716571800000|2024-05-24 17:30:00|||||||||3647
1716572100000|2024-05-24 17:35:00|||||||||191325
1716572400000|2024-05-24 17:40:00|||||||||1490
1716572700000|2024-05-24 17:45:00|||||||||3978
1716573000000|2024-05-24 17:50:00|||||||||16903
1716573300000|2024-05-24 17:55:00|||||||||14946
1716573600000|2024-05-24 18:00:00|||||||||3714
1716573900000|2024-05-24 18:05:00|||||||||11936
1716574200000|2024-05-24 18:10:00|||||||||3062
1716574500000|2024-05-24 18:15:00|||||||||16418
1716574800000|2024-05-24 18:20:00|105|104|105|104|105|104|105|104|51213
1716575100000|2024-05-24 18:25:00|||||||||16839
1716575400000|2024-05-24 18:30:00|||||||||4439
1716575700000|2024-05-24 18:35:00|||||||||7262
1716576000000|2024-05-24 18:40:00|||||||||2838
1716576300000|2024-05-24 18:45:00|||||||||6534
1716576600000|2024-05-24 18:50:00|||||||||17428
1716576900000|2024-05-24 18:55:00|||||||||4668
1716577200000|2024-05-24 19:00:00|||||||||4884
1716577500000|2024-05-24 19:05:00|||||||||10919
1716577800000|2024-05-24 19:10:00|||||||||5094
1716578100000|2024-05-24 19:15:00|||||||||5658
1716578400000|2024-05-24 19:20:00|||||||||36493
1716578700000|2024-05-24 19:25:00|||||||||19359
1716579000000|2024-05-24 19:30:00|||||||||48221
1716579300000|2024-05-24 19:35:00|||||||||8188
1716579600000|2024-05-24 19:40:00|||||||||47968
1716579900000|2024-05-24 19:45:00|||||||||10812
1716580200000|2024-05-24 19:50:00|||||||||18743
1716580500000|2024-05-24 19:55:00|||||||||71064
1716903000000|2024-05-28 13:30:00|105|103|104|103|107|106|104|103|164122
1716903300000|2024-05-28 13:35:00|103|102|103|102|103|102|103|102|46633
1716903600000|2024-05-28 13:40:00|104|103|103|102|104|103|103|102|114986
1716903900000|2024-05-28 13:45:00|102|101|103|102|103|102|102|101|92188
1716904200000|2024-05-28 13:50:00|104|103|103|102|104|103|103|102|107135
1716904500000|2024-05-28 13:55:00|||||||||24340
1716904800000|2024-05-28 14:00:00|104|103|104|103|104|103|104|103|86714
1716905100000|2024-05-28 14:05:00|||||||||10577
1716905400000|2024-05-28 14:10:00|||||||||11737
1716905700000|2024-05-28 14:15:00|105|104|105|104|105|104|105|104|66137
1716906000000|2024-05-28 14:20:00|||||||||64601
1716906300000|2024-05-28 14:25:00|104|103|104|103|104|103|104|103|88820
1716906600000|2024-05-28 14:30:00|103|102|103|102|103|102|103|102|133845
1716906900000|2024-05-28 14:35:00|||||||||21215
1716907200000|2024-05-28 14:40:00|104|103|104|103|104|103|104|103|26832
1716907500000|2024-05-28 14:45:00|||||||||15392
1716907800000|2024-05-28 14:50:00|105|104|105|104|105|104|105|104|21067
1716908100000|2024-05-28 14:55:00|||||||||25575
1716908400000|2024-05-28 15:00:00|||||||||22975
1716908700000|2024-05-28 15:05:00|104|103|104|103|104|103|104|103|32300
1716909000000|2024-05-28 15:10:00|105|104|105|104|105|104|105|104|43971
1716909300000|2024-05-28 15:15:00|||||||||7681
1716909600000|2024-05-28 15:20:00|||||||||14083
1716909900000|2024-05-28 15:25:00|||||||||15872
1716910200000|2024-05-28 15:30:00|106|105|106|105|106|105|106|105|65606
1716910500000|2024-05-28 15:35:00|||||||||102419
1716910800000|2024-05-28 15:40:00|||||||||6317
1716911100000|2024-05-28 15:45:00|||||||||40447
1716911400000|2024-05-28 15:50:00|107|106|107|106|107|106|107|106|75596
1716911700000|2024-05-28 15:55:00|||||||||26251
1716912000000|2024-05-28 16:00:00|106|105|106|105|107|106|106|105|104531
1716912300000|2024-05-28 16:05:00|||||||||13375
1716912600000|2024-05-28 16:10:00|||||||||18971
1716912900000|2024-05-28 16:15:00|105|104|105|104|105|104|105|104|27469
1716913200000|2024-05-28 16:20:00|||||||||4855
1716913500000|2024-05-28 16:25:00|104|103|104|103|104|103|104|103|63226
1716913800000|2024-05-28 16:30:00|103|102|103|102|103|102|103|102|73307
1716914100000|2024-05-28 16:35:00|||||||||6354
1716914400000|2024-05-28 16:40:00|||||||||52437
1716914700000|2024-05-28 16:45:00|102|101|102|101|102|101|102|101|78433
1716915000000|2024-05-28 16:50:00|103|102|103|102|103|102|103|102|35688
1716915300000|2024-05-28 16:55:00|||||||||11015
1716915600000|2024-05-28 17:00:00|||||||||42328
1716915900000|2024-05-28 17:05:00|102|101|102|101|102|101|102|101|92453
1716916200000|2024-05-28 17:10:00|||||||||40435
1716916500000|2024-05-28 17:15:00|||||||||10076
1716916800000|2024-05-28 17:20:00|||||||||6514
1716917100000|2024-05-28 17:25:00|||||||||7596
1716917400000|2024-05-28 17:30:00|||||||||37807
1716917700000|2024-05-28 17:35:00|||||||||17717
1716918000000|2024-05-28 17:40:00|||||||||9178
1716918300000|2024-05-28 17:45:00|101|100|101|100|101|100|101|100|95801
1716918600000|2024-05-28 17:50:00|100|99.85|99.84|99.06|100|99.85|99.17|99|280407
1716918900000|2024-05-28 17:55:00|99.83|99.07|99.64|99.26|99.99|99.31|99.3|99.06|122941
1716919200000|2024-05-28 18:00:00|99.63|99.27|101|99.96|101|99.96|99.49|99.27|115539
1716919500000|2024-05-28 18:05:00||100||100||100||100|59480
1716919800000|2024-05-28 18:10:00|||||||||26943
1716920100000|2024-05-28 18:15:00|||||||||10411
1716920400000|2024-05-28 18:20:00|||||||||3972
1716920700000|2024-05-28 18:25:00|||||||||8094
1716921000000|2024-05-28 18:30:00|100|99.71|99.73|99.59|100|99.71|99.73|99.57|44579
1716921300000|2024-05-28 18:35:00|99.72|99.3|99.02|99.01|99.72|99.3|99.02|99|91118
1716921600000|2024-05-28 18:40:00|99.03|99.02|98.71|98.41|99.28|99.15|98.71|98.4|169985
1716921900000|2024-05-28 18:45:00|98.7|98.42|98.34|98.1|98.88|98.7|98.34|98.01|204053
1716922200000|2024-05-28 18:50:00|98.33|98.02|98.83|98.67|99.24|98.67|98.08|98|149688
1716922500000|2024-05-28 18:55:00|98.87|98.82|99.44|99.22|99.82|99.22|98.87|98.82|91415
1716922800000|2024-05-28 19:00:00|99.43|99|101|99.21|101|99.3|99.21|98.85|57050
1716923100000|2024-05-28 19:05:00|100|99.22|99.87|99.76|100|99.76|99.87|99.22|26707
1716923400000|2024-05-28 19:10:00|99.88|99.75|99.89|99.76|99.9|99.85|99.88|99.75|39690
1716923700000|2024-05-28 19:15:00|99.9|99.75|101|99.87|101|99.87|99.9|99.75|40268
1716924000000|2024-05-28 19:20:00|100|99.88|101|100|101|100|100|99.88|19571
1716924300000|2024-05-28 19:25:00|||||||||33403
1716924600000|2024-05-28 19:30:00|100|99.89|101|100|101|100|99.99|99.88|51732
1716924900000|2024-05-28 19:35:00|100|99.77|99.8|99.23|101|100|99.3|99|108737
1716925200000|2024-05-28 19:40:00|99.79|99.22|99.85|99.81|99.91|99.81|99.64|99.02|76225
1716925500000|2024-05-28 19:45:00|99.82|99.8|99.96|99.86|100|99.87|99.79|99.73|102468
1716925800000|2024-05-28 19:50:00|99.95|99.87|99.9|99.89|99.95|99.89|99.9|99.86|56945
1716926100000|2024-05-28 19:55:00|99.91|99.9|101|100|101|100|99.9|99.9|191966
1716989400000|2024-05-29 13:30:00|100|98.22|98.88|98.23|101|100|98.88|98.22|108987
1716989700000|2024-05-29 13:35:00|98.24|98.22|102|101|102|101|98.23|97.22|210092
1716990000000|2024-05-29 13:40:00|101|100|102|101|102|101|101|100|67382
1716990300000|2024-05-29 13:45:00|103|102|103|102|104|103|103|102|165058
1716990600000|2024-05-29 13:50:00|104|103|105|104|105|104|104|103|79016
1716990900000|2024-05-29 13:55:00||105||104||105||104|196102
1716991200000|2024-05-29 14:00:00|106|105|106|105|106|105|105|104|94361
1716991500000|2024-05-29 14:05:00|||||||||147965
1716991800000|2024-05-29 14:10:00|105|104|107|106|107|106|105|104|441260
1716992100000|2024-05-29 14:15:00|108|107|109|108|109|108|108|107|151623
1716992400000|2024-05-29 14:20:00|108|107|109|108|109|108|108|107|148269
1716992700000|2024-05-29 14:25:00|||||||||223901
1716993000000|2024-05-29 14:30:00|108|107|107|106|108|108|107|106|177664
1716993300000|2024-05-29 14:35:00|108|107|108|107|108|107|108|107|60772
1716993600000|2024-05-29 14:40:00|109|108|109|108|109|108|109|108|166900
1716993900000|2024-05-29 14:45:00|||||||||219359
1716994200000|2024-05-29 14:50:00|110|109|109|108|110|109|109|108|219349
1716994500000|2024-05-29 14:55:00|||||||||65369
1716994800000|2024-05-29 15:00:00|110|109|108|107|110|109|108|107|276872
1716995100000|2024-05-29 15:05:00|||||||||31258
1716995400000|2024-05-29 15:10:00|||||||||51626
1716995700000|2024-05-29 15:15:00|||||||||37252
1716996000000|2024-05-29 15:20:00|109|108|109|108|109|108|109|108|64369
1716996300000|2024-05-29 15:25:00|||||||||76462
1716996600000|2024-05-29 15:30:00|||||||||67025
1716996900000|2024-05-29 15:35:00|||||||||89336
1716997200000|2024-05-29 15:40:00|||||||||88573
1716997500000|2024-05-29 15:45:00|110|109|110|109|110|109|109|109|327388
1716997800000|2024-05-29 15:50:00|109|108|109|108|109|108|109|108|124663
1716998100000|2024-05-29 15:55:00|||||||||34047
1716998400000|2024-05-29 16:00:00|||||||||28806
1716998700000|2024-05-29 16:05:00|||||||||48279
1716999000000|2024-05-29 16:10:00|||||||||82334
1716999300000|2024-05-29 16:15:00|108|107|106|105|108|107|105|104|681735
1716999600000|2024-05-29 16:20:00|||||||||26962
1716999900000|2024-05-29 16:25:00|||||||||9618
1717000200000|2024-05-29 16:30:00|107|106|107|106|107|106|107|106|113462
1717000500000|2024-05-29 16:35:00|||||||||30447
1717000800000|2024-05-29 16:40:00|||||||||28708
1717001100000|2024-05-29 16:45:00|||||||||29157
1717001400000|2024-05-29 16:50:00|||||||||45003
1717001700000|2024-05-29 16:55:00|108|107|109|108|109|108|108|107|169281
1717002000000|2024-05-29 17:00:00|110|109|107|106|110|109|107|106|256697
1717002300000|2024-05-29 17:05:00|||||||||14254
1717002600000|2024-05-29 17:10:00|||||||||39815
1717002900000|2024-05-29 17:15:00|||||||||1691
1717003200000|2024-05-29 17:20:00|||||||||24541
1717003500000|2024-05-29 17:25:00|||||||||4187
1717003800000|2024-05-29 17:30:00|||||||||8382
1717004100000|2024-05-29 17:35:00|106|105|106|105|107|106|106|105|108227
1717004400000|2024-05-29 17:40:00|||||||||16646
1717004700000|2024-05-29 17:45:00|||||||||3198
1717005000000|2024-05-29 17:50:00|||||||||15290
1717005300000|2024-05-29 17:55:00|||||||||6744
1717005600000|2024-05-29 18:00:00|105|104|105|104|105|104|105|104|129929
1717005900000|2024-05-29 18:05:00|||||||||7336
1717006200000|2024-05-29 18:10:00|||||||||3836
1717006500000|2024-05-29 18:15:00|||||||||3216
1717006800000|2024-05-29 18:20:00|104|103|104|103|104|103|104|103|41807
1717007100000|2024-05-29 18:25:00|||||||||7915
1717007400000|2024-05-29 18:30:00|||||||||6482
1717007700000|2024-05-29 18:35:00|||||||||1824
1717008000000|2024-05-29 18:40:00|103|102|103|102|103|102|103|102|32212
1717008300000|2024-05-29 18:45:00|||||||||15270
1717008600000|2024-05-29 18:50:00|||||||||2227
1717008900000|2024-05-29 18:55:00|||||||||11958
1717009200000|2024-05-29 19:00:00|||||||||11436
1717009500000|2024-05-29 19:05:00|||||||||47990
1717009800000|2024-05-29 19:10:00|||||||||5543
1717010100000|2024-05-29 19:15:00|||||||||30806
1717010400000|2024-05-29 19:20:00|||||||||12633
1717010700000|2024-05-29 19:25:00|||||||||15150
1717011000000|2024-05-29 19:30:00|||||||||14366
1717011300000|2024-05-29 19:35:00|||||||||11678
1717011600000|2024-05-29 19:40:00|||||||||24000
1717011900000|2024-05-29 19:45:00|||||||||14204
1717012200000|2024-05-29 19:50:00|||||||||126621
1717012500000|2024-05-29 19:55:00|102|101|102|101|102|101|102|101|173631
1717075800000|2024-05-30 13:30:00|104|103|106|105|107|106|103|102|138506
1717076100000|2024-05-30 13:35:00|105|104|105|104|105|104|105|104|47475
1717076400000|2024-05-30 13:40:00|106|105|105|104|106|105|105|104|47591
1717076700000|2024-05-30 13:45:00|106|105|106|105|106|105|106|105|63604
1717077000000|2024-05-30 13:50:00|105|104|105|104|105|104|105|104|44859
1717077300000|2024-05-30 13:55:00|||||||||22228
1717077600000|2024-05-30 14:00:00|104|103|104|103|104|103|104|103|36075
1717077900000|2024-05-30 14:05:00|||||||||31858
1717078200000|2024-05-30 14:10:00|103|102|103|102|103|102|103|102|62711
1717078500000|2024-05-30 14:15:00|104|103|104|103|104|103|104|103|53488
1717078800000|2024-05-30 14:20:00|||||||||25685
1717079100000|2024-05-30 14:25:00|||||||||20228
1717079400000|2024-05-30 14:30:00|103|102|104|103|104|103|103|102|99618
1717079700000|2024-05-30 14:35:00|||||||||12320
1717080000000|2024-05-30 14:40:00|103|102|103|102|103|102|103|102|78641
1717080300000|2024-05-30 14:45:00|||||||||2445
1717080600000|2024-05-30 14:50:00|||||||||6632
1717080900000|2024-05-30 14:55:00|||||||||4491
1717081200000|2024-05-30 15:00:00|||||||||16175
1717081500000|2024-05-30 15:05:00|||||||||17751
1717081800000|2024-05-30 15:10:00|||||||||5491
1717082100000|2024-05-30 15:15:00|||||||||28520
1717082400000|2024-05-30 15:20:00|104|103|104|103|104|103|104|103|60912
1717082700000|2024-05-30 15:25:00|||||||||28676
1717083000000|2024-05-30 15:30:00|||||||||2105
1717083300000|2024-05-30 15:35:00|105|104|105|104|105|104|105|104|32433
1717083600000|2024-05-30 15:40:00|106|105|106|105|106|105|106|105|102278
1717083900000|2024-05-30 15:45:00|107|106|107|106|107|106|107|106|54804
1717084200000|2024-05-30 15:50:00|||||||||65918
1717084500000|2024-05-30 15:55:00|106|105|106|105|106|105|106|105|44562
1717084800000|2024-05-30 16:00:00|||||||||22595
1717085100000|2024-05-30 16:05:00|||||||||31987
1717085400000|2024-05-30 16:10:00|||||||||10383
1717085700000|2024-05-30 16:15:00|||||||||15210
1717086000000|2024-05-30 16:20:00|||||||||3543
1717086300000|2024-05-30 16:25:00|107|106|107|106|107|106|107|106|73647
1717086600000|2024-05-30 16:30:00|||||||||1500
1717086900000|2024-05-30 16:35:00|||||||||18805
1717087200000|2024-05-30 16:40:00|106|105|106|105|106|105|106|105|31770
1717087500000|2024-05-30 16:45:00|105|104|105|104|105|104|105|104|136674
1717087800000|2024-05-30 16:50:00|106|105|106|105|106|105|106|105|38991
1717088100000|2024-05-30 16:55:00|||||||||5358
1717088400000|2024-05-30 17:00:00|||||||||68273
1717088700000|2024-05-30 17:05:00|||||||||500
1717089000000|2024-05-30 17:10:00|||||||||33869
1717089300000|2024-05-30 17:15:00|||||||||3230
1717089600000|2024-05-30 17:20:00|||||||||2340
1717089900000|2024-05-30 17:25:00|107|106|107|106|107|106|107|106|103189
1717090200000|2024-05-30 17:30:00|||||||||48300
1717090500000|2024-05-30 17:35:00|||||||||76163
1717090800000|2024-05-30 17:40:00|||||||||22699
1717091100000|2024-05-30 17:45:00|||||||||20473
1717091400000|2024-05-30 17:50:00|||||||||2056
1717091700000|2024-05-30 17:55:00|||||||||29863
1717092000000|2024-05-30 18:00:00|||||||||47031
1717092300000|2024-05-30 18:05:00|||||||||9204
1717092600000|2024-05-30 18:10:00|||||||||5790
1717092900000|2024-05-30 18:15:00|||||||||16042
1717093200000|2024-05-30 18:20:00|||||||||2324
1717093500000|2024-05-30 18:25:00|||||||||38404
1717093800000|2024-05-30 18:30:00|||||||||12394
1717094100000|2024-05-30 18:35:00|||||||||77245
1717094400000|2024-05-30 18:40:00|||||||||14350
1717094700000|2024-05-30 18:45:00|106|105|106|105|106|105|106|105|44044
1717095000000|2024-05-30 18:50:00|105|104|105|104|105|104|105|104|107144
1717095300000|2024-05-30 18:55:00|||||||||35680
1717095600000|2024-05-30 19:00:00|||||||||5200
1717095900000|2024-05-30 19:05:00|||||||||12999
1717096200000|2024-05-30 19:10:00|||||||||5642
1717096500000|2024-05-30 19:15:00|||||||||6481
1717096800000|2024-05-30 19:20:00|104|103|104|103|105|104|104|103|155290
1717097100000|2024-05-30 19:25:00|||||||||38484
1717097400000|2024-05-30 19:30:00|||||||||7738
1717097700000|2024-05-30 19:35:00|||||||||30766
1717098000000|2024-05-30 19:40:00|||||||||72223
1717098300000|2024-05-30 19:45:00|||||||||89318
1717098600000|2024-05-30 19:50:00|||||||||153091
1717098900000|2024-05-30 19:55:00|||||||||293719
1717162200000|2024-05-31 13:30:00|105|104|105|104|105|104|104|104|55861
1717162500000|2024-05-31 13:35:00|106|105|107|106|107|106|105|105|66763
1717162800000|2024-05-31 13:40:00|108|107|108|107|108|107|108|107|79408
1717163100000|2024-05-31 13:45:00|107|106|106|105|107|106|106|105|49110
1717163400000|2024-05-31 13:50:00|||||||||8170
1717163700000|2024-05-31 13:55:00|105|104|106|105|106|105|105|104|164299
1717164000000|2024-05-31 14:00:00|105|104|105|104|105|104|105|104|40493
1717164300000|2024-05-31 14:05:00|106|105|105|104|106|105|105|104|77848
1717164600000|2024-05-31 14:10:00|104|103|105|104|105|104|104|103|119937
1717164900000|2024-05-31 14:15:00|||||||||25895
1717165200000|2024-05-31 14:20:00|||||||||86877
1717165500000|2024-05-31 14:25:00|104|103|105|104|105|104|104|103|191971
1717165800000|2024-05-31 14:30:00|||||||||20600
1717166100000|2024-05-31 14:35:00|104|103|104|103|104|103|104|103|61713
1717166400000|2024-05-31 14:40:00|||||||||10833
1717166700000|2024-05-31 14:45:00|103|102|102|101|103|102|102|101|204080
1717167000000|2024-05-31 14:50:00|||||||||62933
1717167300000|2024-05-31 14:55:00|103|102|104|103|104|103|103|102|205358
1717167600000|2024-05-31 15:00:00|103|102|103|102|103|102|103|102|65003
1717167900000|2024-05-31 15:05:00|||||||||6672
1717168200000|2024-05-31 15:10:00|||||||||18642
1717168500000|2024-05-31 15:15:00|||||||||11300
1717168800000|2024-05-31 15:20:00|102|101|102|101|102|101|102|101|33846
1717169100000|2024-05-31 15:25:00|||||||||21792
1717169400000|2024-05-31 15:30:00|||||||||47473
1717169700000|2024-05-31 15:35:00|103|102|103|102|103|102|102|102|30328
1717170000000|2024-05-31 15:40:00|||||||||22376
1717170300000|2024-05-31 15:45:00|||||||||4388
1717170600000|2024-05-31 15:50:00|||||||||3806
1717170900000|2024-05-31 15:55:00|102|101|102|101|102|101|102|101|20261
1717171200000|2024-05-31 16:00:00|||||||||49869
1717171500000|2024-05-31 16:05:00|||||||||25901
1717171800000|2024-05-31 16:10:00|||||||||241121
1717172100000|2024-05-31 16:15:00|||||||||3793
1717172400000|2024-05-31 16:20:00|||||||||28002
1717172700000|2024-05-31 16:25:00|||||||||8987
1717173000000|2024-05-31 16:30:00|103|102|103|102|103|102|103|102|46792
1717173300000|2024-05-31 16:35:00|||||||||35215
1717173600000|2024-05-31 16:40:00|||||||||5188
1717173900000|2024-05-31 16:45:00|||||||||69231
1717174200000|2024-05-31 16:50:00|||||||||6938
1717174500000|2024-05-31 16:55:00|||||||||3036
1717174800000|2024-05-31 17:00:00|||||||||11308
1717175100000|2024-05-31 17:05:00|||||||||2047
1717175400000|2024-05-31 17:10:00|||||||||23934
1717175700000|2024-05-31 17:15:00|||||||||14783
1717176000000|2024-05-31 17:20:00|||||||||2900
1717176300000|2024-05-31 17:25:00|104|103|104|103|104|103|104|103|42060
1717176600000|2024-05-31 17:30:00|||||||||24107
1717176900000|2024-05-31 17:35:00|||||||||3649
1717177200000|2024-05-31 17:40:00|||||||||9491
1717177500000|2024-05-31 17:45:00|||||||||13199
1717177800000|2024-05-31 17:50:00|||||||||5282
1717178100000|2024-05-31 17:55:00|||||||||3500
1717178400000|2024-05-31 18:00:00|||||||||15543
1717178700000|2024-05-31 18:05:00|||||||||2680
1717179000000|2024-05-31 18:10:00|||||||||2051
1717179300000|2024-05-31 18:15:00|||||||||2217
1717179600000|2024-05-31 18:20:00|||||||||8700
1717179900000|2024-05-31 18:25:00|||||||||8700
1717180200000|2024-05-31 18:30:00|||||||||35352
1717180500000|2024-05-31 18:35:00|||||||||29100
1717180800000|2024-05-31 18:40:00|||||||||42535
1717181100000|2024-05-31 18:45:00|103|102|103|102|103|102|103|102|79034
1717181400000|2024-05-31 18:50:00|||||||||5771
1717181700000|2024-05-31 18:55:00|||||||||33158
1717182000000|2024-05-31 19:00:00|||||||||9553
1717182300000|2024-05-31 19:05:00|||||||||3358
1717182600000|2024-05-31 19:10:00|||||||||12928
1717182900000|2024-05-31 19:15:00|||||||||11571
1717183200000|2024-05-31 19:20:00|||||||||106332
1717183500000|2024-05-31 19:25:00|||||||||11898
1717183800000|2024-05-31 19:30:00|||||||||7375
1717184100000|2024-05-31 19:35:00|||||||||6600
1717184400000|2024-05-31 19:40:00|||||||||122149
1717184700000|2024-05-31 19:45:00|||||||||22246
1717185000000|2024-05-31 19:50:00|102|101|102|101|102|101|102|101|167683
1717185300000|2024-05-31 19:55:00|||||||||78172
1717421400000|2024-06-03 13:30:00|105|104|106|105|106|105|104|103|350599
1717421700000|2024-06-03 13:35:00|105|104|107|106|107|106|105|104|178686
1717422000000|2024-06-03 13:40:00|||||||||39606
1717422300000|2024-06-03 13:45:00|106|105|107|106|107|106|106|105|143080
1717422600000|2024-06-03 13:50:00|106|105|104|103|106|105|104|103|186934
1717422900000|2024-06-03 13:55:00|105|104|103|102|105|104|103|102|117307
1717423200000|2024-06-03 14:00:00|||||||||32222
1717423500000|2024-06-03 14:05:00|102|101|102|101|102|101|102|101|76986
1717423800000|2024-06-03 14:10:00|103|102|103|102|103|102|103|102|68337
1717424100000|2024-06-03 14:15:00|||||||||27514
1717424400000|2024-06-03 14:20:00|||||||||48737
1717424700000|2024-06-03 14:25:00|||||||||54672
1717425000000|2024-06-03 14:30:00|102|101|102|101|102|101|102|101|79958
1717425300000|2024-06-03 14:35:00|103|102|103|102|103|102|102|102|31842
1717425600000|2024-06-03 14:40:00|||||||||43589
1717425900000|2024-06-03 14:45:00|||||||||6042
1717426200000|2024-06-03 14:50:00|||||||||13478
1717426500000|2024-06-03 14:55:00|||||||||44438
1717426800000|2024-06-03 15:00:00|||||||||2060
1717427100000|2024-06-03 15:05:00|||||||||10372
1717427400000|2024-06-03 15:10:00|102|101|101|100|102|101|98.71|98.5|699202
1717427700000|2024-06-03 15:15:00|||||||||46830
1717428000000|2024-06-03 15:20:00|100|99.96|99.98|99.8|101|99.96|99.46|99.18|329610
1717428300000|2024-06-03 15:25:00|99.99|99.9|99.17|99|101|100|99.16|99|253552
1717428600000|2024-06-03 15:30:00|99.16|99.02|99.4|99.18|99.54|99.52|98.72|98.63|367813
1717428900000|2024-06-03 15:35:00|99.39|99.31|99.96|99.6|100|99.6|99.38|99.31|67352
1717429200000|2024-06-03 15:40:00|99.95|99.87|101|100|101|100|99.94|99.87|102231
1717429500000|2024-06-03 15:45:00|100|99.87|101|100|101|100|98.27|98|576516
1717429800000|2024-06-03 15:50:00|102|101|102|101|102|101|102|100|47752
1717430100000|2024-06-03 15:55:00|101|100|101|100|101|100|101|100|40904
1717430400000|2024-06-03 16:00:00|||||||||10149
1717430700000|2024-06-03 16:05:00|||||||||14597
1717431000000|2024-06-03 16:10:00|100|99.96|99.46|99.07|100|99.99|99.46|99.01|92533
1717431300000|2024-06-03 16:15:00|99.45|99.17|99.29|99.25|99.46|99.25|99.29|99.17|21243
1717431600000|2024-06-03 16:20:00|99.28|99.24|98.91|98.75|99.29|99.24|98.91|98.6|65425
1717431900000|2024-06-03 16:25:00|98.9|98.8|99.01|99|99.16|99|98.87|98.8|61358
1717432200000|2024-06-03 16:30:00|||||||||24275
1717432500000|2024-06-03 16:35:00|99.03|99.01|99.35|99.24|99.36|99.24|99.01|99.01|30424
1717432800000|2024-06-03 16:40:00|99.32|99.3|99.29|99.25|99.32|99.3|99.29|99.25|32728
1717433100000|2024-06-03 16:45:00|99.3|99.3|99.33|99.25|99.71|99.3|99.29|99.25|17051
1717433400000|2024-06-03 16:50:00|99.3|99.24|98.68|98.6|99.3|99.25|98.68|98.6|121755
1717433700000|2024-06-03 16:55:00|98.65|98.53|98.78|98.77|99.09|98.8|98.6|98.4|130271
1717434000000|2024-06-03 17:00:00|98.86||98.78||98.99||98.78||6306
1717434300000|2024-06-03 17:05:00|98.77|98.7|98.44|98.3|98.77|98.77|98.44|98.27|27054
1717434600000|2024-06-03 17:10:00|98.43|98.2|98.08|98|98.43|98.2|98.08|98|19394
1717434900000|2024-06-03 17:15:00|98.16|98.03|98.38|98.08|98.39|98.08|98.11|98.03|60785
1717435200000|2024-06-03 17:20:00|98.37|98.29|98.59|98.58|98.66|98.58|98.34|98.29|95931
1717435500000|2024-06-03 17:25:00|98.6|98.53|99.01|99|99.35|99.28|98.6|98.53|242939
1717435800000|2024-06-03 17:30:00|99.03|99.01|99.47|99.45|99.49|99.47|99.03|99.01|154570
1717436100000|2024-06-03 17:35:00|99.46|99.44|99.39|99.31|99.47|99.45|99.39|99.31|30105
1717436400000|2024-06-03 17:40:00|99.41|99.37|99.92|99.83|100|99.92|99.41|99.37|164067
1717436700000|2024-06-03 17:45:00|99.98|99.91|101|100|101|100|99.92|99.91|9775
1717437000000|2024-06-03 17:50:00|||||||||3100
1717437300000|2024-06-03 17:55:00|||||||||9290
1717437600000|2024-06-03 18:00:00|||||||||14338
1717437900000|2024-06-03 18:05:00|||||||||1000
1717438200000|2024-06-03 18:10:00|||||||||13335
1717438500000|2024-06-03 18:15:00|100|99.93|99.49|99.09|100|99.93|99.1|99.09|37318
1717438800000|2024-06-03 18:20:00|99.48|99.21|99.61|99.43|101|100|99.45|99.21|145407
1717439100000|2024-06-03 18:25:00|99.6|99.5|99.47|99.43|99.6|99.5|99.47|99.43|16170
1717439400000|2024-06-03 18:30:00|99.58|99.46|99.91|99.88|99.95|99.88|99.47|99.46|97219
1717439700000|2024-06-03 18:35:00|100|99.99|101|99.99|101|99.99|100|99.99|119000
1717440000000|2024-06-03 18:40:00|100|100|101|100|101|100|100|100|6094
1717440300000|2024-06-03 18:45:00|||||||||25535
1717440600000|2024-06-03 18:50:00|||||||||6433
1717440900000|2024-06-03 18:55:00|||||||||7998
1717441200000|2024-06-03 19:00:00|||||||||21050
1717441500000|2024-06-03 19:05:00|||||||||5436
1717441800000|2024-06-03 19:10:00|||||||||3204
1717442100000|2024-06-03 19:15:00|||||||||45010
1717442400000|2024-06-03 19:20:00|||||||||39099
1717442700000|2024-06-03 19:25:00|||||||||24991
1717443000000|2024-06-03 19:30:00|||||||||3994
1717443300000|2024-06-03 19:35:00|||||||||43110
1717443600000|2024-06-03 19:40:00|||||||||17611
1717443900000|2024-06-03 19:45:00|||||||||26577
1717444200000|2024-06-03 19:50:00|||||||||66131
1717444500000|2024-06-03 19:55:00|100|99.99|99.58|99.49|100|99.99|99.5|99.49|204493
1717507800000|2024-06-04 13:30:00|99.61|98.81|96.91|96.25|99.61|99.2|96.34|96.16|165371
1717508100000|2024-06-04 13:35:00|96.9|96.29|97.27|96.7|97.68|97.3|96.87|96.29|104873
1717508400000|2024-06-04 13:40:00|97.26|96.51|96.5|96.25|97.26|97|96.5|96.25|71513
1717508700000|2024-06-04 13:45:00|96.49|96.21|96.11|96|96.5|96.21|96.06|95.92|221109
1717509000000|2024-06-04 13:50:00|96.1|96.07|94.2|93.11|96.1|96.07|93.12|92.14|639985
1717509300000|2024-06-04 13:55:00|94.35|93.14|94.76|94.65|95.3|95|94.01|93.14|342260
1717509600000|2024-06-04 14:00:00|94.77|94.67|95.65|95.22|96.51|96.3|94.72|94.23|234655
1717509900000|2024-06-04 14:05:00|95.64|95.21|95.06|94.72|95.64|95.21|94.73|94.3|245608
1717510200000|2024-06-04 14:10:00|95.05|94.7|94.39|94.3|95.05|94.7|94.39|94.3|205791
1717510500000|2024-06-04 14:15:00|94.38|94.31|95.31|95.03|95.57|95.17|94.37|94.31|179866
1717510800000|2024-06-04 14:20:00|95.3|95|95.34|95.3|96|95.6|95.08|95|179606
1717511100000|2024-06-04 14:25:00|95.36|95.22|94.29|94.2|95.36|95.22|94.26|94.2|313141
1717511400000|2024-06-04 14:30:00|94.28|94.21|94.4|94.23|95.45|94.24|94.21|94.11|119920
1717511700000|2024-06-04 14:35:00|94.39|94.25|93.57|93.2|94.39|94.25|93.47|93.2|225817
1717512000000|2024-06-04 14:40:00|93.67|93.21|94.18|94|94.4|94|93.67|93.21|104423
1717512300000|2024-06-04 14:45:00|94.17|93.98|94.64|94.3|95.28|94.3|94.14|93.83|69481
1717512600000|2024-06-04 14:50:00|94.63|94.17|94.17|94.1|94.63|94.17|94.11|94|76214
1717512900000|2024-06-04 14:55:00|94.18|94.12|94.32|94.15|95|94.58|94.18|94.12|106178
1717513200000|2024-06-04 15:00:00|94.31|94.25|94.48|94.27|94.48|94.27|94.28|94.25|70614
1717513500000|2024-06-04 15:05:00|94.47|94.28|93.78|93.76|94.47|94.29|93.78|93.5|92914
1717513800000|2024-06-04 15:10:00|93.84|94|94.17|93.76|94.2|94.19|93.78|93.76|64558
1717514100000|2024-06-04 15:15:00|94|93.8|94.38|94.03|94.38|94.03|93.98|93.76|89724
1717514400000|2024-06-04 15:20:00|94.51|94.3|94.8|94.54|95|94.8|94.42|94.3|207660
1717514700000|2024-06-04 15:25:00|94.84|94.7|94.57|94.54|94.84|94.7|94.57|94.54|240244
1717515000000|2024-06-04 15:30:00|94.56|94.5|93.64|93.51|94.56|94.5|93.64|93.5|129557
1717515300000|2024-06-04 15:35:00|93.57|93.5|94.53|94|94.55|94.4|93.56|93.5|100103
1717515600000|2024-06-04 15:40:00|94.55|94.01|94.51|94.03|94.55|94.03|94.5|94.01|58880
1717515900000|2024-06-04 15:45:00|94.52|94.3|95.35|95|95.63|95.53|94.52|94.3|104009
1717516200000|2024-06-04 15:50:00|95.34|95.1|95.24|95.11|95.34|95.22|95.1|95|142087
1717516500000|2024-06-04 15:55:00|95.32|95.12|95.29|95.11|96|95.58|95.29|95.11|128714
1717516800000|2024-06-04 16:00:00|95.28|95.12|95.89|95.43|95.97|95.43|95.27|95.12|53335
1717517100000|2024-06-04 16:05:00|95.88|95.55|95.5|95.41|95.88|95.55|95.5|95.41|51793
1717517400000|2024-06-04 16:10:00|95.49|95.54|95.5|95.41|95.8|95.69|95.49|95.41|100118
1717517700000|2024-06-04 16:15:00|95.49|95.4|95.38|95.17|95.49|95.41|95.37|95.17|50664
1717518000000|2024-06-04 16:20:00|95.43|95.18|97.79|97|97.8|97|95.43|95.18|311508
1717518300000|2024-06-04 16:25:00|97.7|97.3|97.33|97.28|97.7|97.4|97.3|97.28|136175
1717518600000|2024-06-04 16:30:00|97.32|97.18|97.57|97.12|97.59|97.18|96.67|96.66|116277
1717518900000|2024-06-04 16:35:00|97.56|97.11|98.53|97.81|98.54|97.81|97.53|97|62314
1717519200000|2024-06-04 16:40:00|98.5|98.27|98.9|98.41|98.9|98.7|98.44|97.56|82490
1717519500000|2024-06-04 16:45:00|99|98.4|98.51|98.46|99.9|99.42|98.51|98.4|135571
1717519800000|2024-06-04 16:50:00|98.4|98.33|98.4|97.57|98.4|98.33|97.95|97.53|72103
1717520100000|2024-06-04 16:55:00|98.39|97.58|98.4|97.78|98.5|98|98.38|97.58|37035
1717520400000|2024-06-04 17:00:00|98.5|98.09|98.47|98.2|98.5|98.3|98.47|98.03|85166
1717520700000|2024-06-04 17:05:00|98.49|98.22|99.15|98.49|99.15|98.49|98.48|98.2|110329
1717521000000|2024-06-04 17:10:00|99.6|98.72|99.37|99|99.6|99.06|99.15|98.72|47663
1717521300000|2024-06-04 17:15:00|99.2|98.61|99.19|98.48|99.2|98.61|99.19|98.48|27780
1717521600000|2024-06-04 17:20:00|99.18|98.8|99.17|98.42|99.18|98.8|99.17|98.42|11760
1717521900000|2024-06-04 17:25:00|98.42|98.31|98.4|98|98.42|98.31|98.4|98|8377
1717522200000|2024-06-04 17:30:00|98.39|97.95|98.14|98|98.39|98|97.99|97.83|52085
1717522500000|2024-06-04 17:35:00|98|97.9|97.69|97.5|98|97.9|97.69|97.5|33452
1717522800000|2024-06-04 17:40:00|97.68||97.64||97.68||97.64||37949
1717523100000|2024-06-04 17:45:00|97.63|97.8|98.39|97.75|98.4|97.8|97.58|97.75|123807
1717523400000|2024-06-04 17:50:00|98.2|97.8|98.19|97.75|98.2|97.8|98.19|97.75|13291
1717523700000|2024-06-04 17:55:00||98||98||98||98|1510
1717524000000|2024-06-04 18:00:00|98.18|98.03|98.18|98|98.18|98.03|98.18|98|2800
1717524300000|2024-06-04 18:05:00|98.17|97.88|98.17|97.51|98.17|97.88|98.17|97.5|13468
1717524600000|2024-06-04 18:10:00|98.16|97.5|98.12|97.22|98.16|97.5|98.12|97|41810
1717524900000|2024-06-04 18:15:00|98.11|97.25|98.1|97.4|98.11|97.4|98.1|97.25|10054
1717525200000|2024-06-04 18:20:00|97.75|97.7|98.36|98.23|98.42|98.23|97.74|97.7|90866
1717525500000|2024-06-04 18:25:00|98.24|98.12|98.23|98.12|98.24|98.12|98.23|98.12|23783
1717525800000|2024-06-04 18:30:00||98.05||98.05||98.05||98.05|11830
1717526100000|2024-06-04 18:35:00|98.24|98.1|98.58|98.3|98.6|98.41|98.24|98.1|31431
1717526400000|2024-06-04 18:40:00|98.4|98.47|98.39|98.2|98.4|98.47|98.39|98.18|3679
1717526700000|2024-06-04 18:45:00|98.4|98.4|98.57|98.42|98.6|98.42|98.4|98.4|8288
1717527000000|2024-06-04 18:50:00|98.55|98.54|99|98.58|99.1|98.58|98.54|98.54|25600
1717527300000|2024-06-04 18:55:00|99.1|98.59|99.36|98.99|99.37|98.99|99.1|98.59|53173
1717527600000|2024-06-04 19:00:00|99.35|98.65|98.19|97.3|99.35|98.65|98.19|97.25|67806
1717527900000|2024-06-04 19:05:00|98.18|97.25|98.17|97.3|98.18|97.3|98.17|97.25|41687
1717528200000|2024-06-04 19:10:00|98.16|97.5|97.79|97.5|98.16|97.5|97.79|97.5|7263
1717528500000|2024-06-04 19:15:00|97.78|97.28|97.49|97.25|97.78|97.5|97.49|97.25|30989
1717528800000|2024-06-04 19:20:00|97.48|97.4|97.94|97.62|98|97.62|97.46|97.25|104258
1717529100000|2024-06-04 19:25:00|97.93|97.9|97.92|97.55|97.93|97.9|97.92|97.55|22233
1717529400000|2024-06-04 19:30:00|97.91|97.33|97.88|97.34|97.91|97.34|97.88|97.04|24454
1717529700000|2024-06-04 19:35:00|97.2|97.33|97.18|97|97.2|97.33|97.18|96.27|43771
1717530000000|2024-06-04 19:40:00|97.17|97.12|97.16|96.8|97.17|97.17|97.16|96.8|70264
1717530300000|2024-06-04 19:45:00|97.15|97|97.59|97.51|97.6|97.51|97.09|96.9|141427
1717530600000|2024-06-04 19:50:00|97.7|97.56|97.06|96.9|97.7|97.57|97|96.9|94502
1717530900000|2024-06-04 19:55:00|97.03|96.83|97.1|96.61|97.1|97.01|96.89|96.5|171794
1717594200000|2024-06-05 13:30:00|99.29|96.9|97.9|97.35|99.29|98.2|97.89|96.9|37076
1717594500000|2024-06-05 13:35:00|97.89|97.2|96.78|96.16|97.89|97.2|96.69|96.16|28551
1717594800000|2024-06-05 13:40:00|96.82|96.36|98.44|98.01|98.88|98.01|96.82|96.36|38296
1717595100000|2024-06-05 13:45:00|98.36|98|97.78|97.05|98.44|98|97.78|97.05|73696
1717595400000|2024-06-05 13:50:00|97.77|97.6|97.99|97.61|98.34|97.61|97.6|97.6|24032
1717595700000|2024-06-05 13:55:00|97.98|97.62|99|98.03|99|98.03|97.96|97.62|119420
1717596000000|2024-06-05 14:00:00|98.81|98.04|98.74|98.26|99.89|99.11|98.74|98.04|66109
1717596300000|2024-06-05 14:05:00|98.29|98.27|98.1|98.03|98.29|98.29|98.1|97.45|80023
1717596600000|2024-06-05 14:10:00|98.21|98.1|98.18|98.13|98.74|98.13|98.18|98.01|87654
1717596900000|2024-06-05 14:15:00|98.2|98.1|97.99|97.41|98.2|98.1|97.69|97|174342
1717597200000|2024-06-05 14:20:00|98.01|97.42|99.64|99.01|99.64|99.01|97.7|97.42|89035
1717597500000|2024-06-05 14:25:00|99.79|99.02|99.33|99|99.89|99.17|99.33|99|36575
1717597800000|2024-06-05 14:30:00|99.51|99.33|99.21|99|99.89|99.51|98.91|98.89|129588
1717598100000|2024-06-05 14:35:00|99.2|99.01|99.2|99.06|99.21|99.06|99|98.89|39240
1717598400000|2024-06-05 14:40:00|99.21|99.07|98.77|98.35|99.21|99.07|98.77|98.33|69143
1717598700000|2024-06-05 14:45:00|98.6|98.33|98.59|98.3|98.6|98.35|98.59|97.87|2100
1717599000000|2024-06-05 14:50:00|98.54|98.53|98.25|98.09|98.54|98.53|98.25|98.08|48784
1717599300000|2024-06-05 14:55:00|98.17|98.08|98.3|98.08|98.3|98.09|98.17|98.08|8081
1717599600000|2024-06-05 15:00:00|98.6|98.09|98.6|98.43|98.6|98.43|98.47|98.09|24663
1717599900000|2024-06-05 15:05:00|98.59|98.26|98.54|98.26|98.6|98.26|98.54|98.26|42387
1717600200000|2024-06-05 15:10:00|98.49|98.27|98.25|98.08|98.49|98.27|98.25|98.08|64450
1717600500000|2024-06-05 15:15:00|98.19|98.05|97.9|97.51|98.19|98.05|97.9|97.4|110833
1717600800000|2024-06-05 15:20:00|97.86|97.52|98.1|97.54|98.1|97.54|97.86|97.52|11386
1717601100000|2024-06-05 15:25:00|98.09|97.55|98.25|97.61|98.45|97.61|98|97.55|35057
1717601400000|2024-06-05 15:30:00|98.45|98|98.6|98.27|98.6|98.43|98.45|98|7146
1717601700000|2024-06-05 15:35:00||98.26||98.29||98.29||98.26|6750
1717602000000|2024-06-05 15:40:00|98.54|98.58|98.6|98.58|98.6|98.58|98.54|98.58|7566
1717602300000|2024-06-05 15:45:00|98.59|98.59|98.32|98.01|98.59|98.59|98.32|98|29507
1717602600000|2024-06-05 15:50:00|98.26|98.1|98|97.56|98.32|98.21|98|97.56|19001
1717602900000|2024-06-05 15:55:00|97.8|97.57|97.59|97.51|97.95|97.59|97.59|97.51|174657
1717603200000|2024-06-05 16:00:00|97.5|97.52|98.01|97.59|98.2|98.16|97.23|97.1|137338
1717603500000|2024-06-05 16:05:00|97.6|97.6|97.36|97.11|97.6|97.6|97.24|97.1|51179
1717603800000|2024-06-05 16:10:00|97.1|97.1|97.9|97.04|98.02|97.1|97|96.5|24814
1717604100000|2024-06-05 16:15:00|97.5|97.5|97.5|97.01|97.5|97.51|97.5|97|6288
1717604400000|2024-06-05 16:20:00|97.63|97.02|96.7|96.5|97.76|97.11|96.7|96.5|148196
1717604700000|2024-06-05 16:25:00|97|96.6|96.6|96.11|97|96.92|96|95.6|99710
1717605000000|2024-06-05 16:30:00|96.12|96.36|96.6|96.4|96.6|96.4|95.5|95|199557
1717605300000|2024-06-05 16:35:00|96.75|96.3|96.75|96.45|96.75|96.51|96.75|96|29748
1717605600000|2024-06-05 16:40:00||96.46||96.01||96.72||96|41584
1717605900000|2024-06-05 16:45:00|96.74||96.35||96.74||96.2||31551
1717606200000|2024-06-05 16:50:00|96.59|96.35|96.89|96.43|97|96.43|96.35|96.35|197848
1717606500000|2024-06-05 16:55:00|96.8|96.44|96.64|96.39|96.8|96.44|96.64|96.38|15697
1717606800000|2024-06-05 17:00:00|96.7|96.38|96.79|96.57|96.79|96.57|96.64|96.38|12141
1717607100000|2024-06-05 17:05:00||96.58||96.59||96.59||96.58|6890
1717607400000|2024-06-05 17:10:00|96.8|96.58|96.8|96.7|96.8|96.7|96.8|96.58|3940
1717607700000|2024-06-05 17:15:00|96.93|96.73|97|96.88|97|96.88|96.93|96.73|24156
1717608000000|2024-06-05 17:20:00|97.06|96.94|97.46|97.31|97.46|97.42|97.06|96.94|99181
1717608300000|2024-06-05 17:25:00|97.51|97.32|97.74|97.4|97.74|97.4|97.51|97.31|12383
1717608600000|2024-06-05 17:30:00||97.41||97.41||97.41||97.41|11870
1717608900000|2024-06-05 17:35:00|97.73|97.32|97.71|97.36|97.73|97.36|97.71|97.31|2500
1717609200000|2024-06-05 17:40:00|97.74|97.31|97.98|97.36|97.99|97.36|97.74|97.31|9880
1717609500000|2024-06-05 17:45:00|97.97||97.77||97.98||97.7||10093
1717609800000|2024-06-05 17:50:00|97.82||97.7||97.82||97.69||4100
1717610100000|2024-06-05 17:55:00|97.82|97.7|98.5|98.26|98.5|98.26|97.82|97.7|74476
1717610400000|2024-06-05 18:00:00|98.49|98.2|98.45|98.01|98.49|98.2|98.45|98|27592
1717610700000|2024-06-05 18:05:00||98.3||98.3||98.3||98.3|4102
1717611000000|2024-06-05 18:10:00|98.5|98.31|98.32|98|98.5|98.45|98.32|98|51546
1717611300000|2024-06-05 18:15:00|98|97.61|97.69|97.49|98|97.61|97.5|97.01|81967
1717611600000|2024-06-05 18:20:00|97.68|97.16|97.64|97.05|97.69|97.49|97.64|97.01|10977
1717611900000|2024-06-05 18:25:00|97.63|97.06|97.62|97.06|97.64|97.06|97.62|97.06|7867
1717612200000|2024-06-05 18:30:00|97.63||97.69||97.69||97.63||5715
1717612500000|2024-06-05 18:35:00|97.67|97.05|97.18|97.01|97.67|97.06|97.18|97|79566
1717612800000|2024-06-05 18:40:00||97.02||97.01||97.02||97|26205
1717613100000|2024-06-05 18:45:00|97.31||97.42||97.43||97.31||4000
1717613400000|2024-06-05 18:50:00|97.41|97.02|97.43|97.02|97.44|97.02|97.41|97.02|11922
1717613700000|2024-06-05 18:55:00|97.2|97.04|97.19|97.04|97.2|97.04|97.19|97.04|7820
1717614000000|2024-06-05 19:00:00|97.2|97.02|97.16|97|97.43|97.04|97.16|96.88|51362
1717614300000|2024-06-05 19:05:00|97.15||97.1||97.15||97.1||8502
1717614600000|2024-06-05 19:10:00|97.09|96.91|97.09|97|97.09|97|97.08|96.91|33005
1717614900000|2024-06-05 19:15:00|97.08|96.91|97.07|96.83|97.08|96.91|97|96.8|11396
1717615200000|2024-06-05 19:20:00|97.08|97|97.42|97.1|97.43|97.1|97.07|97|15688
1717615500000|2024-06-05 19:25:00|97.41|97.11|97.56|97.35|97.56|97.36|97.41|97.11|5049
1717615800000|2024-06-05 19:30:00|97.55|97.5|98|97.88|98|97.88|97.53|97.5|49215
1717616100000|2024-06-05 19:35:00|97.99|97.89|98.34|98.33|98.34|98.33|97.99|97.89|17698
1717616400000|2024-06-05 19:40:00|98.33|98|97.99|97.74|98.33|98.16|97.99|97.42|38230
1717616700000|2024-06-05 19:45:00|97.98|97.79|97.95|97.58|97.98|97.79|97.95|97.58|19156
1717617000000|2024-06-05 19:50:00|97.96|97.65|97.99|97.65|98|97.65|97.96|97.65|5827
1717617300000|2024-06-05 19:55:00|97.98|97.58|98.29|98.14|98.29|98.14|97.38|96.8|102209
1717680600000|2024-06-06 13:30:00|99.88|98.52|96.93|96.61|99.88|98.52|96.92|96|64137
1717680900000|2024-06-06 13:35:00|96.92|96.22|95.97|95.8|96.92|96.22|95.76|95|165271
1717681200000|2024-06-06 13:40:00|95.99|95.77|97.66|97.46|97.85|97.84|95.99|95.77|154578
1717681500000|2024-06-06 13:45:00|97.65|97.45|97.33|96.62|97.65|97.45|96.41|96|64206
1717681800000|2024-06-06 13:50:00|97.32|96.61|97.06|96.4|97.32|96.8|97.06|96.4|16963
1717682100000|2024-06-06 13:55:00|97.05|96.21|96.3|95.92|97.07|96.21|95.9|95.7|80822
1717682400000|2024-06-06 14:00:00|96|95.84|96.3|96.02|96.3|96.02|96|95.8|24302
1717682700000|2024-06-06 14:05:00|96.68|96|96.7|96.5|96.7|96.5|96.3|96|80478
1717683000000|2024-06-06 14:10:00|96.71|96.51|97.2|96.5|97.45|97.25|96.7|96.5|43756
1717683300000|2024-06-06 14:15:00|97|96.51|96.91|96.52|97|96.57|96.91|96.5|11138
1717683600000|2024-06-06 14:20:00|97|96.7|97|96.71|97.08|96.71|96.91|96.7|13486
1717683900000|2024-06-06 14:25:00|97.2|96.61|97.99|96.65|98|96.65|97.2|96.61|40017
1717684200000|2024-06-06 14:30:00|97.98|97.98|97.36|96.51|97.98|97.98|97.36|96|74606
1717684500000|2024-06-06 14:35:00|97.35|96.68|97.19|97.13|97.35|97.13|97.19|96.68|12454
1717684800000|2024-06-06 14:40:00|97.35|97.14|98.69|97.99|98.69|97.99|97.19|97.14|236112
1717685100000|2024-06-06 14:45:00|99|98.13|99.52|99|99.65|99|98.54|98|230191
1717685400000|2024-06-06 14:50:00|99.42|99.01|102|101|102|101|99.4|99.01|376627
1717685700000|2024-06-06 14:55:00|101|100|101|100|101|100|101|100|51889
1717686000000|2024-06-06 15:00:00|||||||||88569
1717686300000|2024-06-06 15:05:00|100|99.5|102|101|102|101|99.97|99.16|117034
1717686600000|2024-06-06 15:10:00|||||||||75312
1717686900000|2024-06-06 15:15:00|||||||||29160
1717687200000|2024-06-06 15:20:00|||||||||36398
1717687500000|2024-06-06 15:25:00|103|102|103|102|103|102|103|102|151231
1717687800000|2024-06-06 15:30:00|||||||||171455
1717688100000|2024-06-06 15:35:00|||||||||62734
1717688400000|2024-06-06 15:40:00|||||||||18413
1717688700000|2024-06-06 15:45:00|104|103|104|103|105|104|103|102|357758
1717689000000|2024-06-06 15:50:00|103|102|104|103|104|103|103|102|60522
1717689300000|2024-06-06 15:55:00|||||||||26997
1717689600000|2024-06-06 16:00:00|||||||||152636
1717689900000|2024-06-06 16:05:00|||||||||1440
1717690200000|2024-06-06 16:10:00|||||||||78151
1717690500000|2024-06-06 16:15:00|103|102|103|102|103|102|102|101|80495
1717690800000|2024-06-06 16:20:00|102|101|102|101|102|101|102|101|94286
1717691100000|2024-06-06 16:25:00|||||||||17235
1717691400000|2024-06-06 16:30:00|||||||||15190
1717691700000|2024-06-06 16:35:00|||||||||38438
1717692000000|2024-06-06 16:40:00|||||||||20350
1717692300000|2024-06-06 16:45:00|103|102|103|102|103|102|103|102|38170
1717692600000|2024-06-06 16:50:00|||||||||3754
1717692900000|2024-06-06 16:55:00|||||||||14255
1717693200000|2024-06-06 17:00:00|||||||||58460
1717693500000|2024-06-06 17:05:00|||||||||18758
1717693800000|2024-06-06 17:10:00|||||||||6665
1717694100000|2024-06-06 17:15:00|||||||||15804
1717694400000|2024-06-06 17:20:00|||||||||26319
1717694700000|2024-06-06 17:25:00|||||||||8383
1717695000000|2024-06-06 17:30:00|||||||||5720
1717695300000|2024-06-06 17:35:00|||||||||9206
1717695600000|2024-06-06 17:40:00|||||||||37498
1717695900000|2024-06-06 17:45:00|104|103|104|103|104|103|104|103|175333
1717696200000|2024-06-06 17:50:00|105|104|105|104|105|104|105|104|59885
1717696500000|2024-06-06 17:55:00|106|105|106|105|106|105|106|105|173690
1717696800000|2024-06-06 18:00:00|||||||||133193
1717697100000|2024-06-06 18:05:00|105|104|105|104|105|104|104|103|88318
1717697400000|2024-06-06 18:10:00|106|105|106|105|106|105|106|105|54696
1717697700000|2024-06-06 18:15:00|105|104|105|104|105|104|105|104|40415
1717698000000|2024-06-06 18:20:00|||||||||2670
1717698300000|2024-06-06 18:25:00|||||||||7584
1717698600000|2024-06-06 18:30:00|||||||||1744
1717698900000|2024-06-06 18:35:00|106|105|106|105|106|105|106|105|28745
1717699200000|2024-06-06 18:40:00|||||||||21390
1717699500000|2024-06-06 18:45:00|105|104|106|105|106|105|105|104|35567
1717699800000|2024-06-06 18:50:00|||||||||49599
1717700100000|2024-06-06 18:55:00|||||||||22531
1717700400000|2024-06-06 19:00:00|||||||||23659
1717700700000|2024-06-06 19:05:00|||||||||8818
1717701000000|2024-06-06 19:10:00|||||||||37496
1717701300000|2024-06-06 19:15:00|||||||||14006
1717701600000|2024-06-06 19:20:00|||||||||16391
1717701900000|2024-06-06 19:25:00|||||||||36109
1717702200000|2024-06-06 19:30:00|||||||||14180
1717702500000|2024-06-06 19:35:00|||||||||37984
1717702800000|2024-06-06 19:40:00|105|104|106|105|106|105|105|104|41727
1717703100000|2024-06-06 19:45:00|105|104|105|104|105|104|105|104|96073
1717703400000|2024-06-06 19:50:00|||||||||22235
1717703700000|2024-06-06 19:55:00|||||||||151535
1717767000000|2024-06-07 13:30:00|104|103|106|105|110|109|104|103|545778
1717767300000|2024-06-07 13:35:00|||||||||32527
1717767600000|2024-06-07 13:40:00|105|104|105|104|105|104|105|104|315907
1717767900000|2024-06-07 13:45:00|106|105|106|105|106|105|106|105|70129
1717768200000|2024-06-07 13:50:00|107|106|107|106|107|106|107|106|73827
1717768500000|2024-06-07 13:55:00|106|105|107|106|107|106|106|105|72879
1717768800000|2024-06-07 14:00:00|||||||||27974
1717769100000|2024-06-07 14:05:00|||||||||24603
1717769400000|2024-06-07 14:10:00|108|107|108|107|108|107|108|107|44261
1717769700000|2024-06-07 14:15:00|109|108|111|110|114|113|109|108|1012631
1717770000000|2024-06-07 14:20:00|110|109|109|108|110|109|108|107|142829
1717770300000|2024-06-07 14:25:00|108|107|109|108|110|109|108|107|186056
1717770600000|2024-06-07 14:30:00|110|109|110|109|110|109|110|109|91618
1717770900000|2024-06-07 14:35:00|111|110|111|110|111|110|111|110|371012
1717771200000|2024-06-07 14:40:00|||||||||107023
1717771500000|2024-06-07 14:45:00|||||||||85282
1717771800000|2024-06-07 14:50:00|112|111|112|111|112|111|112|111|173169
1717772100000|2024-06-07 14:55:00|111|110|110|109|111|110|110|109|197031
1717772400000|2024-06-07 15:00:00|109|108|109|108|109|108|109|108|97048
1717772700000|2024-06-07 15:05:00|110|109|110|109|110|109|110|109|56280
1717773000000|2024-06-07 15:10:00|||||||||24369
1717773300000|2024-06-07 15:15:00|||||||||51583
1717773600000|2024-06-07 15:20:00|||||||||37955
1717773900000|2024-06-07 15:25:00|||||||||58824
1717774200000|2024-06-07 15:30:00|||||||||15605
1717774500000|2024-06-07 15:35:00|109|108|107|106|109|109|107|106|253491
1717774800000|2024-06-07 15:40:00|||||||||96186
1717775100000|2024-06-07 15:45:00|||||||||20968
1717775400000|2024-06-07 15:50:00|108|107|108|107|108|107|108|107|61014
1717775700000|2024-06-07 15:55:00|||||||||17613
1717776000000|2024-06-07 16:00:00|||||||||24466
1717776300000|2024-06-07 16:05:00|109|108|109|108|109|108|109|108|95480
1717776600000|2024-06-07 16:10:00|||||||||77668
1717776900000|2024-06-07 16:15:00|110|109|110|109|110|109|109|108|48404
1717777200000|2024-06-07 16:20:00|||||||||49563
1717777500000|2024-06-07 16:25:00|||||||||21694
1717777800000|2024-06-07 16:30:00|111|110|111|110|111|110|111|110|102950
1717778100000|2024-06-07 16:35:00|||||||||40669
1717778400000|2024-06-07 16:40:00|||||||||37507
1717778700000|2024-06-07 16:45:00|||||||||51698
1717779000000|2024-06-07 16:50:00|||||||||61651
1717779300000|2024-06-07 16:55:00|||||||||25598
1717779600000|2024-06-07 17:00:00|110|109|109|108|110|110|109|108|132807
1717779900000|2024-06-07 17:05:00|||||||||12740
1717780200000|2024-06-07 17:10:00|||||||||27689
1717780500000|2024-06-07 17:15:00|108|107|108|107|108|107|108|107|31561
1717780800000|2024-06-07 17:20:00|109|108|110|109|110|109|109|108|288508
1717781100000|2024-06-07 17:25:00|109|108|109|108|109|108|109|108|32367
1717781400000|2024-06-07 17:30:00|108|107|107|106|108|107|107|106|73541
1717781700000|2024-06-07 17:35:00|||||||||58261
1717782000000|2024-06-07 17:40:00|||||||||62248
1717782300000|2024-06-07 17:45:00|||||||||30684
1717782600000|2024-06-07 17:50:00|||||||||14121
1717782900000|2024-06-07 17:55:00|106|105|105|104|106|105|105|104|125955
1717783200000|2024-06-07 18:00:00|104|103|104|103|104|103|104|103|106321
1717783500000|2024-06-07 18:05:00|||||||||35748
1717783800000|2024-06-07 18:10:00|||||||||33597
1717784100000|2024-06-07 18:15:00|||||||||46214
1717784400000|2024-06-07 18:20:00|||||||||55192
1717784700000|2024-06-07 18:25:00|||||||||26955
1717785000000|2024-06-07 18:30:00|||||||||49771
1717785300000|2024-06-07 18:35:00|105|104|105|104|105|104|105|104|64767
1717785600000|2024-06-07 18:40:00|104|103|105|104|105|104|104|103|63594
1717785900000|2024-06-07 18:45:00|||||||||21626
1717786200000|2024-06-07 18:50:00|||||||||46997
1717786500000|2024-06-07 18:55:00|||||||||21810
1717786800000|2024-06-07 19:00:00|||||||||6373
1717787100000|2024-06-07 19:05:00|104|103|104|103|104|104|104|103|21263
1717787400000|2024-06-07 19:10:00|||||||||39598
1717787700000|2024-06-07 19:15:00|||||||||47399
1717788000000|2024-06-07 19:20:00|103|102|104|103|104|103|103|102|182660
1717788300000|2024-06-07 19:25:00|105|104|105|104|105|104|104|104|54366
1717788600000|2024-06-07 19:30:00|||||||||16197
1717788900000|2024-06-07 19:35:00|||||||||15975
1717789200000|2024-06-07 19:40:00|||||||||13509
1717789500000|2024-06-07 19:45:00|||||||||3782
1717789800000|2024-06-07 19:50:00|||||||||6126
1717790100000|2024-06-07 19:55:00|104|103|105|104|105|104|104|103|193314
1718026200000|2024-06-10 13:30:00|103|102|103|102|105|104|102|101|95213
1718026500000|2024-06-10 13:35:00|104|103|105|104|105|104|104|103|33994
1718026800000|2024-06-10 13:40:00|104|103|104|103|104|103|104|103|23381
1718027100000|2024-06-10 13:45:00|103|102|103|102|103|102|103|102|35371
1718027400000|2024-06-10 13:50:00|104|103|104|103|105|104|104|103|33472
1718027700000|2024-06-10 13:55:00||104||103||104||103|37198
1718028000000|2024-06-10 14:00:00|105|104|105|104|105|104|105|104|13990
1718028300000|2024-06-10 14:05:00|||||||||32409
1718028600000|2024-06-10 14:10:00|104|103|105|104|105|104|104|103|41919
1718028900000|2024-06-10 14:15:00|104|103|104|103|104|103|104|103|9955
1718029200000|2024-06-10 14:20:00|||||||||12522
1718029500000|2024-06-10 14:25:00|||||||||9182
1718029800000|2024-06-10 14:30:00|105|104|105|104|105|104|105|104|35012
1718030100000|2024-06-10 14:35:00|||||||||16253
1718030400000|2024-06-10 14:40:00|106|105|106|105|106|105|106|105|101658
1718030700000|2024-06-10 14:45:00|||||||||25071
1718031000000|2024-06-10 14:50:00|||||||||7282
1718031300000|2024-06-10 14:55:00|105|104|105|104|105|104|105|104|47658
1718031600000|2024-06-10 15:00:00|106|105|106|105|106|105|106|105|39237
1718031900000|2024-06-10 15:05:00|105|104|105|104|105|105|105|104|46904
1718032200000|2024-06-10 15:10:00|106|105|106|105|106|105|106|105|33981
1718032500000|2024-06-10 15:15:00|105|104|106|105|106|105|105|104|52496
1718032800000|2024-06-10 15:20:00|105|104|105|104|105|104|105|104|52856
1718033100000|2024-06-10 15:25:00|||||||||12384
1718033400000|2024-06-10 15:30:00|||||||||4523
1718033700000|2024-06-10 15:35:00|||||||||23140
1718034000000|2024-06-10 15:40:00|||||||||570
1718034300000|2024-06-10 15:45:00|||||||||1800
1718034600000|2024-06-10 15:50:00|||||||||17408
1718034900000|2024-06-10 15:55:00|||||||||25330
1718035200000|2024-06-10 16:00:00|||||||||6063
1718035500000|2024-06-10 16:05:00|104|103|105|104|105|104|104|103|88586
1718035800000|2024-06-10 16:10:00|||||||||6143
1718036100000|2024-06-10 16:15:00|||||||||19373
1718036400000|2024-06-10 16:20:00|106|105|106|105|106|105|106|105|32161
1718036700000|2024-06-10 16:25:00|||||||||1991
1718037000000|2024-06-10 16:30:00|105|104|106|105|106|105|105|104|55301
1718037300000|2024-06-10 16:35:00|||||||||1966
1718037600000|2024-06-10 16:40:00|107|106|107|106|107|106|107|106|208555
1718037900000|2024-06-10 16:45:00|108|107|108|107|108|107|108|107|48959
1718038200000|2024-06-10 16:50:00|||||||||40313
1718038500000|2024-06-10 16:55:00|||||||||34979
1718038800000|2024-06-10 17:00:00|107|106|107|106|107|107|107|106|91134
1718039100000|2024-06-10 17:05:00|||||||||9546
1718039400000|2024-06-10 17:10:00|||||||||17409
1718039700000|2024-06-10 17:15:00|||||||||7950
1718040000000|2024-06-10 17:20:00|||||||||8631
1718040300000|2024-06-10 17:25:00|||||||||42684
1718040600000|2024-06-10 17:30:00|||||||||12966
1718040900000|2024-06-10 17:35:00|||||||||7947
1718041200000|2024-06-10 17:40:00|||||||||29602
1718041500000|2024-06-10 17:45:00|||||||||7285
1718041800000|2024-06-10 17:50:00|||||||||648
1718042100000|2024-06-10 17:55:00|||||||||5608
1718042400000|2024-06-10 18:00:00|||||||||58468
1718042700000|2024-06-10 18:05:00|||||||||2023
1718043000000|2024-06-10 18:10:00|||||||||15638
1718043300000|2024-06-10 18:15:00|||||||||14063
1718043600000|2024-06-10 18:20:00|||||||||49396
1718043900000|2024-06-10 18:25:00|||||||||12531
1718044200000|2024-06-10 18:30:00|||||||||1655
1718044500000|2024-06-10 18:35:00|||||||||5462
1718044800000|2024-06-10 18:40:00|||||||||16600
1718045100000|2024-06-10 18:45:00|||||||||6891
1718045400000|2024-06-10 18:50:00|||||||||8295
1718045700000|2024-06-10 18:55:00|||||||||6989
1718046000000|2024-06-10 19:00:00|106|105|106|105|106|105|106|105|142673
1718046300000|2024-06-10 19:05:00|107|106|107|106|107|106|107|106|39751
1718046600000|2024-06-10 19:10:00|||||||||31104
1718046900000|2024-06-10 19:15:00|108|107|108|107|108|107|108|107|150132
1718047200000|2024-06-10 19:20:00|109|108|109|108|109|108|108|108|105147
1718047500000|2024-06-10 19:25:00|108|107|108|107|108|107|108|107|71229
1718047800000|2024-06-10 19:30:00|||||||||14037
1718048100000|2024-06-10 19:35:00|||||||||63867
1718048400000|2024-06-10 19:40:00|||||||||9169
1718048700000|2024-06-10 19:45:00|||||||||51125
1718049000000|2024-06-10 19:50:00|||||||||12692
1718049300000|2024-06-10 19:55:00|||||||||75190
1718112600000|2024-06-11 13:30:00|104|103|104|103|104|103|103|102|97186
1718112900000|2024-06-11 13:35:00|103|102|103|102|103|102|102|101|149630
1718113200000|2024-06-11 13:40:00|102|101|101|100|102|101|101|100|98124
1718113500000|2024-06-11 13:45:00|||||||||37043
1718113800000|2024-06-11 13:50:00|100|99.6|99.5|99.37|100|100|99.5|99.37|236993
1718114100000|2024-06-11 13:55:00|99.51|99.26|97.99|97.38|99.51|99.46|97.99|97.37|364595
1718114400000|2024-06-11 14:00:00|98|97.39|99.29|99.02|99.29|99.02|98|97.39|411250
1718114700000|2024-06-11 14:05:00|99.44|99.03|99.47|99.25|99.47|99.25|99.44|99|41080
1718115000000|2024-06-11 14:10:00|99.39|99.26|99.37|99.06|99.46|99.37|99.37|99.03|181854
1718115300000|2024-06-11 14:15:00|99.3|99.1|99.17|99.13|99.38|99.13|99.1|99.1|144209
1718115600000|2024-06-11 14:20:00|99.16|99.12|99.16|99.01|99.16|99.13|98.25|98.2|221148
1718115900000|2024-06-11 14:25:00|99.02|99|99.16|99.11|99.16|99.11|99.02|99|63257
1718116200000|2024-06-11 14:30:00|99.14|99.12|99.25|99.12|99.25|99.12|99.14|99.12|55487
1718116500000|2024-06-11 14:35:00|99.35|99.13|103|102|103|102|99.25|99.13|156901
1718116800000|2024-06-11 14:40:00|||||||||46421
1718117100000|2024-06-11 14:45:00|||||||||20530
1718117400000|2024-06-11 14:50:00|102|101|102|101|102|101|102|101|51647
1718117700000|2024-06-11 14:55:00|101|100|101|100|101|100|101|100|5689
1718118000000|2024-06-11 15:00:00|||||||||42669
1718118300000|2024-06-11 15:05:00|||||||||12557
1718118600000|2024-06-11 15:10:00|102|101|102|101|102|101|102|101|32981
1718118900000|2024-06-11 15:15:00|||||||||13610
1718119200000|2024-06-11 15:20:00|103|102|103|102|103|102|103|102|32854
1718119500000|2024-06-11 15:25:00|102|101|102|101|102|101|102|101|13601
1718119800000|2024-06-11 15:30:00|101|100|101|100|101|100|101|100|57990
1718120100000|2024-06-11 15:35:00|100|99.89|99.96|99.85|100|99.89|99.95|99.85|170546
1718120400000|2024-06-11 15:40:00|99.95|99.7|99.48|99.47|99.95|99.89|99.48|99.29|32557
1718120700000|2024-06-11 15:45:00|99.47|99.2|99.79|99.22|99.96|99.22|99.21|99.2|93593
1718121000000|2024-06-11 15:50:00|99.78|99.23|99.52|99.02|99.89|99.3|99.5|99|43883
1718121300000|2024-06-11 15:55:00|99.53|99.03|99.91|99.65|99.91|99.65|99.52|99.03|50505
1718121600000|2024-06-11 16:00:00|99.9|99.69|99.88|99.73|99.91|99.73|99.87|99.69|17888
1718121900000|2024-06-11 16:05:00|99.96|99.74|100|99.91|101|99.91|99.91|99.74|20417
1718122200000|2024-06-11 16:10:00|99.99|99.92|100|99.7|101|100|99.71|99.65|44725
1718122500000|2024-06-11 16:15:00|99.99|99.71|99.99|99.71|99.99|99.71|99.94|99.71|1775
1718122800000|2024-06-11 16:20:00|99.98|99.72|101|100|101|100|99.8|99.72|66305
1718123100000|2024-06-11 16:25:00|||||||||649
1718123400000|2024-06-11 16:30:00|||||||||4430
1718123700000|2024-06-11 16:35:00|||||||||4886
1718124000000|2024-06-11 16:40:00|||||||||5955
1718124300000|2024-06-11 16:45:00|102|101|101|100|102|101|101|100|48162
1718124600000|2024-06-11 16:50:00|102|101|102|101|102|101|101|101|53857
1718124900000|2024-06-11 16:55:00|||||||||7940
1718125200000|2024-06-11 17:00:00|||||||||5633
1718125500000|2024-06-11 17:05:00|||||||||2240
1718125800000|2024-06-11 17:10:00|||||||||50399
1718126100000|2024-06-11 17:15:00|||||||||22843
1718126400000|2024-06-11 17:20:00|||||||||13713
1718126700000|2024-06-11 17:25:00|||||||||9331
1718127000000|2024-06-11 17:30:00|||||||||10092
1718127300000|2024-06-11 17:35:00|103|102|103|102|103|102|103|102|46746
1718127600000|2024-06-11 17:40:00|||||||||7994
1718127900000|2024-06-11 17:45:00|102|101|102|101|102|101|102|101|21361
1718128200000|2024-06-11 17:50:00|||||||||20154
1718128500000|2024-06-11 17:55:00|||||||||3959
1718128800000|2024-06-11 18:00:00|103|102|103|102|103|102|103|102|99994
1718129100000|2024-06-11 18:05:00|||||||||6354
1718129400000|2024-06-11 18:10:00|||||||||6136
1718129700000|2024-06-11 18:15:00|||||||||6798
1718130000000|2024-06-11 18:20:00|104|103|104|103|104|103|104|103|25411
1718130300000|2024-06-11 18:25:00|105|104|105|104|105|104|105|104|59420
1718130600000|2024-06-11 18:30:00|||||||||44312
1718130900000|2024-06-11 18:35:00|||||||||16461
1718131200000|2024-06-11 18:40:00|||||||||14965
1718131500000|2024-06-11 18:45:00|||||||||28491
1718131800000|2024-06-11 18:50:00|104|103|104|103|104|103|104|103|96557
1718132100000|2024-06-11 18:55:00|||||||||14177
1718132400000|2024-06-11 19:00:00|||||||||14103
1718132700000|2024-06-11 19:05:00|105|104|105|104|105|104|105|104|97590
1718133000000|2024-06-11 19:10:00|||||||||24106
1718133300000|2024-06-11 19:15:00|||||||||23125
1718133600000|2024-06-11 19:20:00|||||||||106249
1718133900000|2024-06-11 19:25:00|||||||||47528
1718134200000|2024-06-11 19:30:00|||||||||40312
1718134500000|2024-06-11 19:35:00|||||||||36123
1718134800000|2024-06-11 19:40:00|106|105|107|106|107|106|106|105|250857
1718135100000|2024-06-11 19:45:00|108|107|107|106|108|107|107|106|225637
1718135400000|2024-06-11 19:50:00|108|107|108|107|109|108|107|106|454799
1718135700000|2024-06-11 19:55:00|||||||||90662
1718199000000|2024-06-12 13:30:00|111|110|110|109|111|110|110|109|117883
1718199300000|2024-06-12 13:35:00|111|110|110|109|111|110|110|109|216412
1718199600000|2024-06-12 13:40:00|109|108|110|109|110|109|109|108|186062
1718199900000|2024-06-12 13:45:00|111|110|111|110|111|110|111|110|152093
1718200200000|2024-06-12 13:50:00|110|109|110|109|110|109|110|109|175117
1718200500000|2024-06-12 13:55:00|111|110|110|109|111|110|110|109|251656
1718200800000|2024-06-12 14:00:00|||||||||36655
1718201100000|2024-06-12 14:05:00|109|108|109|108|109|108|109|108|134399
1718201400000|2024-06-12 14:10:00|||||||||18759
1718201700000|2024-06-12 14:15:00|||||||||24867
1718202000000|2024-06-12 14:20:00|110|109|111|110|111|110|110|109|135404
1718202300000|2024-06-12 14:25:00|110|109|110|109|110|109|110|109|52745
1718202600000|2024-06-12 14:30:00|||||||||46152
1718202900000|2024-06-12 14:35:00|109|108|109|108|109|109|109|108|98188
1718203200000|2024-06-12 14:40:00|||||||||62188
1718203500000|2024-06-12 14:45:00|108|107|108|107|109|108|108|107|223535
1718203800000|2024-06-12 14:50:00|109|108|109|108|109|108|109|108|136081
1718204100000|2024-06-12 14:55:00|108|107|108|107|108|107|108|107|163039
1718204400000|2024-06-12 15:00:00|||||||||15323
1718204700000|2024-06-12 15:05:00|||||||||39217
1718205000000|2024-06-12 15:10:00|||||||||92280
1718205300000|2024-06-12 15:15:00|109|108|109|108|109|108|109|108|135611
1718205600000|2024-06-12 15:20:00|||||||||55594
1718205900000|2024-06-12 15:25:00|||||||||7705
1718206200000|2024-06-12 15:30:00|||||||||30223
1718206500000|2024-06-12 15:35:00|108|107|108|107|108|107|108|107|59840
1718206800000|2024-06-12 15:40:00|||||||||26077
1718207100000|2024-06-12 15:45:00|||||||||11337
1718207400000|2024-06-12 15:50:00|||||||||12393
1718207700000|2024-06-12 15:55:00|109|108|109|108|109|108|109|108|97820
1718208000000|2024-06-12 16:00:00|||||||||30781
1718208300000|2024-06-12 16:05:00|||||||||22183
1718208600000|2024-06-12 16:10:00|||||||||44367
1718208900000|2024-06-12 16:15:00|||||||||22953
1718209200000|2024-06-12 16:20:00|||||||||14563
1718209500000|2024-06-12 16:25:00|||||||||30162
1718209800000|2024-06-12 16:30:00|||||||||40426
1718210100000|2024-06-12 16:35:00|||||||||10924
1718210400000|2024-06-12 16:40:00|||||||||12768
1718210700000|2024-06-12 16:45:00|||||||||39011
1718211000000|2024-06-12 16:50:00|||||||||24853
1718211300000|2024-06-12 16:55:00|110|109|110|109|110|109|110|109|168023
1718211600000|2024-06-12 17:00:00|109||110||110||109||83563
1718211900000|2024-06-12 17:05:00|109|108|109|108|109|108|109|108|48176
1718212200000|2024-06-12 17:10:00|||||||||23423
1718212500000|2024-06-12 17:15:00|||||||||30707
1718212800000|2024-06-12 17:20:00|||||||||11219
1718213100000|2024-06-12 17:25:00|||||||||7905
1718213400000|2024-06-12 17:30:00|||||||||27601
1718213700000|2024-06-12 17:35:00|||||||||16537
1718214000000|2024-06-12 17:40:00|||||||||17491
1718214300000|2024-06-12 17:45:00|||||||||36500
1718214600000|2024-06-12 17:50:00|||||||||9506
1718214900000|2024-06-12 17:55:00|||||||||12527
1718215200000|2024-06-12 18:00:00|108|107|109|108|109|108|108|107|121870
1718215500000|2024-06-12 18:05:00|108|107|108|107|108|107|108|107|47058
1718215800000|2024-06-12 18:10:00|||||||||42075
1718216100000|2024-06-12 18:15:00|||||||||38682
1718216400000|2024-06-12 18:20:00|||||||||23754
1718216700000|2024-06-12 18:25:00|109|108|109|108|109|108|109|108|63745
1718217000000|2024-06-12 18:30:00|108|107|109|108|109|108|108|107|76338
1718217300000|2024-06-12 18:35:00|||||||||12097
1718217600000|2024-06-12 18:40:00|||||||||21502
1718217900000|2024-06-12 18:45:00|108|107|108|107|108|108|108|107|40401
1718218200000|2024-06-12 18:50:00|||||||||13177
1718218500000|2024-06-12 18:55:00|||||||||35570
1718218800000|2024-06-12 19:00:00|||||||||21008
1718219100000|2024-06-12 19:05:00|109|108|109|108|109|108|109|108|140473
1718219400000|2024-06-12 19:10:00|||||||||6239
1718219700000|2024-06-12 19:15:00|||||||||19180
1718220000000|2024-06-12 19:20:00|108|107|108|107|108|108|108|107|40318
1718220300000|2024-06-12 19:25:00|107|106|107|106|107|106|107|106|176111
1718220600000|2024-06-12 19:30:00|||||||||18368
1718220900000|2024-06-12 19:35:00|||||||||39976
1718221200000|2024-06-12 19:40:00|106|105|106|105|106|105|106|105|37408
1718221500000|2024-06-12 19:45:00|||||||||59239
1718221800000|2024-06-12 19:50:00|||||||||115065
1718222100000|2024-06-12 19:55:00|||||||||105138
1718285400000|2024-06-13 13:30:00|105|104|109|108|109|108|105|104|194971
1718285700000|2024-06-13 13:35:00|||||||||32163
1718286000000|2024-06-13 13:40:00|108|107|108|107|108|108|108|107|54139
1718286300000|2024-06-13 13:45:00|||||||||44215
1718286600000|2024-06-13 13:50:00|107|106|107|106|107|106|107|106|77874
1718286900000|2024-06-13 13:55:00|108|107|107|106|108|107|107|106|54762
1718287200000|2024-06-13 14:00:00|106|105|106|105|106|105|106|105|70170
1718287500000|2024-06-13 14:05:00|105|104|105|104|105|104|105|104|125373
1718287800000|2024-06-13 14:10:00|104|103|103|102|104|103|102|101|426928
1718288100000|2024-06-13 14:15:00|104|103|103|102|104|103|102|101|277317
1718288400000|2024-06-13 14:20:00|104|103|104|103|104|103|103|103|117160
1718288700000|2024-06-13 14:25:00|||||||||13387
1718289000000|2024-06-13 14:30:00|||||||||16550
1718289300000|2024-06-13 14:35:00|105|104|105|104|105|104|105|104|122441
1718289600000|2024-06-13 14:40:00|||||||||36235
1718289900000|2024-06-13 14:45:00|104|103|104|103|104|103|104|103|37151
1718290200000|2024-06-13 14:50:00|||||||||50801
1718290500000|2024-06-13 14:55:00|||||||||88947
1718290800000|2024-06-13 15:00:00|||||||||22975
1718291100000|2024-06-13 15:05:00|||||||||14759
1718291400000|2024-06-13 15:10:00|103|102|103|102|103|102|103|102|59733
1718291700000|2024-06-13 15:15:00|||||||||78507
1718292000000|2024-06-13 15:20:00|||||||||32841
1718292300000|2024-06-13 15:25:00|||||||||34837
1718292600000|2024-06-13 15:30:00|||||||||15314
1718292900000|2024-06-13 15:35:00|||||||||121458
1718293200000|2024-06-13 15:40:00|||||||||23070
1718293500000|2024-06-13 15:45:00|||||||||7143
1718293800000|2024-06-13 15:50:00|104|103|104|103|104|103|104|103|86629
1718294100000|2024-06-13 15:55:00|||||||||4760
1718294400000|2024-06-13 16:00:00|||||||||6464
1718294700000|2024-06-13 16:05:00|||||||||15817
1718295000000|2024-06-13 16:10:00|||||||||3000
1718295300000|2024-06-13 16:15:00|||||||||14142
1718295600000|2024-06-13 16:20:00|||||||||39972
1718295900000|2024-06-13 16:25:00|||||||||11458
1718296200000|2024-06-13 16:30:00|||||||||3386
1718296500000|2024-06-13 16:35:00|||||||||8359
1718296800000|2024-06-13 16:40:00|||||||||5112
1718297100000|2024-06-13 16:45:00|||||||||38090
1718297400000|2024-06-13 16:50:00|||||||||20530
1718297700000|2024-06-13 16:55:00|||||||||24552
1718298000000|2024-06-13 17:00:00|||||||||13927
1718298300000|2024-06-13 17:05:00|||||||||11403
1718298600000|2024-06-13 17:10:00|||||||||5640
1718298900000|2024-06-13 17:15:00|||||||||25671
1718299200000|2024-06-13 17:20:00|||||||||15782
1718299500000|2024-06-13 17:25:00|||||||||10708
1718299800000|2024-06-13 17:30:00|||||||||4088
1718300100000|2024-06-13 17:35:00|||||||||21584
1718300400000|2024-06-13 17:40:00|||||||||14738
1718300700000|2024-06-13 17:45:00|||||||||34096
1718301000000|2024-06-13 17:50:00|||||||||13428
1718301300000|2024-06-13 17:55:00|||||||||5719
1718301600000|2024-06-13 18:00:00|||||||||15587
1718301900000|2024-06-13 18:05:00|||||||||22094
1718302200000|2024-06-13 18:10:00|||||||||8724
1718302500000|2024-06-13 18:15:00|||||||||12890
1718302800000|2024-06-13 18:20:00|||||||||41308
1718303100000|2024-06-13 18:25:00|||||||||14678
1718303400000|2024-06-13 18:30:00|||||||||9728
1718303700000|2024-06-13 18:35:00|||||||||16714
1718304000000|2024-06-13 18:40:00|||||||||24970
1718304300000|2024-06-13 18:45:00|||||||||8656
1718304600000|2024-06-13 18:50:00|||||||||15536
1718304900000|2024-06-13 18:55:00|||||||||38495
1718305200000|2024-06-13 19:00:00|||||||||17168
1718305500000|2024-06-13 19:05:00|||||||||85532
1718305800000|2024-06-13 19:10:00|||||||||10968
1718306100000|2024-06-13 19:15:00|||||||||16604
1718306400000|2024-06-13 19:20:00|105|104|105|104|105|104|105|104|83536
1718306700000|2024-06-13 19:25:00|||||||||12212
1718307000000|2024-06-13 19:30:00|||||||||20089
1718307300000|2024-06-13 19:35:00|||||||||35134
1718307600000|2024-06-13 19:40:00|||||||||55317
1718307900000|2024-06-13 19:45:00|||||||||153875
1718308200000|2024-06-13 19:50:00|||||||||98927
1718308500000|2024-06-13 19:55:00|104|103|104|103|104|103|104|103|333631
1718371800000|2024-06-14 13:30:00|105|104|105|104|106|105|105|104|85508
1718372100000|2024-06-14 13:35:00|106|105|107|106|107|106|106|105|146619
1718372400000|2024-06-14 13:40:00|106|105|105|104|106|105|104|103|105317
1718372700000|2024-06-14 13:45:00|104|103|105|104|105|104|104|103|68101
1718373000000|2024-06-14 13:50:00|||||||||4150
1718373300000|2024-06-14 13:55:00|104|103|106|104|106|105|104|103|163212
1718373600000|2024-06-14 14:00:00|105|103|104|103|105|103|104|103|78837
1718373900000|2024-06-14 14:05:00|105|104|105|104|105|104|105|104|49928
1718374200000|2024-06-14 14:10:00|106|105|104|103|106|105|104|103|70623
1718374500000|2024-06-14 14:15:00|105|104|105|104|105|104|105|104|35455
1718374800000|2024-06-14 14:20:00|||||||||22423
1718375100000|2024-06-14 14:25:00|||||||||9455
1718375400000|2024-06-14 14:30:00|104|103|104|103|104|103|104|103|34948
1718375700000|2024-06-14 14:35:00|||||||||13524
1718376000000|2024-06-14 14:40:00|||||||||50570
1718376300000|2024-06-14 14:45:00|||||||||22175
1718376600000|2024-06-14 14:50:00|||||||||323041
1718376900000|2024-06-14 14:55:00|||||||||16042
1718377200000|2024-06-14 15:00:00|||||||||7697
1718377500000|2024-06-14 15:05:00|||||||||16260
1718377800000|2024-06-14 15:10:00|||||||||10134
1718378100000|2024-06-14 15:15:00|||||||||20519
1718378400000|2024-06-14 15:20:00|||||||||26199
1718378700000|2024-06-14 15:25:00|||||||||14679
1718379000000|2024-06-14 15:30:00|||||||||35169
1718379300000|2024-06-14 15:35:00|||||||||11167
1718379600000|2024-06-14 15:40:00|||||||||91869
1718379900000|2024-06-14 15:45:00|103|102|103|102|103|102|103|102|133964
1718380200000|2024-06-14 15:50:00|||||||||7975
1718380500000|2024-06-14 15:55:00|||||||||4120
1718380800000|2024-06-14 16:00:00|||||||||13629
1718381100000|2024-06-14 16:05:00|||||||||79944
1718381400000|2024-06-14 16:10:00|||||||||7758
1718381700000|2024-06-14 16:15:00|102|101|102|101|102|102|102|101|54315
1718382000000|2024-06-14 16:20:00|||||||||23665
1718382300000|2024-06-14 16:25:00|||||||||38132
1718382600000|2024-06-14 16:30:00|||||||||49952
1718382900000|2024-06-14 16:35:00|||||||||37532
1718383200000|2024-06-14 16:40:00|||||||||9129
1718383500000|2024-06-14 16:45:00|||||||||86824
1718383800000|2024-06-14 16:50:00|||||||||11737
1718384100000|2024-06-14 16:55:00|||||||||20389
1718384400000|2024-06-14 17:00:00|||||||||21437
1718384700000|2024-06-14 17:05:00|||||||||8862
1718385000000|2024-06-14 17:10:00|||||||||5048
1718385300000|2024-06-14 17:15:00|||||||||5125
1718385600000|2024-06-14 17:20:00|103|102|103|102|103|102|103|102|59368
1718385900000|2024-06-14 17:25:00|||||||||6379
1718386200000|2024-06-14 17:30:00|||||||||27075
1718386500000|2024-06-14 17:35:00|102|101|103|102|103|102|102|101|71991
1718386800000|2024-06-14 17:40:00|||||||||20536
1718387100000|2024-06-14 17:45:00|||||||||4309
1718387400000|2024-06-14 17:50:00|||||||||7834
1718387700000|2024-06-14 17:55:00|102|101|102|101|102|101|102|101|33352
1718388000000|2024-06-14 18:00:00|||||||||21700
1718388300000|2024-06-14 18:05:00|||||||||27722
1718388600000|2024-06-14 18:10:00|||||||||44698
1718388900000|2024-06-14 18:15:00|||||||||17678
1718389200000|2024-06-14 18:20:00|||||||||12322
1718389500000|2024-06-14 18:25:00|||||||||7516
1718389800000|2024-06-14 18:30:00|||||||||6135
1718390100000|2024-06-14 18:35:00|||||||||12878
1718390400000|2024-06-14 18:40:00|||||||||53785
1718390700000|2024-06-14 18:45:00|||||||||6179
1718391000000|2024-06-14 18:50:00|||||||||10776
1718391300000|2024-06-14 18:55:00|||||||||17546
1718391600000|2024-06-14 19:00:00|||||||||11622
1718391900000|2024-06-14 19:05:00|||||||||10112
1718392200000|2024-06-14 19:10:00|||||||||28358
1718392500000|2024-06-14 19:15:00|||||||||6459
1718392800000|2024-06-14 19:20:00|||||||||25991
1718393100000|2024-06-14 19:25:00|||||||||95355
1718393400000|2024-06-14 19:30:00|103|102|103|102|103|102|103|102|64579
1718393700000|2024-06-14 19:35:00|||||||||32026
1718394000000|2024-06-14 19:40:00|||||||||11440
1718394300000|2024-06-14 19:45:00|||||||||62040
1718394600000|2024-06-14 19:50:00|||||||||27365
1718394900000|2024-06-14 19:55:00|||||||||126757
1718631000000|2024-06-17 13:30:00|105|104|110|109|110|109|103|102|865214
1718631300000|2024-06-17 13:35:00|111|110|111|110|114|113|110|109|639610
1718631600000|2024-06-17 13:40:00|110|109|108|107|111|110|108|107|396176
1718631900000|2024-06-17 13:45:00|109|108|110|109|110|109|109|108|277750
1718632200000|2024-06-17 13:50:00|111|110|109|108|111|110|109|108|346425
1718632500000|2024-06-17 13:55:00|110|109|109|108|110|109|109|108|229550
1718632800000|2024-06-17 14:00:00|110|109|110|109|110|109|110|109|97631
1718633100000|2024-06-17 14:05:00|111|110|111|110|111|110|111|110|152309
1718633400000|2024-06-17 14:10:00|112|111|112|111|112|111|112|111|260563
1718633700000|2024-06-17 14:15:00|113|112|113|112|113|112|113|112|183084
1718634000000|2024-06-17 14:20:00|114|113|114|113|114|113|114|113|237766
1718634300000|2024-06-17 14:25:00|||||||||215786
1718634600000|2024-06-17 14:30:00|115|114|115|114|115|114|115|114|340926
1718634900000|2024-06-17 14:35:00|||||||||96754
1718635200000|2024-06-17 14:40:00|114|113|114|113|114|114|114|113|343067
1718635500000|2024-06-17 14:45:00|||||||||132302
1718635800000|2024-06-17 14:50:00|113|112|114|113|114|113|113|112|281802
1718636100000|2024-06-17 14:55:00|113|112|113|112|113|112|113|112|124346
1718636400000|2024-06-17 15:00:00|||||||||37226
1718636700000|2024-06-17 15:05:00|114|113|114|113|114|113|114|113|110903
1718637000000|2024-06-17 15:10:00|||||||||62146
1718637300000|2024-06-17 15:15:00|||||||||229547
1718637600000|2024-06-17 15:20:00|115|114|115|114|115|114|115|114|124660
1718637900000|2024-06-17 15:25:00|||||||||153553
1718638200000|2024-06-17 15:30:00|116|115|117|116|117|116|116|115|784282
1718638500000|2024-06-17 15:35:00|||||||||95369
1718638800000|2024-06-17 15:40:00|118|117|119|118|119|118|118|117|318922
1718639100000|2024-06-17 15:45:00|||||||||151470
1718639400000|2024-06-17 15:50:00|118|117|118|117|118|117|118|117|391911
1718639700000|2024-06-17 15:55:00|117|116|118|117|118|117|117|116|185948
1718640000000|2024-06-17 16:00:00|||||||||85227
1718640300000|2024-06-17 16:05:00|119|118|119|118|119|118|119|118|236852
1718640600000|2024-06-17 16:10:00|120|119|120|119|120|119|120|119|186059
1718640900000|2024-06-17 16:15:00|||||||||58508
1718641200000|2024-06-17 16:20:00|||||||||192465
1718641500000|2024-06-17 16:25:00|121|120|121|120|121|120|121|120|291086
1718641800000|2024-06-17 16:30:00|120|119|120|119|120|119|120|119|462903
1718642100000|2024-06-17 16:35:00|121|120|121|120|122|121|121|120|393467
1718642400000|2024-06-17 16:40:00|122|121|122|121|122|121|121|121|93985
1718642700000|2024-06-17 16:45:00|||||||||86638
1718643000000|2024-06-17 16:50:00|||||||||99656
1718643300000|2024-06-17 16:55:00|||||||||107351
1718643600000|2024-06-17 17:00:00|123|122|122|121|123|122|122|121|266165
1718643900000|2024-06-17 17:05:00|123|122|123|122|123|122|123|122|101833
1718644200000|2024-06-17 17:10:00|124|123|124|123|124|123|124|123|179567
1718644500000|2024-06-17 17:15:00|125|124|125|124|125|124|125|124|191049
1718644800000|2024-06-17 17:20:00|124|123|124|123|124|123|124|123|327778
1718645100000|2024-06-17 17:25:00|123|122|123|122|123|122|123|122|191777
1718645400000|2024-06-17 17:30:00|||||||||104614
1718645700000|2024-06-17 17:35:00|124|123|124|123|124|123|124|123|181949
1718646000000|2024-06-17 17:40:00|123|122|123|122|123|123|123|122|130877
1718646300000|2024-06-17 17:45:00|124|123|124|123|124|123|124|123|88571
1718646600000|2024-06-17 17:50:00|123|122|123|122|123|122|123|122|156201
1718646900000|2024-06-17 17:55:00|||||||||46199
1718647200000|2024-06-17 18:00:00|122|121|122|121|122|121|122|121|266256
1718647500000|2024-06-17 18:05:00|||||||||155153
1718647800000|2024-06-17 18:10:00|123|122|124|123|124|123|123|122|78529
1718648100000|2024-06-17 18:15:00|125|124|125|124|125|124|125|124|124336
1718648400000|2024-06-17 18:20:00|||||||||116759
1718648700000|2024-06-17 18:25:00|124|123|124|123|124|123|124|123|228818
1718649000000|2024-06-17 18:30:00|125|124|125|124|125|124|125|124|399330
1718649300000|2024-06-17 18:35:00|124|123|124|123|124|124|124|123|207481
1718649600000|2024-06-17 18:40:00|125|124|123|122|125|124|123|122|264536
1718649900000|2024-06-17 18:45:00|||||||||30765
1718650200000|2024-06-17 18:50:00|124|123|124|123|124|123|124|123|169948
1718650500000|2024-06-17 18:55:00|||||||||68359
1718650800000|2024-06-17 19:00:00|123|122|122|121|123|123|122|121|265681
1718651100000|2024-06-17 19:05:00|||||||||105092
1718651400000|2024-06-17 19:10:00|123|122|123|122|123|122|122|122|114565
1718651700000|2024-06-17 19:15:00|||||||||32813
1718652000000|2024-06-17 19:20:00|||||||||71681
1718652300000|2024-06-17 19:25:00|||||||||37398
1718652600000|2024-06-17 19:30:00|122|121|121|120|122|121|121|120|330939
1718652900000|2024-06-17 19:35:00|120||121||121||120||117408
1718653200000|2024-06-17 19:40:00|||||||||80642
1718653500000|2024-06-17 19:45:00|||||||||122274
1718653800000|2024-06-17 19:50:00|120|119|120|119|120|120|120|119|322480
1718654100000|2024-06-17 19:55:00|121|120|122|121|122|121|121|120|420467
1718717400000|2024-06-18 13:30:00|123|122|125|124|127|126|122|121|839050
1718717700000|2024-06-18 13:35:00|124|123|123|122|124|123|123|122|288824
1718718000000|2024-06-18 13:40:00|122|121|118|117|122|122|117|116|752024
1718718300000|2024-06-18 13:45:00|117|116|117|116|119|118|117|116|530444
1718718600000|2024-06-18 13:50:00|118|117|120|119|120|119|118|117|245528
1718718900000|2024-06-18 13:55:00|119|118|120|119|120|119|119|118|133068
1718719200000|2024-06-18 14:00:00|||||||||62358
1718719500000|2024-06-18 14:05:00|119|118|116|115|119|118|116|115|273927
1718719800000|2024-06-18 14:10:00|115|114|117|116|117|116|115|114|391367
1718720100000|2024-06-18 14:15:00|116|115|117|116|117|116|116|115|180006
1718720400000|2024-06-18 14:20:00|116|115|116|115|116|115|116|115|66460
1718720700000|2024-06-18 14:25:00|115|114|117|116|117|116|114|113|486462
1718721000000|2024-06-18 14:30:00|||||||||50601
1718721300000|2024-06-18 14:35:00|||||||||93621
1718721600000|2024-06-18 14:40:00|116|115|116|115|116|116|116|115|163288
1718721900000|2024-06-18 14:45:00|||||||||48672
1718722200000|2024-06-18 14:50:00|||||||||128639
1718722500000|2024-06-18 14:55:00|115|114|114|113|115|114|114|113|193090
1718722800000|2024-06-18 15:00:00|115|114|115|114|115|114|115|114|184140
1718723100000|2024-06-18 15:05:00|114|113|113|112|114|113|113|112|161048
1718723400000|2024-06-18 15:10:00|112|111|112|111|112|111|112|111|226252
1718723700000|2024-06-18 15:15:00|113|112|113|112|114|113|113|112|339981
1718724000000|2024-06-18 15:20:00|||||||||101476
1718724300000|2024-06-18 15:25:00|112|111|112|111|112|112|112|111|123468
1718724600000|2024-06-18 15:30:00|||||||||64535
1718724900000|2024-06-18 15:35:00|||||||||117853
1718725200000|2024-06-18 15:40:00|113|112|115|114|115|114|113|112|315777
1718725500000|2024-06-18 15:45:00|116|115|115|114|116|115|115|114|78189
1718725800000|2024-06-18 15:50:00|114|113|117|116|117|116|114|113|289577
1718726100000|2024-06-18 15:55:00|116|115|117|116|117|116|116|115|173052
1718726400000|2024-06-18 16:00:00|116|115|115|114|116|115|115|114|167257
1718726700000|2024-06-18 16:05:00|||||||||106419
1718727000000|2024-06-18 16:10:00|||||||||11675
1718727300000|2024-06-18 16:15:00|114|113|112|111|114|114|112|111|472325
1718727600000|2024-06-18 16:20:00|113|112|114|113|114|113|113|112|85286
1718727900000|2024-06-18 16:25:00|||||||||12571
1718728200000|2024-06-18 16:30:00|||||||||27797
1718728500000|2024-06-18 16:35:00|||||||||54091
1718728800000|2024-06-18 16:40:00|||||||||26500
1718729100000|2024-06-18 16:45:00|||||||||28578
1718729400000|2024-06-18 16:50:00|||||||||33206
1718729700000|2024-06-18 16:55:00|||||||||28275
1718730000000|2024-06-18 17:00:00|||||||||89230
1718730300000|2024-06-18 17:05:00|||||||||61063
1718730600000|2024-06-18 17:10:00|||||||||19216
1718730900000|2024-06-18 17:15:00|||||||||7100
1718731200000|2024-06-18 17:20:00|||||||||22524
1718731500000|2024-06-18 17:25:00|||||||||11036
1718731800000|2024-06-18 17:30:00|||||||||29268
1718732100000|2024-06-18 17:35:00|||||||||43496
1718732400000|2024-06-18 17:40:00|||||||||11400
1718732700000|2024-06-18 17:45:00|||||||||42052
1718733000000|2024-06-18 17:50:00|||||||||44858
1718733300000|2024-06-18 17:55:00|||||||||8548
1718733600000|2024-06-18 18:00:00|||||||||41933
1718733900000|2024-06-18 18:05:00|115|114|114|113|115|114|114|113|119851
1718734200000|2024-06-18 18:10:00|115|114|115|114|115|114|115|114|42497
1718734500000|2024-06-18 18:15:00|||||||||11758
1718734800000|2024-06-18 18:20:00|||||||||16066
1718735100000|2024-06-18 18:25:00|||||||||28737
1718735400000|2024-06-18 18:30:00|116|115|117|116|117|116|116|115|64096
1718735700000|2024-06-18 18:35:00|116|115|116|115|116|116|116|115|105475
1718736000000|2024-06-18 18:40:00|||||||||2535
1718736300000|2024-06-18 18:45:00|||||||||38778
1718736600000|2024-06-18 18:50:00|117|116|117|116|117|116|117|116|45725
1718736900000|2024-06-18 18:55:00|116|115|116|115|116|115|115|115|137784
1718737200000|2024-06-18 19:00:00|115|114|114|113|115|114|114|113|83779
1718737500000|2024-06-18 19:05:00|||||||||60607
1718737800000|2024-06-18 19:10:00|||||||||28875
1718738100000|2024-06-18 19:15:00|||||||||97048
1718738400000|2024-06-18 19:20:00|113|112|112|111|113|112|111|110|697949
1718738700000|2024-06-18 19:25:00|111|110|112|111|112|111|111|110|210873
1718739000000|2024-06-18 19:30:00|||||||||39084
1718739300000|2024-06-18 19:35:00|113|112|113|112|113|112|112|112|96871
1718739600000|2024-06-18 19:40:00|112|111|112|111|113|111|112|111|142452
1718739900000|2024-06-18 19:45:00|||||||||47242
1718740200000|2024-06-18 19:50:00|||||||||326191
1718740500000|2024-06-18 19:55:00|113|112|113|112|114|113|113|112|293902
1718890200000|2024-06-20 13:30:00|116|115|119|118|120|119|116|115|396093
1718890500000|2024-06-20 13:35:00|120|119|124|123|124|123|119|119|404681
1718890800000|2024-06-20 13:40:00|123|122|121|120|123|122|121|120|294278
1718891100000|2024-06-20 13:45:00|120|119|120|119|120|119|120|119|130614
1718891400000|2024-06-20 13:50:00|119|118|120|119|121|120|119|118|260533
1718891700000|2024-06-20 13:55:00|121|120|121|120|121|120|120|119|122961
1718892000000|2024-06-20 14:00:00|122|121|120|119|124|123|120|119|450019
1718892300000|2024-06-20 14:05:00|119|118|116|115|119|118|116|115|309465
1718892600000|2024-06-20 14:10:00|115|114|114|113|115|114|114|113|307380
1718892900000|2024-06-20 14:15:00|113|112|113|112|113|112|113|112|173932
1718893200000|2024-06-20 14:20:00|114|113|114|113|114|113|114|113|144161
1718893500000|2024-06-20 14:25:00|115|114|115|114|115|114|115|114|168235
1718893800000|2024-06-20 14:30:00|116|115|116|115|118|117|116|115|148487
1718894100000|2024-06-20 14:35:00|115|114|117|116|117|116|115|114|147994
1718894400000|2024-06-20 14:40:00|||||||||36701
1718894700000|2024-06-20 14:45:00|||||||||39870
1718895000000|2024-06-20 14:50:00|116|115|117|116|117|116|116|115|286452
1718895300000|2024-06-20 14:55:00|118|117|116|115|118|117|116|115|161811
1718895600000|2024-06-20 15:00:00|117|116|116|115|117|116|116|115|171604
1718895900000|2024-06-20 15:05:00|117|116|117|116|117|116|117|116|49407
1718896200000|2024-06-20 15:10:00|||||||||23503
1718896500000|2024-06-20 15:15:00|||||||||64051
1718896800000|2024-06-20 15:20:00|||||||||28625
1718897100000|2024-06-20 15:25:00|||||||||23151
1718897400000|2024-06-20 15:30:00|||||||||19026
1718897700000|2024-06-20 15:35:00|||||||||15240
1718898000000|2024-06-20 15:40:00|||||||||33885
1718898300000|2024-06-20 15:45:00|116|115|116|115|116|115|116|115|183498
1718898600000|2024-06-20 15:50:00|||||||||18902
1718898900000|2024-06-20 15:55:00|115|114|115|114|115|114|115|114|45740
1718899200000|2024-06-20 16:00:00|114|113|114|113|115|114|114|113|186381
1718899500000|2024-06-20 16:05:00|||||||||24239
1718899800000|2024-06-20 16:10:00|||||||||17494
1718900100000|2024-06-20 16:15:00|||||||||6337
1718900400000|2024-06-20 16:20:00|113|112|113|112|113|112|113|112|76790
1718900700000|2024-06-20 16:25:00|114|113|114|113|114|113|114|113|125679
1718901000000|2024-06-20 16:30:00|||||||||30810
1718901300000|2024-06-20 16:35:00|||||||||38330
1718901600000|2024-06-20 16:40:00|||||||||57052
1718901900000|2024-06-20 16:45:00|||||||||32381
1718902200000|2024-06-20 16:50:00|115|114|115|114|115|114|115|114|70346
1718902500000|2024-06-20 16:55:00|||||||||5275
1718902800000|2024-06-20 17:00:00|||||||||20664
1718903100000|2024-06-20 17:05:00|114|113|113|112|114|113|113|112|160403
1718903400000|2024-06-20 17:10:00|114|113|114|113|114|113|114|113|63291
1718903700000|2024-06-20 17:15:00|||||||||127481
1718904000000|2024-06-20 17:20:00|113|112|113|112|113|112|113|112|54418
1718904300000|2024-06-20 17:25:00|||||||||13153
1718904600000|2024-06-20 17:30:00|112|111|112|111|112|111|112|111|129630
1718904900000|2024-06-20 17:35:00|||||||||127378
1718905200000|2024-06-20 17:40:00|||||||||39835
1718905500000|2024-06-20 17:45:00|||||||||61635
1718905800000|2024-06-20 17:50:00|113|112|113|112|113|112|112|112|107536
1718906100000|2024-06-20 17:55:00|114|113|114|113|114|113|114|112|97686
1718906400000|2024-06-20 18:00:00|||||||||49627
1718906700000|2024-06-20 18:05:00|||||||||56150
1718907000000|2024-06-20 18:10:00|||||||||33805
1718907300000|2024-06-20 18:15:00|||||||||13235
1718907600000|2024-06-20 18:20:00|||||||||35396
1718907900000|2024-06-20 18:25:00|||||||||30944
1718908200000|2024-06-20 18:30:00|||||||||19208
1718908500000|2024-06-20 18:35:00|||||||||32705
1718908800000|2024-06-20 18:40:00|||||||||52335
1718909100000|2024-06-20 18:45:00|115|114|115|114|115|114|115|114|83027
1718909400000|2024-06-20 18:50:00|114|113|114|113|114|114|114|113|88104
1718909700000|2024-06-20 18:55:00|||||||||14796
1718910000000|2024-06-20 19:00:00|||||||||43929
1718910300000|2024-06-20 19:05:00|||||||||11066
1718910600000|2024-06-20 19:10:00|||||||||13045
1718910900000|2024-06-20 19:15:00|||||||||32904
1718911200000|2024-06-20 19:20:00|113|112|112|111|113|112|112|111|233619
1718911500000|2024-06-20 19:25:00|113|112|112|111|113|112|112|111|212139
1718911800000|2024-06-20 19:30:00|||||||||60174
1718912100000|2024-06-20 19:35:00|113|112|113|112|113|112|112|112|54901
1718912400000|2024-06-20 19:40:00|||||||||28524
1718912700000|2024-06-20 19:45:00|||||||||30147
1718913000000|2024-06-20 19:50:00|||||||||65058
1718913300000|2024-06-20 19:55:00|114|113|114|113|114|113|114|113|374704
1718976600000|2024-06-21 13:30:00|113|112|109|108|113|112|109|108|201784
1718976900000|2024-06-21 13:35:00|108|107|109|108|109|108|108|107|189863
1718977200000|2024-06-21 13:40:00|108|107|108|107|108|108|108|107|101582
1718977500000|2024-06-21 13:45:00|107|106|106|105|107|106|104|103|385000
1718977800000|2024-06-21 13:50:00|105|104|106|105|106|105|104|103|165654
1718978100000|2024-06-21 13:55:00|||||||||52474
1718978400000|2024-06-21 14:00:00|||||||||95557
1718978700000|2024-06-21 14:05:00|107|106|108|107|108|107|107|106|267563
1718979000000|2024-06-21 14:10:00|||||||||71911
1718979300000|2024-06-21 14:15:00|||||||||32893
1718979600000|2024-06-21 14:20:00|||||||||34322
1718979900000|2024-06-21 14:25:00|||||||||37575
1718980200000|2024-06-21 14:30:00|107||108||108||107||108682
1718980500000|2024-06-21 14:35:00|||||||||88848
1718980800000|2024-06-21 14:40:00|107|106|107|106|108|107|107|106|110724
1718981100000|2024-06-21 14:45:00|108|107|109|108|109|108|108|107|171494
1718981400000|2024-06-21 14:50:00|110|109|111|110|111|110|110|109|180171
1718981700000|2024-06-21 14:55:00|||||||||45513
1718982000000|2024-06-21 15:00:00|||||||||34304
1718982300000|2024-06-21 15:05:00|||||||||22998
1718982600000|2024-06-21 15:10:00|||||||||124358
1718982900000|2024-06-21 15:15:00|110|109|110|109|110|109|110|109|147458
1718983200000|2024-06-21 15:20:00|||||||||48692
1718983500000|2024-06-21 15:25:00|||||||||92826
1718983800000|2024-06-21 15:30:00|109|108|109|108|109|108|109|108|61062
1718984100000|2024-06-21 15:35:00|108|107|108|107|108|107|108|107|140157
1718984400000|2024-06-21 15:40:00|||||||||13943
1718984700000|2024-06-21 15:45:00|||||||||52325
1718985000000|2024-06-21 15:50:00|||||||||47999
1718985300000|2024-06-21 15:55:00|||||||||34130
1718985600000|2024-06-21 16:00:00|107|106|108|107|108|107|107|106|123023
1718985900000|2024-06-21 16:05:00|||||||||26300
1718986200000|2024-06-21 16:10:00|||||||||31865
1718986500000|2024-06-21 16:15:00|||||||||30139
1718986800000|2024-06-21 16:20:00|||||||||14250
1718987100000|2024-06-21 16:25:00|||||||||26501
1718987400000|2024-06-21 16:30:00|109|108|109|108|109|108|108|108|201728
1718987700000|2024-06-21 16:35:00|||||||||15144
1718988000000|2024-06-21 16:40:00|||||||||11128
1718988300000|2024-06-21 16:45:00|||||||||17950
1718988600000|2024-06-21 16:50:00|||||||||21117
1718988900000|2024-06-21 16:55:00|110|109|110|109|110|109|110|109|72439
1718989200000|2024-06-21 17:00:00|||||||||12633
1718989500000|2024-06-21 17:05:00|||||||||9505
1718989800000|2024-06-21 17:10:00|109|108|108|107|109|108|108|107|104651
1718990100000|2024-06-21 17:15:00|||||||||19435
1718990400000|2024-06-21 17:20:00|107|106|107|106|107|106|107|106|86038
1718990700000|2024-06-21 17:25:00|||||||||34700
1718991000000|2024-06-21 17:30:00|106|105|107|106|107|106|106|105|131883
1718991300000|2024-06-21 17:35:00|106|105|107|106|107|106|106|105|128211
1718991600000|2024-06-21 17:40:00|||||||||2668
1718991900000|2024-06-21 17:45:00|||||||||17757
1718992200000|2024-06-21 17:50:00|||||||||65697
1718992500000|2024-06-21 17:55:00|||||||||16235
1718992800000|2024-06-21 18:00:00|||||||||6664
1718993100000|2024-06-21 18:05:00|||||||||17899
1718993400000|2024-06-21 18:10:00|108|107|108|107|108|107|108|107|74392
1718993700000|2024-06-21 18:15:00|||||||||23300
1718994000000|2024-06-21 18:20:00|||||||||4235
1718994300000|2024-06-21 18:25:00|||||||||11603
1718994600000|2024-06-21 18:30:00|||||||||65000
1718994900000|2024-06-21 18:35:00|||||||||34661
1718995200000|2024-06-21 18:40:00|109|108|109|108|109|108|109|108|53399
1718995500000|2024-06-21 18:45:00|||||||||20042
1718995800000|2024-06-21 18:50:00|110|109|110|109|110|109|110|109|92976
1718996100000|2024-06-21 18:55:00|||||||||102486
1718996400000|2024-06-21 19:00:00|||||||||26888
1718996700000|2024-06-21 19:05:00|||||||||39332
1718997000000|2024-06-21 19:10:00|||||||||12484
1718997300000|2024-06-21 19:15:00|||||||||25647
1718997600000|2024-06-21 19:20:00|||||||||89336
1718997900000|2024-06-21 19:25:00|111|110|111|110|111|110|111|110|98177
1718998200000|2024-06-21 19:30:00|112|111|112|111|112|111|112|111|159292
1718998500000|2024-06-21 19:35:00|||||||||160086
1718998800000|2024-06-21 19:40:00|||||||||74139
1718999100000|2024-06-21 19:45:00|111|110|111|110|111|110|111|110|156003
1718999400000|2024-06-21 19:50:00|112|111|111|110|112|111|111|110|439899
1718999700000|2024-06-21 19:55:00|110|109|110|109|110|109|110|109|379178
1719235800000|2024-06-24 13:30:00|107|106|106|105|107|106|105|104|302070
1719236100000|2024-06-24 13:35:00|105|104|105|104|105|104|105|104|165273
1719236400000|2024-06-24 13:40:00|||||||||144124
1719236700000|2024-06-24 13:45:00|104|103|103|102|104|103|103|102|365291
1719237000000|2024-06-24 13:50:00|104|103|103|102|104|103|102|101|477092
1719237300000|2024-06-24 13:55:00|104|103|104|103|104|103|104|103|91460
1719237600000|2024-06-24 14:00:00|105|104|105|104|105|104|105|104|49797
1719237900000|2024-06-24 14:05:00|||||||||36375
1719238200000|2024-06-24 14:10:00|||||||||40643
1719238500000|2024-06-24 14:15:00|||||||||22511
1719238800000|2024-06-24 14:20:00|||||||||62097
1719239100000|2024-06-24 14:25:00|104|103|104|103|104|103|104|103|60312
1719239400000|2024-06-24 14:30:00|||||||||43163
1719239700000|2024-06-24 14:35:00|105|104|105|104|105|104|105|104|56379
1719240000000|2024-06-24 14:40:00|||||||||10996
1719240300000|2024-06-24 14:45:00|104|103|104|103|104|103|104|103|35795
1719240600000|2024-06-24 14:50:00|||||||||15207
1719240900000|2024-06-24 14:55:00|105|104|105|104|105|104|105|104|67261
1719241200000|2024-06-24 15:00:00|||||||||5637
1719241500000|2024-06-24 15:05:00|||||||||28806
1719241800000|2024-06-24 15:10:00|||||||||3422
1719242100000|2024-06-24 15:15:00|||||||||6762
1719242400000|2024-06-24 15:20:00|||||||||31364
1719242700000|2024-06-24 15:25:00|106|105|106|105|106|105|106|105|143345
1719243000000|2024-06-24 15:30:00|||||||||37111
1719243300000|2024-06-24 15:35:00|||||||||16378
1719243600000|2024-06-24 15:40:00|105|104|105|104|105|104|105|104|77991
1719243900000|2024-06-24 15:45:00|||||||||135425
1719244200000|2024-06-24 15:50:00|||||||||26150
1719244500000|2024-06-24 15:55:00|104|103|103|102|105|103|103|102|177464
1719244800000|2024-06-24 16:00:00|102|101|102|101|102|101|102|101|403630
1719245100000|2024-06-24 16:05:00|103|102|103|102|103|102|102|102|85483
1719245400000|2024-06-24 16:10:00|||||||||17781
1719245700000|2024-06-24 16:15:00|||||||||44667
1719246000000|2024-06-24 16:20:00|||||||||17892
1719246300000|2024-06-24 16:25:00|||||||||6425
1719246600000|2024-06-24 16:30:00|||||||||4396
1719246900000|2024-06-24 16:35:00|||||||||16666
1719247200000|2024-06-24 16:40:00|||||||||15839
1719247500000|2024-06-24 16:45:00|102|101|102|101|102|101|101|100|524927
1719247800000|2024-06-24 16:50:00|||||||||23823
1719248100000|2024-06-24 16:55:00|101|100|102|101|102|101|101|100|256279
1719248400000|2024-06-24 17:00:00|||||||||8645
1719248700000|2024-06-24 17:05:00|||||||||6091
1719249000000|2024-06-24 17:10:00|||||||||7920
1719249300000|2024-06-24 17:15:00|||||||||43610
1719249600000|2024-06-24 17:20:00|||||||||37908
1719249900000|2024-06-24 17:25:00|||||||||33767
1719250200000|2024-06-24 17:30:00|||||||||9605
1719250500000|2024-06-24 17:35:00|||||||||57863
1719250800000|2024-06-24 17:40:00|||||||||4831
1719251100000|2024-06-24 17:45:00|||||||||4994
1719251400000|2024-06-24 17:50:00|||||||||10865
1719251700000|2024-06-24 17:55:00|||||||||86058
1719252000000|2024-06-24 18:00:00|||||||||55943
1719252300000|2024-06-24 18:05:00|||||||||23044
1719252600000|2024-06-24 18:10:00|||||||||16952
1719252900000|2024-06-24 18:15:00|||||||||26280
1719253200000|2024-06-24 18:20:00|||||||||25076
1719253500000|2024-06-24 18:25:00|101|100|101|100|101|100|101|100|79336
1719253800000|2024-06-24 18:30:00|||||||||37741
1719254100000|2024-06-24 18:35:00|102|101|102|101|102|101|101|101|82040
1719254400000|2024-06-24 18:40:00|||||||||37450
1719254700000|2024-06-24 18:45:00|||||||||17099
1719255000000|2024-06-24 18:50:00|103|102|103|102|103|102|103|102|36632
1719255300000|2024-06-24 18:55:00|||||||||21061
1719255600000|2024-06-24 19:00:00|||||||||8025
1719255900000|2024-06-24 19:05:00|||||||||38653
1719256200000|2024-06-24 19:10:00|||||||||38290
1719256500000|2024-06-24 19:15:00|||||||||4633
1719256800000|2024-06-24 19:20:00|||||||||60701
1719257100000|2024-06-24 19:25:00|||||||||34244
1719257400000|2024-06-24 19:30:00|||||||||22601
1719257700000|2024-06-24 19:35:00|||||||||55290
1719258000000|2024-06-24 19:40:00|||||||||14385
1719258300000|2024-06-24 19:45:00|||||||||28948
1719258600000|2024-06-24 19:50:00|||||||||124169
1719258900000|2024-06-24 19:55:00|||||||||138588
1719322200000|2024-06-25 13:30:00|104|104|103|102|104|104|103|102|44578
1719322500000|2024-06-25 13:35:00|102|101|103|102|103|102|102|101|65229
1719322800000|2024-06-25 13:40:00|104|103|105|104|105|104|104|103|55997
1719323100000|2024-06-25 13:45:00|||||||||49225
1719323400000|2024-06-25 13:50:00|104|103|105|104|105|104|104|103|130898
1719323700000|2024-06-25 13:55:00|104|103|104|103|104|103|104|103|43759
1719324000000|2024-06-25 14:00:00|||||||||21005
1719324300000|2024-06-25 14:05:00|105|104|106|105|106|105|105|104|148633
1719324600000|2024-06-25 14:10:00|||||||||42538
1719324900000|2024-06-25 14:15:00|107|106|107|106|107|106|107|106|150484
1719325200000|2024-06-25 14:20:00|||||||||55273
1719325500000|2024-06-25 14:25:00|||||||||38345
1719325800000|2024-06-25 14:30:00|||||||||44472
1719326100000|2024-06-25 14:35:00|108|107|108|107|108|107|108|107|97907
1719326400000|2024-06-25 14:40:00|107|106|107|106|107|106|107|106|113710
1719326700000|2024-06-25 14:45:00|||||||||274093
1719327000000|2024-06-25 14:50:00|||||||||78237
1719327300000|2024-06-25 14:55:00|||||||||28751
1719327600000|2024-06-25 15:00:00|||||||||21605
1719327900000|2024-06-25 15:05:00|||||||||72781
1719328200000|2024-06-25 15:10:00|||||||||14954
1719328500000|2024-06-25 15:15:00|||||||||18293
1719328800000|2024-06-25 15:20:00|||||||||22096
1719329100000|2024-06-25 15:25:00|||||||||78038
1719329400000|2024-06-25 15:30:00|||||||||11730
1719329700000|2024-06-25 15:35:00|||||||||18173
1719330000000|2024-06-25 15:40:00|||||||||23457
1719330300000|2024-06-25 15:45:00|||||||||13696
1719330600000|2024-06-25 15:50:00|||||||||11250
1719330900000|2024-06-25 15:55:00|||||||||11614
1719331200000|2024-06-25 16:00:00|||||||||12475
1719331500000|2024-06-25 16:05:00|||||||||35178
1719331800000|2024-06-25 16:10:00|||||||||47215
1719332100000|2024-06-25 16:15:00|||||||||48924
1719332400000|2024-06-25 16:20:00|||||||||46720
1719332700000|2024-06-25 16:25:00|106||107||107||106||72399
1719333000000|2024-06-25 16:30:00|||||||||27161
1719333300000|2024-06-25 16:35:00|||||||||5806
1719333600000|2024-06-25 16:40:00|||||||||12928
1719333900000|2024-06-25 16:45:00|108|107|108|107|108|107|108|107|164425
1719334200000|2024-06-25 16:50:00|||||||||11063
1719334500000|2024-06-25 16:55:00|||||||||30462
1719334800000|2024-06-25 17:00:00|||||||||32773
1719335100000|2024-06-25 17:05:00|||||||||18996
1719335400000|2024-06-25 17:10:00|109|108|109|108|109|108|109|108|242439
1719335700000|2024-06-25 17:15:00|||||||||10372
1719336000000|2024-06-25 17:20:00|||||||||14227
1719336300000|2024-06-25 17:25:00|||||||||9545
1719336600000|2024-06-25 17:30:00|||||||||31011
1719336900000|2024-06-25 17:35:00|||||||||11448
1719337200000|2024-06-25 17:40:00|||||||||32146
1719337500000|2024-06-25 17:45:00|||||||||8853
1719337800000|2024-06-25 17:50:00|||||||||14700
1719338100000|2024-06-25 17:55:00|||||||||16118
1719338400000|2024-06-25 18:00:00|||||||||34946
1719338700000|2024-06-25 18:05:00|||||||||15278
1719339000000|2024-06-25 18:10:00|||||||||127535
1719339300000|2024-06-25 18:15:00|||||||||9619
1719339600000|2024-06-25 18:20:00|||||||||1866
1719339900000|2024-06-25 18:25:00|||||||||7797
1719340200000|2024-06-25 18:30:00|||||||||6220
1719340500000|2024-06-25 18:35:00|||||||||43659
1719340800000|2024-06-25 18:40:00|||||||||16437
1719341100000|2024-06-25 18:45:00|||||||||44509
1719341400000|2024-06-25 18:50:00|||||||||5943
1719341700000|2024-06-25 18:55:00|||||||||3534
1719342000000|2024-06-25 19:00:00|||||||||166920
1719342300000|2024-06-25 19:05:00|||||||||18781
1719342600000|2024-06-25 19:10:00|||||||||11520
1719342900000|2024-06-25 19:15:00|||||||||5402
1719343200000|2024-06-25 19:20:00|||||||||58234
1719343500000|2024-06-25 19:25:00|108|107|108|107|108|108|108|107|260245
1719343800000|2024-06-25 19:30:00|||||||||8688
1719344100000|2024-06-25 19:35:00|||||||||3000
1719344400000|2024-06-25 19:40:00|107|106|107|106|107|106|107|106|115843
1719344700000|2024-06-25 19:45:00|||||||||21440
1719345000000|2024-06-25 19:50:00|||||||||57627
1719345300000|2024-06-25 19:55:00|||||||||221736
1719408600000|2024-06-26 13:30:00|110|109|109|108|110|109|108|107|106677
1719408900000|2024-06-26 13:35:00|108|107|109|108|109|108|108|107|67098
1719409200000|2024-06-26 13:40:00|110|109|111|110|111|110|110|109|147791
1719409500000|2024-06-26 13:45:00|110|109|109|108|110|109|109|108|38649
1719409800000|2024-06-26 13:50:00|110|109|110|109|110|109|110|109|39223
1719410100000|2024-06-26 13:55:00|111|110|109|108|111|110|109|108|136220
1719410400000|2024-06-26 14:00:00|108|107|108|107|108|107|108|107|35622
1719410700000|2024-06-26 14:05:00|||||||||22707
1719411000000|2024-06-26 14:10:00|||||||||17548
1719411300000|2024-06-26 14:15:00|109|108|109|108|109|108|109|108|45549
1719411600000|2024-06-26 14:20:00|||||||||1351
1719411900000|2024-06-26 14:25:00|||||||||14488
1719412200000|2024-06-26 14:30:00|||||||||46455
1719412500000|2024-06-26 14:35:00|108|107|107|106|108|107|107|106|107464
1719412800000|2024-06-26 14:40:00|||||||||3542
1719413100000|2024-06-26 14:45:00|108|107|109|108|109|108|108|107|118297
1719413400000|2024-06-26 14:50:00|||||||||84315
1719413700000|2024-06-26 14:55:00|108|107|106|105|108|107|106|105|232649
1719414000000|2024-06-26 15:00:00|107|106|107|106|107|106|107|106|153440
1719414300000|2024-06-26 15:05:00|||||||||31941
1719414600000|2024-06-26 15:10:00|106|105|106|105|106|105|106|105|47637
1719414900000|2024-06-26 15:15:00|||||||||36731
1719415200000|2024-06-26 15:20:00|107|106|107|106|107|106|106|106|36849
1719415500000|2024-06-26 15:25:00|||||||||3421
1719415800000|2024-06-26 15:30:00|||||||||12439
1719416100000|2024-06-26 15:35:00|||||||||2351
1719416400000|2024-06-26 15:40:00|||||||||12412
1719416700000|2024-06-26 15:45:00|||||||||47634
1719417000000|2024-06-26 15:50:00|||||||||16783
1719417300000|2024-06-26 15:55:00|||||||||8598
1719417600000|2024-06-26 16:00:00|||||||||1366
1719417900000|2024-06-26 16:05:00|||||||||8800
1719418200000|2024-06-26 16:10:00|||||||||37571
1719418500000|2024-06-26 16:15:00|||||||||3186
1719418800000|2024-06-26 16:20:00|106|105|106|105|106|105|106|105|80792
1719419100000|2024-06-26 16:25:00|||||||||5642
1719419400000|2024-06-26 16:30:00|||||||||13370
1719419700000|2024-06-26 16:35:00|||||||||15304
1719420000000|2024-06-26 16:40:00|||||||||7167
1719420300000|2024-06-26 16:45:00|105|104|105|104|105|104|105|104|204060
1719420600000|2024-06-26 16:50:00|||||||||8058
1719420900000|2024-06-26 16:55:00|||||||||4278
1719421200000|2024-06-26 17:00:00|||||||||9550
1719421500000|2024-06-26 17:05:00|||||||||40802
1719421800000|2024-06-26 17:10:00|||||||||34747
1719422100000|2024-06-26 17:15:00|106|105|106|105|106|105|106|105|45262
1719422400000|2024-06-26 17:20:00|||||||||18327
1719422700000|2024-06-26 17:25:00|||||||||14671
1719423000000|2024-06-26 17:30:00|||||||||12863
1719423300000|2024-06-26 17:35:00|||||||||8000
1719423600000|2024-06-26 17:40:00|||||||||3617
1719423900000|2024-06-26 17:45:00|||||||||5606
1719424200000|2024-06-26 17:50:00|||||||||5005
1719424500000|2024-06-26 17:55:00|||||||||52310
1719424800000|2024-06-26 18:00:00|||||||||14241
1719425100000|2024-06-26 18:05:00|||||||||3599
1719425400000|2024-06-26 18:10:00|||||||||5733
1719425700000|2024-06-26 18:15:00|||||||||13946
1719426000000|2024-06-26 18:20:00|||||||||3321
1719426300000|2024-06-26 18:25:00|||||||||4900
1719426600000|2024-06-26 18:30:00|||||||||40420
1719426900000|2024-06-26 18:35:00|||||||||300
1719427200000|2024-06-26 18:40:00|105|104|105|104|105|105|105|104|31182
1719427500000|2024-06-26 18:45:00|||||||||32922
1719427800000|2024-06-26 18:50:00|||||||||7944
1719428100000|2024-06-26 18:55:00|||||||||46711
1719428400000|2024-06-26 19:00:00|||||||||87623
1719428700000|2024-06-26 19:05:00|||||||||14078
1719429000000|2024-06-26 19:10:00|||||||||14946
1719429300000|2024-06-26 19:15:00|||||||||47139
1719429600000|2024-06-26 19:20:00|||||||||11592
1719429900000|2024-06-26 19:25:00|||||||||7810
1719430200000|2024-06-26 19:30:00|||||||||16764
1719430500000|2024-06-26 19:35:00|||||||||24133
1719430800000|2024-06-26 19:40:00|||||||||43251
1719431100000|2024-06-26 19:45:00|||||||||80342
1719431400000|2024-06-26 19:50:00|||||||||10586
1719431700000|2024-06-26 19:55:00|||||||||141287
1719495000000|2024-06-27 13:30:00|108|107|110|109|110|109|107|106|290597
1719495300000|2024-06-27 13:35:00|||||||||139183
1719495600000|2024-06-27 13:40:00|111|110|114|113|115|114|111|110|874810
1719495900000|2024-06-27 13:45:00|113|112|114|113|114|113|113|112|215470
1719496200000|2024-06-27 13:50:00|113|112|112|111|113|112|112|111|293484
1719496500000|2024-06-27 13:55:00|113|112|113|112|113|112|113|112|61640
1719496800000|2024-06-27 14:00:00|||||||||138077
1719497100000|2024-06-27 14:05:00|112|111|111|110|112|111|111|110|287193
1719497400000|2024-06-27 14:10:00|||||||||75684
1719497700000|2024-06-27 14:15:00|||||||||86710
1719498000000|2024-06-27 14:20:00|||||||||191078
1719498300000|2024-06-27 14:25:00|||||||||81006
1719498600000|2024-06-27 14:30:00|110|109|110|109|110|110|110|109|259995
1719498900000|2024-06-27 14:35:00|109|108|108|107|109|108|108|107|153792
1719499200000|2024-06-27 14:40:00|||||||||71158
1719499500000|2024-06-27 14:45:00|||||||||17128
1719499800000|2024-06-27 14:50:00|||||||||41141
1719500100000|2024-06-27 14:55:00|107|106|107|106|107|106|107|106|76786
1719500400000|2024-06-27 15:00:00|||||||||56169
1719500700000|2024-06-27 15:05:00|106|105|107|106|107|106|106|105|86016
1719501000000|2024-06-27 15:10:00|106|105|106|105|106|105|106|105|41847
1719501300000|2024-06-27 15:15:00|||||||||47650
1719501600000|2024-06-27 15:20:00|||||||||93244
1719501900000|2024-06-27 15:25:00|||||||||35134
1719502200000|2024-06-27 15:30:00|105|104|105|104|105|104|105|104|390905
1719502500000|2024-06-27 15:35:00|||||||||25123
1719502800000|2024-06-27 15:40:00|||||||||13330
1719503100000|2024-06-27 15:45:00|||||||||58823
1719503400000|2024-06-27 15:50:00|106|105|106|105|106|105|105|105|91400
1719503700000|2024-06-27 15:55:00|||||||||82948
1719504000000|2024-06-27 16:00:00|105|104|105|104|105|104|105|104|184318
1719504300000|2024-06-27 16:05:00|||||||||20577
1719504600000|2024-06-27 16:10:00|||||||||46696
1719504900000|2024-06-27 16:15:00|||||||||27718
1719505200000|2024-06-27 16:20:00|||||||||7200
1719505500000|2024-06-27 16:25:00|||||||||12100
1719505800000|2024-06-27 16:30:00|104|103|104|103|104|103|104|103|51417
1719506100000|2024-06-27 16:35:00|||||||||19560
1719506400000|2024-06-27 16:40:00|105|104|105|104|105|104|104|104|96593
1719506700000|2024-06-27 16:45:00|||||||||25641
1719507000000|2024-06-27 16:50:00|||||||||10981
1719507300000|2024-06-27 16:55:00|104|103|104|103|104|103|104|103|45016
1719507600000|2024-06-27 17:00:00|105|104|105|104|105|104|105|104|159757
1719507900000|2024-06-27 17:05:00|||||||||4360
1719508200000|2024-06-27 17:10:00|||||||||2700
1719508500000|2024-06-27 17:15:00|||||||||9400
1719508800000|2024-06-27 17:20:00|||||||||9400
1719509100000|2024-06-27 17:25:00|104|103|105|104|105|104|104|103|89322
1719509400000|2024-06-27 17:30:00|||||||||129712
1719509700000|2024-06-27 17:35:00|||||||||13061
1719510000000|2024-06-27 17:40:00|||||||||14978
1719510300000|2024-06-27 17:45:00|||||||||34651
1719510600000|2024-06-27 17:50:00|||||||||13138
1719510900000|2024-06-27 17:55:00|||||||||62271
1719511200000|2024-06-27 18:00:00|||||||||26967
1719511500000|2024-06-27 18:05:00|||||||||1971
1719511800000|2024-06-27 18:10:00|||||||||2914
1719512100000|2024-06-27 18:15:00|||||||||1300
1719512400000|2024-06-27 18:20:00|||||||||2849
1719512700000|2024-06-27 18:25:00|||||||||13309
1719513000000|2024-06-27 18:30:00|||||||||28044
1719513300000|2024-06-27 18:35:00|||||||||10407
1719513600000|2024-06-27 18:40:00|||||||||4810
1719513900000|2024-06-27 18:45:00|||||||||7068
1719514200000|2024-06-27 18:50:00|106|105|105|104|106|105|105|104|136902
1719514500000|2024-06-27 18:55:00|106|105|106|105|106|105|105|105|56496
1719514800000|2024-06-27 19:00:00|105|104|105|104|105|104|105|104|137647
1719515100000|2024-06-27 19:05:00|||||||||55725
1719515400000|2024-06-27 19:10:00|||||||||2500
1719515700000|2024-06-27 19:15:00|||||||||436
1719516000000|2024-06-27 19:20:00|||||||||2300
1719516300000|2024-06-27 19:25:00|||||||||600
1719516600000|2024-06-27 19:30:00|||||||||9254
1719516900000|2024-06-27 19:35:00|||||||||13269
1719517200000|2024-06-27 19:40:00|||||||||33721
1719517500000|2024-06-27 19:45:00|||||||||11400
1719517800000|2024-06-27 19:50:00|||||||||11290
1719518100000|2024-06-27 19:55:00|||||||||64359
1719581400000|2024-06-28 13:30:00|107|105|105|104|107|105|105|104|157313
1719581700000|2024-06-28 13:35:00|106|105|106|105|106|105|106|105|115833
1719582000000|2024-06-28 13:40:00|105|104|106|105|106|105|105|104|87330
1719582300000|2024-06-28 13:45:00|105|104|105|104|105|104|105|104|38094
1719582600000|2024-06-28 13:50:00|||||||||38700
1719582900000|2024-06-28 13:55:00|104|103|104|103|104|103|104|103|68532
1719583200000|2024-06-28 14:00:00|||||||||14222
1719583500000|2024-06-28 14:05:00|||||||||23519
1719583800000|2024-06-28 14:10:00|||||||||65435
1719584100000|2024-06-28 14:15:00|||||||||11502
1719584400000|2024-06-28 14:20:00|||||||||4385
1719584700000|2024-06-28 14:25:00|||||||||6145
1719585000000|2024-06-28 14:30:00|||||||||7679
1719585300000|2024-06-28 14:35:00|||||||||3454
1719585600000|2024-06-28 14:40:00|||||||||6643
1719585900000|2024-06-28 14:45:00|||||||||34878
1719586200000|2024-06-28 14:50:00|||||||||77469
1719586500000|2024-06-28 14:55:00|103|102|103|102|103|103|103|102|177256
1719586800000|2024-06-28 15:00:00|||||||||21185
1719587100000|2024-06-28 15:05:00|||||||||16266
1719587400000|2024-06-28 15:10:00|||||||||9490
1719587700000|2024-06-28 15:15:00|||||||||5115
1719588000000|2024-06-28 15:20:00|||||||||17326
1719588300000|2024-06-28 15:25:00|104|103|104|103|104|103|104|103|86367
1719588600000|2024-06-28 15:30:00|||||||||17608
1719588900000|2024-06-28 15:35:00|||||||||2603
1719589200000|2024-06-28 15:40:00|||||||||2851
1719589500000|2024-06-28 15:45:00|||||||||1500
1719589800000|2024-06-28 15:50:00|||||||||3481
1719590100000|2024-06-28 15:55:00|||||||||8134
1719590400000|2024-06-28 16:00:00|||||||||6581
1719590700000|2024-06-28 16:05:00|103|102|103|102|103|103|103|102|36846
1719591000000|2024-06-28 16:10:00|||||||||5941
1719591300000|2024-06-28 16:15:00|||||||||22080
1719591600000|2024-06-28 16:20:00|||||||||13384
1719591900000|2024-06-28 16:25:00|||||||||11212
1719592200000|2024-06-28 16:30:00|||||||||8136
1719592500000|2024-06-28 16:35:00|||||||||4688
1719592800000|2024-06-28 16:40:00|||||||||9858
1719593100000|2024-06-28 16:45:00|102|101|102|101|102|101|102|101|178724
1719593400000|2024-06-28 16:50:00|||||||||24673
1719593700000|2024-06-28 16:55:00|||||||||35497
1719594000000|2024-06-28 17:00:00|||||||||29585
1719594300000|2024-06-28 17:05:00|||||||||142287
1719594600000|2024-06-28 17:10:00|103|102|103|102|103|102|103|102|228321
1719594900000|2024-06-28 17:15:00|||||||||14189
1719595200000|2024-06-28 17:20:00|||||||||9408
1719595500000|2024-06-28 17:25:00|||||||||8937
1719595800000|2024-06-28 17:30:00|102|101|102|101|102|101|102|101|42433
1719596100000|2024-06-28 17:35:00|||||||||3631
1719596400000|2024-06-28 17:40:00|||||||||9263
1719596700000|2024-06-28 17:45:00|||||||||14622
1719597000000|2024-06-28 17:50:00|101|100|101|100|101|101|101|100|171711
1719597300000|2024-06-28 17:55:00|||||||||31744
1719597600000|2024-06-28 18:00:00|||||||||12738
1719597900000|2024-06-28 18:05:00|||||||||28576
1719598200000|2024-06-28 18:10:00|||||||||16587
1719598500000|2024-06-28 18:15:00|||||||||25450
1719598800000|2024-06-28 18:20:00|102|101|101|100|102|101|101|100|256844
1719599100000|2024-06-28 18:25:00|||||||||35916
1719599400000|2024-06-28 18:30:00|||||||||26847
1719599700000|2024-06-28 18:35:00|||||||||22817
1719600000000|2024-06-28 18:40:00|||||||||2867
1719600300000|2024-06-28 18:45:00|||||||||24582
1719600600000|2024-06-28 18:50:00|||||||||12374
1719600900000|2024-06-28 18:55:00|||||||||13508
1719601200000|2024-06-28 19:00:00|||||||||70443
1719601500000|2024-06-28 19:05:00|||||||||34500
1719601800000|2024-06-28 19:10:00|||||||||114118
1719602100000|2024-06-28 19:15:00|100|99.88|98.63|98.59|100|100|98.32|98.14|736135
1719602400000|2024-06-28 19:20:00|98.67|98.6|98.35|98.34|98.7|98.68|98.35|98.18|150232
1719602700000|2024-06-28 19:25:00|98.36|98.35|98.61|98.5|98.63|98.61|98.36|98.35|75984
1719603000000|2024-06-28 19:30:00|98.62|98.52|98.71|98.7|98.71|98.7|98.55|98.5|89569
1719603300000|2024-06-28 19:35:00|98.72|98.71|99.6|99.13|99.64|99.13|98.72|98.71|85402
1719603600000|2024-06-28 19:40:00|99.64|99.14|99.88|99.81|99.89|99.81|99.52|99.14|38224
1719603900000|2024-06-28 19:45:00|99.87|99.88|99.65|99.36|99.99|99.98|99.65|99.15|85614
1719604200000|2024-06-28 19:50:00|99.67|99.63|99.69|99.68|99.69|99.68|99.67|99.63|56306
1719604500000|2024-06-28 19:55:00|99.7|99.69|101|99.98|101|99.99|99.15|99|271926
1719840600000|2024-07-01 13:30:00|104|103|104|103|105|104|103|102|200397
1719840900000|2024-07-01 13:35:00|103|102|104|103|104|103|103|102|90508
1719841200000|2024-07-01 13:40:00|103|102|103|102|104|103|103|102|121502
1719841500000|2024-07-01 13:45:00|104|103|106|105|106|105|104|103|188114
1719841800000|2024-07-01 13:50:00|105|104|106|105|106|105|105|104|66893
1719842100000|2024-07-01 13:55:00|105|104|105|104|105|104|105|104|115323
1719842400000|2024-07-01 14:00:00|104|103|104|103|104|104|104|103|37651
1719842700000|2024-07-01 14:05:00|105|104|104|103|105|104|104|103|61675
1719843000000|2024-07-01 14:10:00|103|102|102|101|103|102|102|101|164600
1719843300000|2024-07-01 14:15:00|103|102|103|102|103|102|103|102|29723
1719843600000|2024-07-01 14:20:00|||||||||26270
1719843900000|2024-07-01 14:25:00|104|103|106|105|106|105|104|103|244870
1719844200000|2024-07-01 14:30:00|105|104|105|104|105|104|105|104|119372
1719844500000|2024-07-01 14:35:00|||||||||90778
1719844800000|2024-07-01 14:40:00|104|103|104|103|104|104|104|103|138872
1719845100000|2024-07-01 14:45:00|103|102|103|102|103|103|103|102|29868
1719845400000|2024-07-01 14:50:00|||||||||44262
1719845700000|2024-07-01 14:55:00|||||||||6552
1719846000000|2024-07-01 15:00:00|||||||||9492
1719846300000|2024-07-01 15:05:00|104|103|104|103|104|103|104|103|132468
1719846600000|2024-07-01 15:10:00|105|104|105|104|105|104|105|104|96182
1719846900000|2024-07-01 15:15:00|||||||||56143
1719847200000|2024-07-01 15:20:00|104|103|104|103|104|103|104|103|32828
1719847500000|2024-07-01 15:25:00|||||||||8759
1719847800000|2024-07-01 15:30:00|||||||||18643
1719848100000|2024-07-01 15:35:00|||||||||46241
1719848400000|2024-07-01 15:40:00|103|102|104|103|104|103|103|102|76318
1719848700000|2024-07-01 15:45:00|||||||||9342
1719849000000|2024-07-01 15:50:00|||||||||10484
1719849300000|2024-07-01 15:55:00|||||||||44274
1719849600000|2024-07-01 16:00:00|||||||||11200
1719849900000|2024-07-01 16:05:00|||||||||12370
1719850200000|2024-07-01 16:10:00|105|104|105|104|105|104|105|104|131816
1719850500000|2024-07-01 16:15:00|||||||||15350
1719850800000|2024-07-01 16:20:00|||||||||14295
1719851100000|2024-07-01 16:25:00|||||||||12490
1719851400000|2024-07-01 16:30:00|||||||||3200
1719851700000|2024-07-01 16:35:00|||||||||2750
1719852000000|2024-07-01 16:40:00|||||||||10262
1719852300000|2024-07-01 16:45:00|||||||||5019
1719852600000|2024-07-01 16:50:00|||||||||37639
1719852900000|2024-07-01 16:55:00|||||||||80054
1719853200000|2024-07-01 17:00:00|104|103|104|103|104|103|104|103|27504
1719853500000|2024-07-01 17:05:00|||||||||37157
1719853800000|2024-07-01 17:10:00|||||||||3140
1719854100000|2024-07-01 17:15:00|||||||||6867
1719854400000|2024-07-01 17:20:00|||||||||8440
1719854700000|2024-07-01 17:25:00|||||||||4703
1719855000000|2024-07-01 17:30:00|||||||||5849
1719855600000|2024-07-01 17:40:00|||||||||5854
1719855900000|2024-07-01 17:45:00|||||||||1000
1719856200000|2024-07-01 17:50:00|||||||||4850
1719856500000|2024-07-01 17:55:00|||||||||1830
1719856800000|2024-07-01 18:00:00|||||||||492
1719857100000|2024-07-01 18:05:00|||||||||65485
1719857400000|2024-07-01 18:10:00|||||||||122777
1719857700000|2024-07-01 18:15:00|||||||||49165
1719858000000|2024-07-01 18:20:00|||||||||7921
1719858300000|2024-07-01 18:25:00|||||||||500
1719858600000|2024-07-01 18:30:00|||||||||2276
1719858900000|2024-07-01 18:35:00|||||||||11714
1719859200000|2024-07-01 18:40:00|||||||||300
1719859500000|2024-07-01 18:45:00|||||||||729
1719859800000|2024-07-01 18:50:00|||||||||3350
1719860100000|2024-07-01 18:55:00|||||||||1706
1719860400000|2024-07-01 19:00:00|||||||||11598
1719860700000|2024-07-01 19:05:00|||||||||12794
1719861000000|2024-07-01 19:10:00|||||||||1785
1719861300000|2024-07-01 19:15:00|||||||||8392
1719861600000|2024-07-01 19:20:00|||||||||3257
1719861900000|2024-07-01 19:25:00|103|102|104|103|104|103|103|102|192690
1719862200000|2024-07-01 19:30:00|||||||||4170
1719862500000|2024-07-01 19:35:00|||||||||14582
1719862800000|2024-07-01 19:40:00|104|102|104|102|105|103|104|102|2007
1719863100000|2024-07-01 19:45:00|105|103|105|103|105|103|104|102|78196
1719863400000|2024-07-01 19:50:00|104|102|104|102|105|103|104|102|63716
1719863700000|2024-07-01 19:55:00|105|103|104|102|105|103|104|102|10917
1719927000000|2024-07-02 13:30:00|105|104|104|103|105|104|104|103|72905
1719927300000|2024-07-02 13:35:00|||||||||17827
1719927600000|2024-07-02 13:40:00|105|104|104|103|105|104|104|103|75675
1719927900000|2024-07-02 13:45:00|105|104|105|104|105|104|105|104|67029
1719928200000|2024-07-02 13:50:00|||||||||43918
1719928500000|2024-07-02 13:55:00|104|103|104|103|104|104|104|103|29726
1719928800000|2024-07-02 14:00:00|103|102|104|103|104|103|103|102|113259
1719929100000|2024-07-02 14:05:00|103|102|103|102|103|102|103|102|59429
1719929400000|2024-07-02 14:10:00|||||||||37319
1719929700000|2024-07-02 14:15:00|||||||||29257
1719930000000|2024-07-02 14:20:00|||||||||5914
1719930300000|2024-07-02 14:25:00|||||||||13480
1719930600000|2024-07-02 14:30:00|||||||||52150
1719930900000|2024-07-02 14:35:00|||||||||7547
1719931200000|2024-07-02 14:40:00|||||||||2479
1719931500000|2024-07-02 14:45:00|||||||||19332
1719931800000|2024-07-02 14:50:00|||||||||6894
1719932100000|2024-07-02 14:55:00|||||||||1800
1719932400000|2024-07-02 15:00:00|104|103|103|102|104|103|103|102|134886
1719932700000|2024-07-02 15:05:00|||||||||535
1719933000000|2024-07-02 15:10:00|||||||||19731
1719933300000|2024-07-02 15:15:00|||||||||3571
1719933600000|2024-07-02 15:20:00|||||||||15000
1719933900000|2024-07-02 15:25:00|||||||||4700
1719934200000|2024-07-02 15:30:00|||||||||3733
1719934500000|2024-07-02 15:35:00|||||||||34099
1719934800000|2024-07-02 15:40:00|||||||||6440
1719935100000|2024-07-02 15:45:00|102|101|102|101|102|101|102|101|120584
1719935400000|2024-07-02 15:50:00|||||||||7715
1719935700000|2024-07-02 15:55:00|||||||||12297
1719936000000|2024-07-02 16:00:00|101|100|101|100|101|100|101|100|125443
1719936300000|2024-07-02 16:05:00|||||||||85964
1719936600000|2024-07-02 16:10:00|||||||||21800
1719936900000|2024-07-02 16:15:00|||||||||17605
1719937200000|2024-07-02 16:20:00|||||||||12014
1719937500000|2024-07-02 16:25:00|||||||||10106
1719937800000|2024-07-02 16:30:00|||||||||95846
1719938100000|2024-07-02 16:35:00|||||||||9395
1719938400000|2024-07-02 16:40:00|||||||||16557
1719938700000|2024-07-02 16:45:00|||||||||11523
1719939000000|2024-07-02 16:50:00|||||||||9902
1719939300000|2024-07-02 16:55:00|||||||||11507
1719939600000|2024-07-02 17:00:00|||||||||16227
1719939900000|2024-07-02 17:05:00|||||||||32732
1719940200000|2024-07-02 17:10:00|||||||||58207
1719940500000|2024-07-02 17:15:00|||||||||36709
1719940800000|2024-07-02 17:20:00|||||||||17220
1719941100000|2024-07-02 17:25:00|||||||||11392
1719941400000|2024-07-02 17:30:00|||||||||277
1719941700000|2024-07-02 17:35:00|||||||||4953
1719942000000|2024-07-02 17:40:00|||||||||12187
1719942300000|2024-07-02 17:45:00|||||||||700
1719942600000|2024-07-02 17:50:00|||||||||66196
1719942900000|2024-07-02 17:55:00|||||||||17592
1719943200000|2024-07-02 18:00:00|||||||||23258
1719943500000|2024-07-02 18:05:00|||||||||4018
1719943800000|2024-07-02 18:10:00|||||||||4295
1719944100000|2024-07-02 18:15:00|||||||||6347
1719944400000|2024-07-02 18:20:00|||||||||8554
1719944700000|2024-07-02 18:25:00|||||||||15502
1719945000000|2024-07-02 18:30:00|||||||||1806
1719945300000|2024-07-02 18:35:00|||||||||4837
1719945600000|2024-07-02 18:40:00|||||||||17670
1719945900000|2024-07-02 18:45:00|||||||||10747
1719946200000|2024-07-02 18:50:00|||||||||26437
1719946500000|2024-07-02 18:55:00|||||||||4600
1719946800000|2024-07-02 19:00:00|||||||||3571
1719947100000|2024-07-02 19:05:00|||||||||14220
1719947400000|2024-07-02 19:10:00|||||||||5600
1719947700000|2024-07-02 19:15:00|||||||||9633
1719948000000|2024-07-02 19:20:00|||||||||2335
1719948300000|2024-07-02 19:25:00|||||||||15988
1719948600000|2024-07-02 19:30:00|||||||||16280
1719948900000|2024-07-02 19:35:00|||||||||33144
1719949200000|2024-07-02 19:40:00|||||||||37487
1719949500000|2024-07-02 19:45:00|||||||||4700
1719949800000|2024-07-02 19:50:00|||||||||23236
1719950100000|2024-07-02 19:55:00|||||||||130332
1720013400000|2024-07-03 13:30:00|99.35|99|99.65|98.5|100|99.64|99|98|228097
1720013700000|2024-07-03 13:35:00|99.64|99|98.49|97.73|99.64|99|97|96.18|281928
1720014000000|2024-07-03 13:40:00|98.48|98|98.89|98.8|99.13|98.8|98.47|98|43619
1720014300000|2024-07-03 13:45:00|98.88|98.81|99.11|99.02|99.11|99.1|98.83|98.81|89203
1720014600000|2024-07-03 13:50:00|99.1|99.01|101|99.82|101|99.82|98.81|98.61|143461
1720014900000|2024-07-03 13:55:00||99.83||100||100||99.8|29230
1720015200000|2024-07-03 14:00:00|||||||||7754
1720015500000|2024-07-03 14:05:00|102|101|102|101|102|101|101|101|56984
1720015800000|2024-07-03 14:10:00|103|102|103|102|103|102|103|102|63752
1720016100000|2024-07-03 14:15:00|||||||||37000
1720016400000|2024-07-03 14:20:00|||||||||22873
1720016700000|2024-07-03 14:25:00|104|103|103|102|104|103|103|102|177566
1720017000000|2024-07-03 14:30:00|||||||||52604
1720017300000|2024-07-03 14:35:00|||||||||20620
1720017600000|2024-07-03 14:40:00|||||||||41643
1720017900000|2024-07-03 14:45:00|102|101|102|101|102|102|102|101|48931
1720018200000|2024-07-03 14:50:00|103|102|103|102|103|102|103|102|61368
1720018500000|2024-07-03 14:55:00|102|101|102|101|103|102|102|101|47528
1720018800000|2024-07-03 15:00:00|||||||||25350
1720019100000|2024-07-03 15:05:00|||||||||2694
1720019400000|2024-07-03 15:10:00|||||||||3692
1720019700000|2024-07-03 15:15:00|||||||||21656
1720020000000|2024-07-03 15:20:00|||||||||24388
1720020300000|2024-07-03 15:25:00|||||||||16890
1720020600000|2024-07-03 15:30:00|||||||||2002
1720020900000|2024-07-03 15:35:00|||||||||7485
1720021200000|2024-07-03 15:40:00|||||||||15526
1720021500000|2024-07-03 15:45:00|||||||||27142
1720021800000|2024-07-03 15:50:00|||||||||4541
1720022100000|2024-07-03 15:55:00|||||||||1555
1720022400000|2024-07-03 16:00:00|||||||||27576
1720022700000|2024-07-03 16:05:00|||||||||3100
1720023000000|2024-07-03 16:10:00|||||||||2159
1720023300000|2024-07-03 16:15:00|||||||||4303
1720023600000|2024-07-03 16:20:00|103|102|103|102|103|102|103|102|125357
1720023900000|2024-07-03 16:25:00|||||||||15394
1720024200000|2024-07-03 16:30:00|||||||||53797
1720024500000|2024-07-03 16:35:00|||||||||45887
1720024800000|2024-07-03 16:40:00|102|101|102|101|102|102|102|101|41871
1720025100000|2024-07-03 16:45:00|||||||||3295
1720025400000|2024-07-03 16:50:00|||||||||14928
1720025700000|2024-07-03 16:55:00|||||||||67614
1720026000000|2024-07-03 17:00:00|||||||||27675
1720186200000|2024-07-05 13:30:00|96.99|96|97.92|97.53|98.73|98.53|96.1|95.8|202646
1720186500000|2024-07-05 13:35:00|98|97.5|97.96|96.23|98.39|98.29|97.96|96.23|79013
1720186800000|2024-07-05 13:40:00|96.95|97|96.97|96.18|97|97|96.09|95.06|241476
1720187100000|2024-07-05 13:45:00|97|96.19|97.91|96|97.94|97|97|95.51|92213
1720187400000|2024-07-05 13:50:00|97.4|96.01|97.26|97|97.4|97.2|97.1|96|148737
1720187700000|2024-07-05 13:55:00|97.25|97.18|97.78|97.4|97.91|97.4|97.06|96.47|189406
1720188000000|2024-07-05 14:00:00|97.77|97.41|98.61|98.44|98.78|98.55|97.77|97.41|98147
1720188300000|2024-07-05 14:05:00|98.78|98.45|98.01|97.82|99|98.47|98.01|97.8|105376
1720188600000|2024-07-05 14:10:00|97.92|97.81|98.43|98.25|98.47|98.25|97.91|97.81|74873
1720188900000|2024-07-05 14:15:00|98.44|98.26|98.56|98.33|98.99|98.33|98.44|98.25|41063
1720189200000|2024-07-05 14:20:00|98.52|98.32|97.88|97.47|98.52|98.32|97.56|97.4|140998
1720189500000|2024-07-05 14:25:00|97.87|97.5|97.9|97.74|98|97.94|97.64|97.5|47614
1720189800000|2024-07-05 14:30:00|97.89|97.73|97.22|97.11|97.89|97.73|97.22|97|77939
1720190100000|2024-07-05 14:35:00|97.21|97.1|96.89|96.8|97.21|97.1|96.89|96.8|180067
1720190400000|2024-07-05 14:40:00|96.9|96.81|97.3|97.2|97.82|97.39|96.9|96.81|101030
1720190700000|2024-07-05 14:45:00|97.67|97.21|98.13|98.1|98.35|98.1|97.67|97.21|141658
1720191000000|2024-07-05 14:50:00|98.12|98.09|97.65|97.53|98.12|98.09|97.65|97.3|91189
1720191300000|2024-07-05 14:55:00|97.69|97.54|98.9|98.8|98.9|98.8|97.69|97.54|128721
1720191600000|2024-07-05 15:00:00|98.86|98.79|98.47|98.31|98.86|98.8|98.07|98|36642
1720191900000|2024-07-05 15:05:00|98.48|98.35|99.75|99.46|99.91|99.46|98.48|98.35|57186
1720192200000|2024-07-05 15:10:00|99.74|99.44|99.7|99.32|99.74|99.49|99.27|98.99|156580
1720192500000|2024-07-05 15:15:00|99.72|99.33|99.6|99.51|100|99.85|99.54|99.33|144799
1720192800000|2024-07-05 15:20:00|99.59|99.5|99.49|99.44|99.85|99.58|99.49|99.41|55704
1720193100000|2024-07-05 15:25:00||99.45||99.42||99.45||99.41|69151
1720193400000|2024-07-05 15:30:00|99.42|99.41|99.57|99.56|99.65|99.56|99.42|99.41|125826
1720193700000|2024-07-05 15:35:00|99.64|99.57|100|99.95|101|100|99.64|99.57|223737
1720194000000|2024-07-05 15:40:00||99.96||99.96||99.96||99.96|13146
1720194300000|2024-07-05 15:45:00|99.99|99.95|99.6|99.56|99.99|99.95|99.58|99.46|68933
1720194600000|2024-07-05 15:50:00|99.59|99.58|99.48|98.63|99.59|99.58|99.48|98.61|122892
1720194900000|2024-07-05 15:55:00|99.47|98.64|99.06|98.8|99.47|98.9|99.06|98.62|15680
1720195200000|2024-07-05 16:00:00|99.05|99|98.97|98.65|99.05|99|98.97|98.61|39081
1720195500000|2024-07-05 16:05:00|98.98|98.7|98.98|98.72|98.98|98.72|98.98|98.7|3528
1720195800000|2024-07-05 16:10:00|98.97|98.9|98.85|98.66|98.97|98.97|98.84|98.52|89124
1720196100000|2024-07-05 16:15:00|98.84|98.72|98.85|98.74|98.85|98.74|98.84|98.72|13961
1720196400000|2024-07-05 16:20:00|98.89|98.8|99.07|98.98|99.07|98.98|98.89|98.8|33294
1720196700000|2024-07-05 16:25:00|99.09|98.99|98.8|98.66|99.09|99.07|98.8|98.65|43016
1720197000000|2024-07-05 16:30:00||98.65||98.71||98.71||98.65|13671
1720197300000|2024-07-05 16:35:00|98.79|98.72|98.79|98.75|98.79|98.75|98.79|98.72|8458
1720197600000|2024-07-05 16:40:00|98.78|98.74|97.78|97.16|98.78|98.74|97.78|97.11|64622
1720197900000|2024-07-05 16:45:00|97.77|97.4|97.79|97.66|97.79|97.66|97.65|97.16|38936
1720198200000|2024-07-05 16:50:00|97.8|97.78|98|97.9|98|97.9|97.8|97.66|32240
1720198500000|2024-07-05 16:55:00|97.99|97.91|97.99|97.94|97.99|97.94|97.99|97.89|20505
1720198800000|2024-07-05 17:00:00|97.98|97.89|97.3|97.29|97.98|97.89|97.3|97.16|103182
1720199100000|2024-07-05 17:05:00|97.31|97.3|97.45|97.3|97.45|97.35|97.15|97.11|189622
1720199400000|2024-07-05 17:10:00|||||||||5740
1720199700000|2024-07-05 17:15:00|97.51|97.31|97.81|97.36|97.81|97.36|97.51|97.31|19194
1720200000000|2024-07-05 17:20:00|97.9|97.37|98.33|98.11|98.83|98.26|97.9|97.37|92061
1720200300000|2024-07-05 17:25:00|98.27|98.12|98.39|98.36|98.39|98.36|98.27|98.12|15069
1720200600000|2024-07-05 17:30:00|98.38|98.35|98.36|98.23|98.38|98.35|98.36|98.21|47077
1720200900000|2024-07-05 17:35:00|98.35|98.31|98.33|98.23|98.35|98.31|98.33|98.23|33451
1720201200000|2024-07-05 17:40:00|98.32|98.24|98.39|98.25|98.39|98.25|98.32|98.23|8735
1720201500000|2024-07-05 17:45:00|98.4|98.37|98.54|98.49|98.54|98.53|98.4|98.37|92231
1720201800000|2024-07-05 17:50:00|98.53|98.5|98.51|98.5|98.53|98.5|98.51|98.5|25627
1720202100000|2024-07-05 17:55:00|||||||||2534
1720202400000|2024-07-05 18:00:00|98.52|98.51|98.54|98.53|98.54|98.53|98.52|98.51|100548
1720202700000|2024-07-05 18:05:00|98.55|98.54|98.57|98.53|98.57|98.54|98.54|98.53|89955
1720203000000|2024-07-05 18:10:00|98.56|98.51|98.48|98.23|98.56|98.51|98.48|98.23|18319
1720203300000|2024-07-05 18:15:00|98.47|98.22|97.87|97.71|98.47|98.22|97.87|97.67|83735
1720203600000|2024-07-05 18:20:00||97.86||97.74||97.86||97.71|9571
1720203900000|2024-07-05 18:25:00|97.9|97.87|98.21|98.15|98.21|98.16|97.9|97.87|106820
1720204200000|2024-07-05 18:30:00|98.22|98.14|98.15|98.08|98.27|98.16|98.14|98.08|43103
1720204500000|2024-07-05 18:35:00||98.09||98.08||98.1||98.08|7580
1720204800000|2024-07-05 18:40:00|98.09|98.09|98.15|98.12|98.15|98.12|98.09|98.08|20480
1720205100000|2024-07-05 18:45:00|98.14|98.11|98.13|98.11|98.14|98.12|98.13|98.11|12378
1720205400000|2024-07-05 18:50:00|98.15|98.12|98.15|98.11|98.15|98.12|98.15|98.11|12013
1720205700000|2024-07-05 18:55:00|||||||||84383
1720206000000|2024-07-05 19:00:00|98.14|98.09|97.82|97.3|98.14|98.1|97.82|97.3|110847
1720206300000|2024-07-05 19:05:00|97.81|97.31|97.83|97.82|97.83|97.82|97.81|97.31|26269
1720206600000|2024-07-05 19:10:00|97.82|97.8|97.79|97.76|97.82|97.8|97.78|97.76|40688
1720206900000|2024-07-05 19:15:00|97.81|97.77|98.76|98.6|98.83|98.62|97.81|97.77|193570
1720207200000|2024-07-05 19:20:00|98.75|98.61|99.51|99.27|99.54|99.29|98.74|98.61|108413
1720207500000|2024-07-05 19:25:00|99.5|99.23|99.47|99.23|99.97|99.71|99.2|99.16|158156
1720207800000|2024-07-05 19:30:00|99.46|99.24|99.46|99.41|99.46|99.41|99.46|99.24|23502
1720208100000|2024-07-05 19:35:00|99.5|99.42|99.47|99.14|99.53|99.49|99.02|99|67981
1720208400000|2024-07-05 19:40:00|99.48|99.15|99.36|99.34|99.48|99.45|99.35|99.15|65845
1720208700000|2024-07-05 19:45:00|99.35|99.35|99.19|99.06|99.44|99.43|99.19|99.06|149877
1720209000000|2024-07-05 19:50:00|99.18|99.05|99.2|99.09|99.2|99.09|99.01|99|48395
1720209300000|2024-07-05 19:55:00|99.21|99.08|99.55|99.3|99.92|99.48|99.17|99.08|274339
1720445400000|2024-07-08 13:30:00|99.09|99|103|102|103|102|99.09|99|165142
1720445700000|2024-07-08 13:35:00|||||||||94084
1720446000000|2024-07-08 13:40:00|||||||||34083
1720446300000|2024-07-08 13:45:00|102|101|102|101|102|101|102|101|77061
1720446600000|2024-07-08 13:50:00|101|100|102|101|103|102|101|100|80917
1720446900000|2024-07-08 13:55:00|103|102|103|102|103|102|103|102|37623
1720447200000|2024-07-08 14:00:00|104|103|103|102|104|103|103|102|138615
1720447500000|2024-07-08 14:05:00|||||||||33661
1720447800000|2024-07-08 14:10:00|104|103|104|103|104|103|104|103|96720
1720448100000|2024-07-08 14:15:00|||||||||74775
1720448400000|2024-07-08 14:20:00|||||||||39555
1720448700000|2024-07-08 14:25:00|103|102|103|102|103|103|103|102|133539
1720449000000|2024-07-08 14:30:00|||||||||63128
1720449300000|2024-07-08 14:35:00|||||||||78685
1720449600000|2024-07-08 14:40:00|104|103|104|103|104|103|104|103|77252
1720449900000|2024-07-08 14:45:00|||||||||38446
1720450200000|2024-07-08 14:50:00|||||||||49923
1720450500000|2024-07-08 14:55:00|||||||||18732
1720450800000|2024-07-08 15:00:00|||||||||20812
1720451100000|2024-07-08 15:05:00|||||||||25565
1720451400000|2024-07-08 15:10:00|||||||||2056
1720451700000|2024-07-08 15:15:00|105|104|105|104|105|104|105|104|185157
1720452000000|2024-07-08 15:20:00|||||||||115061
1720452300000|2024-07-08 15:25:00|||||||||84924
1720452600000|2024-07-08 15:30:00|||||||||35381
1720452900000|2024-07-08 15:35:00|104|103|104|103|104|104|104|103|49472
1720453200000|2024-07-08 15:40:00|||||||||15300
1720453500000|2024-07-08 15:45:00|||||||||26167
1720453800000|2024-07-08 15:50:00|||||||||594
1720454100000|2024-07-08 15:55:00|||||||||1958
1720454400000|2024-07-08 16:00:00|||||||||5781
1720454700000|2024-07-08 16:05:00|||||||||69276
1720455000000|2024-07-08 16:10:00|||||||||15145
1720455300000|2024-07-08 16:15:00|||||||||4754
1720455600000|2024-07-08 16:20:00|||||||||4706
1720455900000|2024-07-08 16:25:00|||||||||225600
1720456200000|2024-07-08 16:30:00|||||||||26552
1720456500000|2024-07-08 16:35:00|||||||||1151
1720456800000|2024-07-08 16:40:00|||||||||14051
1720457100000|2024-07-08 16:45:00|||||||||4521
1720457400000|2024-07-08 16:50:00|||||||||1829
1720457700000|2024-07-08 16:55:00|||||||||14946
1720458000000|2024-07-08 17:00:00|||||||||658
1720458300000|2024-07-08 17:05:00|||||||||3733
1720458600000|2024-07-08 17:10:00|||||||||12075
1720458900000|2024-07-08 17:15:00|||||||||49676
1720459200000|2024-07-08 17:20:00|||||||||61149
1720459500000|2024-07-08 17:25:00|||||||||9642
1720459800000|2024-07-08 17:30:00|||||||||21522
1720460100000|2024-07-08 17:35:00|||||||||49981
1720460400000|2024-07-08 17:40:00|||||||||986
1720460700000|2024-07-08 17:45:00|||||||||16806
1720461000000|2024-07-08 17:50:00|||||||||2167
1720461300000|2024-07-08 17:55:00|||||||||1305
1720461600000|2024-07-08 18:00:00|||||||||14955
1720461900000|2024-07-08 18:05:00|||||||||14453
1720462200000|2024-07-08 18:10:00|||||||||23510
1720462500000|2024-07-08 18:15:00|||||||||121641
1720462800000|2024-07-08 18:20:00|||||||||38565
1720463100000|2024-07-08 18:25:00|||||||||14193
1720463400000|2024-07-08 18:30:00|||||||||73314
1720463700000|2024-07-08 18:35:00|||||||||11335
1720464000000|2024-07-08 18:40:00|||||||||14480
1720464300000|2024-07-08 18:45:00|||||||||3860
1720464600000|2024-07-08 18:50:00|||||||||3125
1720464900000|2024-07-08 18:55:00|||||||||41893
1720465200000|2024-07-08 19:00:00|||||||||11313
1720465500000|2024-07-08 19:05:00|||||||||141048
1720465800000|2024-07-08 19:10:00|||||||||16385
1720466100000|2024-07-08 19:15:00|||||||||3017
1720466400000|2024-07-08 19:20:00|||||||||9044
1720466700000|2024-07-08 19:25:00|||||||||42269
1720467000000|2024-07-08 19:30:00|||||||||4655
1720467300000|2024-07-08 19:35:00|||||||||18984
1720467600000|2024-07-08 19:40:00|||||||||22677
1720467900000|2024-07-08 19:45:00|||||||||57368
1720468200000|2024-07-08 19:50:00|||||||||12971
1720468500000|2024-07-08 19:55:00|||||||||286462
1720531800000|2024-07-09 13:30:00|103|102|104|103|104|103|103|102|53613
1720532100000|2024-07-09 13:35:00|||||||||12530
1720532400000|2024-07-09 13:40:00|||||||||121836
1720532700000|2024-07-09 13:45:00|||||||||3363
1720533000000|2024-07-09 13:50:00|||||||||18200
1720533300000|2024-07-09 13:55:00|||||||||16455
1720533600000|2024-07-09 14:00:00|||||||||61943
1720533900000|2024-07-09 14:05:00|103|102|104|103|104|103|103|102|178156
1720534200000|2024-07-09 14:10:00|||||||||9899
1720534500000|2024-07-09 14:15:00|||||||||18930
1720534800000|2024-07-09 14:20:00|||||||||24132
1720535100000|2024-07-09 14:25:00|103|102|103|102|103|102|103|102|96073
1720535400000|2024-07-09 14:30:00|||||||||5300
1720535700000|2024-07-09 14:35:00|||||||||20233
1720536000000|2024-07-09 14:40:00|||||||||7284
1720536300000|2024-07-09 14:45:00|||||||||6883
1720536600000|2024-07-09 14:50:00|102|101|103|102|103|102|102|101|311700
1720536900000|2024-07-09 14:55:00|||||||||5318
1720537200000|2024-07-09 15:00:00|||||||||5827
1720537500000|2024-07-09 15:05:00|||||||||20462
1720537800000|2024-07-09 15:10:00|||||||||20784
1720538100000|2024-07-09 15:15:00|||||||||4402
1720538400000|2024-07-09 15:20:00|||||||||17410
1720538700000|2024-07-09 15:25:00|102|101|102|101|102|101|102|101|114379
1720539000000|2024-07-09 15:30:00|||||||||4575
1720539300000|2024-07-09 15:35:00|||||||||12355
1720539600000|2024-07-09 15:40:00|||||||||22814
1720539900000|2024-07-09 15:45:00|||||||||7000
1720540200000|2024-07-09 15:50:00|||||||||12551
1720540500000|2024-07-09 15:55:00|103|102|103|102|103|102|103|102|64338
1720541100000|2024-07-09 16:05:00|||||||||23125
1720541400000|2024-07-09 16:10:00|||||||||52021
1720541700000|2024-07-09 16:15:00|||||||||1804
1720542000000|2024-07-09 16:20:00|||||||||12094
1720542300000|2024-07-09 16:25:00|||||||||23255
1720542600000|2024-07-09 16:30:00|||||||||8499
1720542900000|2024-07-09 16:35:00|||||||||12600
1720543200000|2024-07-09 16:40:00|||||||||1127
1720543500000|2024-07-09 16:45:00|||||||||24901
1720543800000|2024-07-09 16:50:00|||||||||4264
1720544100000|2024-07-09 16:55:00|||||||||6825
1720544400000|2024-07-09 17:00:00|||||||||12200
1720544700000|2024-07-09 17:05:00|||||||||3780
1720545300000|2024-07-09 17:15:00|102|101|102|101|102|101|102|101|22965
1720545600000|2024-07-09 17:20:00|||||||||20065
1720545900000|2024-07-09 17:25:00|||||||||47281
1720546200000|2024-07-09 17:30:00|||||||||11162
1720546500000|2024-07-09 17:35:00|||||||||1938
1720546800000|2024-07-09 17:40:00|||||||||4351
1720547100000|2024-07-09 17:45:00|||||||||1466
1720547400000|2024-07-09 17:50:00|||||||||6592
1720547700000|2024-07-09 17:55:00|||||||||26262
1720548000000|2024-07-09 18:00:00|||||||||42214
1720548300000|2024-07-09 18:05:00|||||||||4446
1720548600000|2024-07-09 18:10:00|||||||||652
1720548900000|2024-07-09 18:15:00|||||||||8580
1720549200000|2024-07-09 18:20:00|||||||||1100
1720549500000|2024-07-09 18:25:00|||||||||1500
1720549800000|2024-07-09 18:30:00|||||||||1982
1720550100000|2024-07-09 18:35:00|||||||||17447
1720550400000|2024-07-09 18:40:00|||||||||23502
1720550700000|2024-07-09 18:45:00|||||||||47187
1720551000000|2024-07-09 18:50:00|||||||||30704
1720551300000|2024-07-09 18:55:00|||||||||13604
1720551600000|2024-07-09 19:00:00|||||||||132348
1720551900000|2024-07-09 19:05:00|||||||||6393
1720552200000|2024-07-09 19:10:00|||||||||15556
1720552500000|2024-07-09 19:15:00|||||||||1000
1720552800000|2024-07-09 19:20:00|||||||||7281
1720553100000|2024-07-09 19:25:00|||||||||5030
1720553400000|2024-07-09 19:30:00|||||||||7306
1720553700000|2024-07-09 19:35:00|||||||||11669
1720554000000|2024-07-09 19:40:00|||||||||23137
1720554300000|2024-07-09 19:45:00|||||||||1805
1720554600000|2024-07-09 19:50:00|||||||||7056
1720554900000|2024-07-09 19:55:00|||||||||39435
1720618200000|2024-07-10 13:30:00|101|100|101|100|101|100|101|100|123281
1720618500000|2024-07-10 13:35:00|102|101|102|101|102|101|102|101|84135
1720618800000|2024-07-10 13:40:00|103|102|104|103|104|103|103|102|288001
1720619100000|2024-07-10 13:45:00|105|104|105|104|105|104|105|104|116365
1720619400000|2024-07-10 13:50:00|||||||||49526
1720619700000|2024-07-10 13:55:00|||||||||41342
1720620000000|2024-07-10 14:00:00|106|105|108|107|108|107|106|105|565556
1720620300000|2024-07-10 14:05:00|107|106|107|106|107|106|106|105|253978
1720620600000|2024-07-10 14:10:00|||||||||69459
1720620900000|2024-07-10 14:15:00|||||||||50489
1720621200000|2024-07-10 14:20:00|||||||||128250
1720621500000|2024-07-10 14:25:00|106|105|105|104|106|105|105|104|317427
1720621800000|2024-07-10 14:30:00|||||||||31055
1720622100000|2024-07-10 14:35:00|||||||||36599
1720622400000|2024-07-10 14:40:00|106|105|106|105|106|105|106|105|218826
1720622700000|2024-07-10 14:45:00|107|106|107|106|107|106|107|106|107260
1720623000000|2024-07-10 14:50:00|||||||||3330
1720623300000|2024-07-10 14:55:00|108|107|109|108|109|108|107|107|312710
1720623600000|2024-07-10 15:00:00|||||||||202024
1720623900000|2024-07-10 15:05:00|||||||||164486
1720624200000|2024-07-10 15:10:00|||||||||80911
1720624500000|2024-07-10 15:15:00|110|109|110|109|110|109|110|109|352220
1720624800000|2024-07-10 15:20:00|||||||||54034
1720625100000|2024-07-10 15:25:00|||||||||195160
1720625400000|2024-07-10 15:30:00|111|110|111|110|111|110|110|110|319888
1720625700000|2024-07-10 15:35:00|||||||||68515
1720626000000|2024-07-10 15:40:00|110|109|110|109|110|109|110|109|90798
1720626300000|2024-07-10 15:45:00|109|108|109|108|109|108|109|108|209975
1720626600000|2024-07-10 15:50:00|||||||||170130
1720626900000|2024-07-10 15:55:00|||||||||13531
1720627200000|2024-07-10 16:00:00|||||||||31900
1720627500000|2024-07-10 16:05:00|||||||||55849
1720627800000|2024-07-10 16:10:00|110|109|110|109|110|109|109|109|113468
1720628100000|2024-07-10 16:15:00|||||||||50197
1720628400000|2024-07-10 16:20:00|111|110|111|110|111|110|111|110|121157
1720628700000|2024-07-10 16:25:00|||||||||133414
1720629000000|2024-07-10 16:30:00|112|111|112|111|112|111|112|111|122274
1720629300000|2024-07-10 16:35:00|111|110|111|110|111|110|111|110|167005
1720629600000|2024-07-10 16:40:00|||||||||12738
1720629900000|2024-07-10 16:45:00|||||||||37360
1720630200000|2024-07-10 16:50:00|110|109|110|109|110|109|110|109|133421
1720630500000|2024-07-10 16:55:00|109|108|109|108|109|108|109|108|105787
1720630800000|2024-07-10 17:00:00|||||||||38090
1720631100000|2024-07-10 17:05:00|||||||||156551
1720631400000|2024-07-10 17:10:00|||||||||31892
1720631700000|2024-07-10 17:15:00|110|109|110|109|110|109|110|109|67960
1720632000000|2024-07-10 17:20:00|||||||||46062
1720632300000|2024-07-10 17:25:00|||||||||19393
1720632600000|2024-07-10 17:30:00|||||||||33184
1720632900000|2024-07-10 17:35:00|||||||||86645
1720633200000|2024-07-10 17:40:00|111|110|110|109|111|110|110|109|179307
1720633500000|2024-07-10 17:45:00|109|108|109|108|109|108|109|108|107739
1720633800000|2024-07-10 17:50:00|||||||||73553
1720634100000|2024-07-10 17:55:00|||||||||18830
1720634400000|2024-07-10 18:00:00|||||||||31557
1720634700000|2024-07-10 18:05:00|||||||||146154
1720635000000|2024-07-10 18:10:00|110|109|109|108|110|109|109|108|182801
1720635300000|2024-07-10 18:15:00|108|107|108|107|108|107|108|107|199252
1720635600000|2024-07-10 18:20:00|||||||||10068
1720635900000|2024-07-10 18:25:00|107|106|107|106|107|106|107|106|78084
1720636200000|2024-07-10 18:30:00|||||||||2650
1720636500000|2024-07-10 18:35:00|||||||||3980
1720636800000|2024-07-10 18:40:00|||||||||19094
1720637100000|2024-07-10 18:45:00|||||||||1119
1720637400000|2024-07-10 18:50:00|||||||||1866
1720637700000|2024-07-10 18:55:00|||||||||32453
1720638000000|2024-07-10 19:00:00|||||||||7524
1720638300000|2024-07-10 19:05:00|||||||||1483
1720638600000|2024-07-10 19:10:00|||||||||3203
1720638900000|2024-07-10 19:15:00|||||||||435
1720639200000|2024-07-10 19:20:00|||||||||13651
1720639500000|2024-07-10 19:25:00|106|105|104|103|106|105|104|103|374636
1720639800000|2024-07-10 19:30:00|||||||||67253
1720640100000|2024-07-10 19:35:00|||||||||28073
1720640400000|2024-07-10 19:40:00|||||||||35215
1720640700000|2024-07-10 19:45:00|||||||||77394
1720641000000|2024-07-10 19:50:00|||||||||13562
1720641300000|2024-07-10 19:55:00|103|102|103|102|103|102|103|102|342883
1720704600000|2024-07-11 13:30:00|107|106|109|108|109|108|107|106|130366
1720704900000|2024-07-11 13:35:00|||||||||59437
1720705200000|2024-07-11 13:40:00|108|107|107|106|108|107|106|105|146851
1720705500000|2024-07-11 13:45:00|108|107|108|107|108|107|108|107|80376
1720705800000|2024-07-11 13:50:00|107|106|106|105|107|106|106|105|62200
1720706100000|2024-07-11 13:55:00|||||||||3649
1720706400000|2024-07-11 14:00:00|||||||||18345
1720706700000|2024-07-11 14:05:00|||||||||44500
1720707000000|2024-07-11 14:10:00|105|104|105|104|105|104|105|104|56778
1720707300000|2024-07-11 14:15:00|104|103|104|103|104|103|104|103|39377
1720707600000|2024-07-11 14:20:00|105|104|104|103|105|104|104|103|127874
1720707900000|2024-07-11 14:25:00|105|104|105|104|105|104|105|104|65392
1720708200000|2024-07-11 14:30:00|106|105|106|105|106|105|106|105|37020
1720708500000|2024-07-11 14:35:00|||||||||36666
1720708800000|2024-07-11 14:40:00|105|104|105|104|105|104|105|104|27719
1720709100000|2024-07-11 14:45:00|106|105|106|105|106|105|105|104|92469
1720709400000|2024-07-11 14:50:00|||||||||9223
1720709700000|2024-07-11 14:55:00|||||||||19047
1720710000000|2024-07-11 15:00:00|105|104|105|104|105|104|105|104|20308
1720710300000|2024-07-11 15:05:00|||||||||136566
1720710600000|2024-07-11 15:10:00|||||||||13722
1720710900000|2024-07-11 15:15:00|||||||||27236
1720711200000|2024-07-11 15:20:00|106|105|105|104|106|105|105|104|55437
1720711500000|2024-07-11 15:25:00|||||||||11509
1720711800000|2024-07-11 15:30:00|||||||||2547
1720712100000|2024-07-11 15:35:00|||||||||5762
1720712400000|2024-07-11 15:40:00|104|103|103|102|104|103|103|102|253516
1720712700000|2024-07-11 15:45:00|104|103|103|102|104|103|103|102|235901
1720713000000|2024-07-11 15:50:00|||||||||20387
1720713300000|2024-07-11 15:55:00|||||||||26159
1720713600000|2024-07-11 16:00:00|||||||||8087
1720713900000|2024-07-11 16:05:00|||||||||46641
1720714200000|2024-07-11 16:10:00|||||||||25058
1720714500000|2024-07-11 16:15:00|||||||||18728
1720714800000|2024-07-11 16:20:00|104|103|104|103|104|103|104|103|39883
1720715100000|2024-07-11 16:25:00|||||||||9645
1720715400000|2024-07-11 16:30:00|||||||||33002
1720715700000|2024-07-11 16:35:00|105|104|105|104|105|104|105|104|49309
1720716000000|2024-07-11 16:40:00|||||||||4122
1720716300000|2024-07-11 16:45:00|||||||||11201
1720716600000|2024-07-11 16:50:00|||||||||47819
1720716900000|2024-07-11 16:55:00|||||||||880
1720717200000|2024-07-11 17:00:00|||||||||400
1720717500000|2024-07-11 17:05:00|||||||||13395
1720717800000|2024-07-11 17:10:00|||||||||4532
1720718100000|2024-07-11 17:15:00|||||||||8771
1720718400000|2024-07-11 17:20:00|||||||||2935
1720718700000|2024-07-11 17:25:00|||||||||6278
1720719000000|2024-07-11 17:30:00|||||||||1003
1720719300000|2024-07-11 17:35:00|||||||||8499
1720719600000|2024-07-11 17:40:00|||||||||5059
1720719900000|2024-07-11 17:45:00|||||||||8233
1720720200000|2024-07-11 17:50:00|||||||||13488
1720720500000|2024-07-11 17:55:00|||||||||6607
1720720800000|2024-07-11 18:00:00|||||||||5341
1720721100000|2024-07-11 18:05:00|||||||||26698
1720721400000|2024-07-11 18:10:00|||||||||10584
1720721700000|2024-07-11 18:15:00|||||||||22515
1720722000000|2024-07-11 18:20:00|||||||||2845
1720722300000|2024-07-11 18:25:00|||||||||14405
1720722600000|2024-07-11 18:30:00|||||||||1479
1720722900000|2024-07-11 18:35:00|||||||||10393
1720723200000|2024-07-11 18:40:00|||||||||10640
1720723500000|2024-07-11 18:45:00|||||||||14434
1720723800000|2024-07-11 18:50:00|||||||||5153
1720724100000|2024-07-11 18:55:00|||||||||2570
1720724400000|2024-07-11 19:00:00|||||||||1833
1720724700000|2024-07-11 19:05:00|||||||||3247
1720725000000|2024-07-11 19:10:00|||||||||1370
1720725300000|2024-07-11 19:15:00|||||||||3072
1720725600000|2024-07-11 19:20:00|||||||||30234
1720725900000|2024-07-11 19:25:00|||||||||20016
1720726200000|2024-07-11 19:30:00|||||||||2714
1720726500000|2024-07-11 19:35:00|||||||||7387
1720726800000|2024-07-11 19:40:00|||||||||10343
1720727100000|2024-07-11 19:45:00|||||||||7040
1720727400000|2024-07-11 19:50:00|||||||||10091
1720727700000|2024-07-11 19:55:00|||||||||35260
1720791000000|2024-07-12 13:30:00|106|104|107|106|107|106|105|104|97200
1720791300000|2024-07-12 13:35:00|106|105|106|105|107|106|105|104|203497
1720791600000|2024-07-12 13:40:00|107|106|107|106|107|106|107|106|10523
1720791900000|2024-07-12 13:45:00|||||||||49883
1720792200000|2024-07-12 13:50:00|106|105|106|105|106|105|106|105|49494
1720792500000|2024-07-12 13:55:00|||||||||10266
1720792800000|2024-07-12 14:00:00|107|106|105|104|107|106|104|103|271397
1720793100000|2024-07-12 14:05:00|||||||||59063
1720793400000|2024-07-12 14:10:00|104|103|104|103|105|104|104|103|120985
1720793700000|2024-07-12 14:15:00|||||||||270942
1720794000000|2024-07-12 14:20:00|105|104|105|104|105|104|104|103|157735
1720794300000|2024-07-12 14:25:00|104|103|104|103|105|104|104|103|211606
1720794600000|2024-07-12 14:30:00|105|104|105|104|105|104|105|104|15283
1720794900000|2024-07-12 14:35:00|||||||||6322
1720795200000|2024-07-12 14:40:00|||||||||19187
1720795500000|2024-07-12 14:45:00|104|103|103|102|104|103|103|102|162839
1720795800000|2024-07-12 14:50:00|104|103|104|103|104|103|104|103|57566
1720796100000|2024-07-12 14:55:00|||||||||195429
1720796400000|2024-07-12 15:00:00|||||||||40167
1720796700000|2024-07-12 15:05:00|||||||||14202
1720797000000|2024-07-12 15:10:00|||||||||8992
1720797300000|2024-07-12 15:15:00|||||||||10989
1720797600000|2024-07-12 15:20:00|||||||||6417
1720797900000|2024-07-12 15:25:00|||||||||2356
1720798200000|2024-07-12 15:30:00|||||||||585
1720798500000|2024-07-12 15:35:00|||||||||20500
1720798800000|2024-07-12 15:40:00|105|104|105|104|105|104|105|104|27129
1720799100000|2024-07-12 15:45:00|||||||||37811
1720799400000|2024-07-12 15:50:00|||||||||13850
1720799700000|2024-07-12 15:55:00|||||||||4600
1720800000000|2024-07-12 16:00:00|||||||||14513
1720800300000|2024-07-12 16:05:00|||||||||60608
1720800600000|2024-07-12 16:10:00|||||||||23364
1720800900000|2024-07-12 16:15:00|||||||||5518
1720801200000|2024-07-12 16:20:00|||||||||2250
1720801500000|2024-07-12 16:25:00|||||||||5357
1720801800000|2024-07-12 16:30:00|||||||||20033
1720802100000|2024-07-12 16:35:00|106|105|106|105|106|105|106|105|143330
1720802400000|2024-07-12 16:40:00|107|106|107|106|107|106|107|106|107132
1720802700000|2024-07-12 16:45:00|||||||||56387
1720803000000|2024-07-12 16:50:00|106|105|106|105|106|105|106|105|32759
1720803300000|2024-07-12 16:55:00|||||||||6958
1720803600000|2024-07-12 17:00:00|||||||||17500
1720803900000|2024-07-12 17:05:00|||||||||45868
1720804200000|2024-07-12 17:10:00|||||||||2280
1720804500000|2024-07-12 17:15:00|||||||||1497
1720804800000|2024-07-12 17:20:00|||||||||1100
1720805100000|2024-07-12 17:25:00|||||||||2095
1720805400000|2024-07-12 17:30:00|||||||||1385
1720805700000|2024-07-12 17:35:00|||||||||8298
1720806000000|2024-07-12 17:40:00|107|106|107|106|107|106|107|106|175334
1720806300000|2024-07-12 17:45:00|||||||||7093
1720806600000|2024-07-12 17:50:00|||||||||9685
1720806900000|2024-07-12 17:55:00|||||||||27616
1720807200000|2024-07-12 18:00:00|||||||||8408
1720807500000|2024-07-12 18:05:00|108|107|108|107|108|107|108|107|88131
1720807800000|2024-07-12 18:10:00|||||||||52040
1720808100000|2024-07-12 18:15:00|||||||||43437
1720808400000|2024-07-12 18:20:00|||||||||46792
1720808700000|2024-07-12 18:25:00|||||||||35404
1720809000000|2024-07-12 18:30:00|||||||||15650
1720809300000|2024-07-12 18:35:00|||||||||16605
1720809600000|2024-07-12 18:40:00|||||||||2260
1720809900000|2024-07-12 18:45:00|||||||||8559
1720810200000|2024-07-12 18:50:00|||||||||19773
1720810500000|2024-07-12 18:55:00|||||||||6186
1720810800000|2024-07-12 19:00:00|||||||||4743
1720811100000|2024-07-12 19:05:00|||||||||7555
1720811400000|2024-07-12 19:10:00|||||||||10532
1720811700000|2024-07-12 19:15:00|||||||||16333
1720812000000|2024-07-12 19:20:00|||||||||47000
1720812300000|2024-07-12 19:25:00|||||||||26777
1720812600000|2024-07-12 19:30:00|107|106|107|106|107|106|107|106|46979
1720812900000|2024-07-12 19:35:00|||||||||14479
1720813200000|2024-07-12 19:40:00|||||||||28921
1720813500000|2024-07-12 19:45:00|||||||||30617
1720813800000|2024-07-12 19:50:00|||||||||13114
1720814100000|2024-07-12 19:55:00|108|107|108|107|108|107|108|107|160544
1721050200000|2024-07-15 13:30:00|112|111|112|111|114|113|112|111|408544
1721050500000|2024-07-15 13:35:00|111|110|111|110|111|110|111|110|157018
1721050800000|2024-07-15 13:40:00|112|111|112|111|112|111|112|111|96071
1721051100000|2024-07-15 13:45:00|113|112|113|112|113|112|113|112|156191
1721051400000|2024-07-15 13:50:00|112|111|111|110|112|111|111|110|90859
1721051700000|2024-07-15 13:55:00|||||||||80215
1721052000000|2024-07-15 14:00:00|110|109|111|110|111|110|110|109|192192
1721052300000|2024-07-15 14:05:00|110|109|110|109|110|109|110|109|60654
1721052600000|2024-07-15 14:10:00|||||||||43859
1721052900000|2024-07-15 14:15:00|109|108|109|108|109|108|109|108|72255
1721053200000|2024-07-15 14:20:00|||||||||63234
1721053500000|2024-07-15 14:25:00|110|109|110|109|110|109|109|109|205937
1721053800000|2024-07-15 14:30:00|111|110|112|111|112|111|111|110|138724
1721054100000|2024-07-15 14:35:00|||||||||32183
1721054400000|2024-07-15 14:40:00|||||||||17242
1721054700000|2024-07-15 14:45:00|111|110|112|111|112|111|111|110|111659
1721055000000|2024-07-15 14:50:00|113|112|113|112|113|112|113|112|137259
1721055300000|2024-07-15 14:55:00|||||||||64528
1721055600000|2024-07-15 15:00:00|||||||||105743
1721055900000|2024-07-15 15:05:00|||||||||28657
1721056200000|2024-07-15 15:10:00|||||||||43757
1721056500000|2024-07-15 15:15:00|112|111|112|111|112|111|112|111|112020
1721056800000|2024-07-15 15:20:00|||||||||35899
1721057100000|2024-07-15 15:25:00|||||||||10454
1721057400000|2024-07-15 15:30:00|||||||||28032
1721057700000|2024-07-15 15:35:00|||||||||13708
1721058000000|2024-07-15 15:40:00|||||||||6895
1721058300000|2024-07-15 15:45:00|113|112|113|112|113|112|113|112|143674
1721058600000|2024-07-15 15:50:00|114|113|114|113|114|113|114|113|159739
1721058900000|2024-07-15 15:55:00|||||||||36316
1721059200000|2024-07-15 16:00:00|115|114|115|114|115|114|115|114|373184
1721059500000|2024-07-15 16:05:00|||||||||105357
1721059800000|2024-07-15 16:10:00|||||||||17149
1721060100000|2024-07-15 16:15:00|||||||||7354
1721060400000|2024-07-15 16:20:00|||||||||28974
1721060700000|2024-07-15 16:25:00|116|115|116|115|116|115|116|115|157655
1721061000000|2024-07-15 16:30:00|117|116|116|115|117|116|116|115|178250
1721061300000|2024-07-15 16:35:00|||||||||14258
1721061600000|2024-07-15 16:40:00|||||||||193937
1721061900000|2024-07-15 16:45:00|||||||||89092
1721062200000|2024-07-15 16:50:00|||||||||12796
1721062500000|2024-07-15 16:55:00|||||||||23322
1721062800000|2024-07-15 17:00:00|||||||||25418
1721063100000|2024-07-15 17:05:00|115|114|118|117|118|117|115|114|324897
1721063400000|2024-07-15 17:10:00|||||||||103330
1721063700000|2024-07-15 17:15:00|119|118|119|118|119|118|119|118|87117
1721064000000|2024-07-15 17:20:00|||||||||81008
1721064300000|2024-07-15 17:25:00|||||||||70003
1721064600000|2024-07-15 17:30:00|||||||||64620
1721064900000|2024-07-15 17:35:00|118|117|119|118|119|118|118|117|99723
1721065200000|2024-07-15 17:40:00|||||||||36791
1721065500000|2024-07-15 17:45:00|118|117|118|117|118|117|118|117|46948
1721065800000|2024-07-15 17:50:00|||||||||29007
1721066100000|2024-07-15 17:55:00|117|116|117|116|117|116|117|116|85093
1721066400000|2024-07-15 18:00:00|116|115|116|115|116|115|116|115|84594
1721066700000|2024-07-15 18:05:00|117|116|118|117|118|117|117|116|221780
1721067000000|2024-07-15 18:10:00|||||||||51205
1721067300000|2024-07-15 18:15:00|||||||||17574
1721067600000|2024-07-15 18:20:00|119|118|119|118|119|118|119|118|46094
1721067900000|2024-07-15 18:25:00|||||||||6128
1721068200000|2024-07-15 18:30:00|||||||||38822
1721068500000|2024-07-15 18:35:00|||||||||7531
1721068800000|2024-07-15 18:40:00|||||||||10271
1721069100000|2024-07-15 18:45:00|||||||||18304
1721069400000|2024-07-15 18:50:00|||||||||22702
1721069700000|2024-07-15 18:55:00|||||||||24727
1721070000000|2024-07-15 19:00:00|||||||||20876
1721070300000|2024-07-15 19:05:00|||||||||91976
1721070600000|2024-07-15 19:10:00|120|119|120|119|120|119|120|119|135154
1721070900000|2024-07-15 19:15:00|119|118|119|118|119|118|119|118|273428
1721071200000|2024-07-15 19:20:00|120|119|121|120|121|120|120|119|422775
1721071500000|2024-07-15 19:25:00|120|119|120|119|121|119|120|119|96331
1721071800000|2024-07-15 19:30:00|||||||||13203
1721072100000|2024-07-15 19:35:00|||||||||9515
1721072400000|2024-07-15 19:40:00|||||||||34690
1721072700000|2024-07-15 19:45:00|||||||||27159
1721073000000|2024-07-15 19:50:00|||||||||144152
1721073300000|2024-07-15 19:55:00|121|120|121|120|122|121|120|120|354557
1721136600000|2024-07-16 13:30:00|118|116|118|117|121|120|116|115|772108
1721136900000|2024-07-16 13:35:00|119|118|119|118|120|119|119|118|131972
1721137200000|2024-07-16 13:40:00|120|119|120|119|121|120|119|119|263653
1721137500000|2024-07-16 13:45:00|||||||||19398
1721137800000|2024-07-16 13:50:00|||||||||19474
1721138100000|2024-07-16 13:55:00|121|120|118|117|121|120|118|117|147173
1721138400000|2024-07-16 14:00:00|117|116|116|115|117|116|116|115|441440
1721138700000|2024-07-16 14:05:00|115|114|116|115|116|115|115|114|246786
1721139000000|2024-07-16 14:10:00|117|116|119|118|119|118|117|116|218373
1721139300000|2024-07-16 14:15:00|120|119|119|118|120|119|119|118|175437
1721139600000|2024-07-16 14:20:00|120|119|118|117|120|119|118|117|262598
1721139900000|2024-07-16 14:25:00|||||||||23954
1721140200000|2024-07-16 14:30:00|||||||||95135
1721140500000|2024-07-16 14:35:00|119|118|119|118|120|119|119|118|291891
1721140800000|2024-07-16 14:40:00|||||||||53553
1721141100000|2024-07-16 14:45:00|||||||||40573
1721141400000|2024-07-16 14:50:00|||||||||30556
1721141700000|2024-07-16 14:55:00|120|119|119|118|120|119|119|118|122227
1721142000000|2024-07-16 15:00:00|||||||||31997
1721142300000|2024-07-16 15:05:00|120|119|120|119|120|119|120|119|75505
1721142600000|2024-07-16 15:10:00|121|120|122|121|123|122|121|120|436650
1721142900000|2024-07-16 15:15:00|121|120|121|120|121|120|121|120|102076
1721143200000|2024-07-16 15:20:00|120|119|120|119|121|119|120|119|180735
1721143500000|2024-07-16 15:25:00|119|118|120|119|120|119|119|118|54959
1721143800000|2024-07-16 15:30:00|||||||||6500
1721144100000|2024-07-16 15:35:00|119|118|120|119|120|119|119|118|110188
1721144400000|2024-07-16 15:40:00|||||||||47112
1721144700000|2024-07-16 15:45:00|||||||||11511
1721145000000|2024-07-16 15:50:00|||||||||15991
1721145300000|2024-07-16 15:55:00|||||||||19551
1721145600000|2024-07-16 16:00:00|121|120|121|120|121|120|121|120|80339
1721145900000|2024-07-16 16:05:00|122|121|121|120|122|121|121|120|151050
1721146200000|2024-07-16 16:10:00|120|119|120|119|120|120|120|119|179832
1721146500000|2024-07-16 16:15:00|119|118|119|118|119|118|119|118|58775
1721146800000|2024-07-16 16:20:00|||||||||60493
1721147100000|2024-07-16 16:25:00|118|117|118|117|118|117|118|117|100184
1721147400000|2024-07-16 16:30:00|117|116|118|117|118|117|117|116|99722
1721147700000|2024-07-16 16:35:00|||||||||58229
1721148000000|2024-07-16 16:40:00|119|118|118|117|119|118|118|117|179114
1721148300000|2024-07-16 16:45:00|||||||||33320
1721148600000|2024-07-16 16:50:00|119|118|119|118|119|118|119|118|69412
1721148900000|2024-07-16 16:55:00|||||||||13366
1721149200000|2024-07-16 17:00:00|120|119|121|120|121|120|120|119|194779
1721149500000|2024-07-16 17:05:00|120|119|120|119|120|120|120|119|43965
1721149800000|2024-07-16 17:10:00|||||||||15252
1721150100000|2024-07-16 17:15:00|121|120|121|120|121|120|121|120|27284
1721150400000|2024-07-16 17:20:00|||||||||66980
1721150700000|2024-07-16 17:25:00|||||||||16390
1721151000000|2024-07-16 17:30:00|||||||||16485
1721151300000|2024-07-16 17:35:00|||||||||13334
1721151600000|2024-07-16 17:40:00|122|121|124|123|124|123|122|121|181666
1721151900000|2024-07-16 17:45:00|||||||||133685
1721152200000|2024-07-16 17:50:00|||||||||40467
1721152500000|2024-07-16 17:55:00|125|124|124|123|125|124|124|123|169088
1721152800000|2024-07-16 18:00:00|||||||||40547
1721153100000|2024-07-16 18:05:00|123|122|123|122|123|122|123|122|157781
1721153400000|2024-07-16 18:10:00|124|123|124|123|124|123|124|123|19188
1721153700000|2024-07-16 18:15:00|||||||||55135
1721154000000|2024-07-16 18:20:00|125|124|125|124|125|124|125|124|153767
1721154300000|2024-07-16 18:25:00|||||||||27951
1721154600000|2024-07-16 18:30:00|||||||||43080
1721154900000|2024-07-16 18:35:00|||||||||14311
1721155200000|2024-07-16 18:40:00|124|123|124|123|124|123|124|123|156997
1721155500000|2024-07-16 18:45:00|||||||||7561
1721155800000|2024-07-16 18:50:00|||||||||21534
1721156100000|2024-07-16 18:55:00|125|124|125|124|125|124|125|124|69721
1721156400000|2024-07-16 19:00:00|124|123|125|124|125|124|124|123|61199
1721156700000|2024-07-16 19:05:00|||||||||75896
1721157000000|2024-07-16 19:10:00|||||||||26798
1721157300000|2024-07-16 19:15:00|124|123|124|123|124|124|124|123|214411
1721157600000|2024-07-16 19:20:00|||||||||8391
1721157900000|2024-07-16 19:25:00|125|124|125|124|125|124|125|124|78043
1721158200000|2024-07-16 19:30:00|||||||||67786
1721158500000|2024-07-16 19:35:00|124|123|124|123|124|124|124|123|67700
1721158800000|2024-07-16 19:40:00|||||||||97070
1721159100000|2024-07-16 19:45:00|||||||||19453
1721159400000|2024-07-16 19:50:00|||||||||38685
1721159700000|2024-07-16 19:55:00|123|122|122|121|123|122|122|121|311785
1721223000000|2024-07-17 13:30:00|117|116|125|124|126|125|116|115|1185962
1721223300000|2024-07-17 13:35:00|126|125|130|129|131|131|126|125|1252429
1721223600000|2024-07-17 13:40:00|129|128|123|122|129|128|122|121|404285
1721223900000|2024-07-17 13:45:00|122|121|124|123|124|123|120|119|292723
1721224200000|2024-07-17 13:50:00|125|124|128|127|128|127|125|124|328022
1721224500000|2024-07-17 13:55:00|127|126|127|126|128|127|126|125|301041
1721224800000|2024-07-17 14:00:00|126|125|124|123|126|125|124|123|212396
1721225100000|2024-07-17 14:05:00|123|122|124|123|124|123|123|122|97565
1721225400000|2024-07-17 14:10:00|125|124|125|124|126|125|125|124|169764
1721225700000|2024-07-17 14:15:00|124|123|126|125|126|125|124|123|424950
1721226000000|2024-07-17 14:20:00|125|124|125|124|125|124|124|123|229934
1721226300000|2024-07-17 14:25:00|124|123|125|124|125|124|124|123|56575
1721226600000|2024-07-17 14:30:00|124|123|125|124|125|124|124|123|118269
1721226900000|2024-07-17 14:35:00|124|123|124|123|124|123|124|123|28711
1721227200000|2024-07-17 14:40:00|125|124|125|124|125|124|125|124|150595
1721227500000|2024-07-17 14:45:00|126|125|126|125|127|126|126|125|252258
1721227800000|2024-07-17 14:50:00|125|124|124|123|125|124|124|123|72306
1721228100000|2024-07-17 14:55:00|125|124|124|123|125|124|124|123|29306
1721228400000|2024-07-17 15:00:00|123|122|123|122|124|123|123|122|142838
1721228700000|2024-07-17 15:05:00|124|123|124|123|124|123|124|123|43364
1721229000000|2024-07-17 15:10:00|123|122|124|123|125|124|123|122|129583
1721229300000|2024-07-17 15:15:00|125|124|125|124|125|124|125|124|54217
1721229600000|2024-07-17 15:20:00|||||||||30971
1721229900000|2024-07-17 15:25:00|124|123|124|123|124|123|124|123|40140
1721230200000|2024-07-17 15:30:00|123|122|123|122|124|123|123|122|78898
1721230500000|2024-07-17 15:35:00|124|123|124|123|124|123|124|123|146310
1721230800000|2024-07-17 15:40:00|123|122|123|122|123|122|123|122|74719
1721231100000|2024-07-17 15:45:00|122|121|122|121|122|122|122|121|99919
1721231400000|2024-07-17 15:50:00|123|122|123|122|123|122|123|122|57039
1721231700000|2024-07-17 15:55:00|||||||||12894
1721232000000|2024-07-17 16:00:00|122|121|122|121|122|121|121|120|604404
1721232300000|2024-07-17 16:05:00|121|120|120|119|121|121|120|119|148556
1721232600000|2024-07-17 16:10:00|119|118|119|118|119|118|119|118|104384
1721232900000|2024-07-17 16:15:00|120|119|119|118|120|119|119|118|72438
1721233200000|2024-07-17 16:20:00|||||||||38525
1721233500000|2024-07-17 16:25:00|||||||||23882
1721233800000|2024-07-17 16:30:00|||||||||22174
1721234100000|2024-07-17 16:35:00|||||||||62079
1721234400000|2024-07-17 16:40:00|118|117|119|118|119|118|118|117|137846
1721234700000|2024-07-17 16:45:00|||||||||58825
1721235000000|2024-07-17 16:50:00|120|119|120|119|120|119|120|119|50227
1721235300000|2024-07-17 16:55:00|121|120|121|120|121|120|121|120|42276
1721235600000|2024-07-17 17:00:00|||||||||56524
1721235900000|2024-07-17 17:05:00|||||||||22697
1721236200000|2024-07-17 17:10:00|120|119|120|119|120|119|120|119|23440
1721236500000|2024-07-17 17:15:00|121|120|121|120|121|120|121|120|21858
1721236800000|2024-07-17 17:20:00|||||||||20644
1721237100000|2024-07-17 17:25:00|||||||||2449
1721237400000|2024-07-17 17:30:00|||||||||21854
1721237700000|2024-07-17 17:35:00|122|121|122|121|122|121|122|121|47716
1721238000000|2024-07-17 17:40:00|||||||||9496
1721238300000|2024-07-17 17:45:00|||||||||3520
1721238600000|2024-07-17 17:50:00|||||||||15842
1721238900000|2024-07-17 17:55:00|||||||||5400
1721239200000|2024-07-17 18:00:00|121|120|121|120|121|120|121|120|54922
1721239500000|2024-07-17 18:05:00|122|121|122|121|122|121|122|121|50888
1721239800000|2024-07-17 18:10:00|||||||||3490
1721240100000|2024-07-17 18:15:00|||||||||1750
1721240400000|2024-07-17 18:20:00|||||||||26189
1721240700000|2024-07-17 18:25:00|123|122|122|121|123|122|122|121|96838
1721241000000|2024-07-17 18:30:00|||||||||13480
1721241300000|2024-07-17 18:35:00|||||||||28449
1721241600000|2024-07-17 18:40:00|||||||||2186
1721241900000|2024-07-17 18:45:00|121|120|121|120|121|120|121|120|30737
1721242200000|2024-07-17 18:50:00|||||||||33747
1721242500000|2024-07-17 18:55:00|||||||||6483
1721242800000|2024-07-17 19:00:00|||||||||10509
1721243100000|2024-07-17 19:05:00|122|121|122|121|122|121|122|121|15518
1721243400000|2024-07-17 19:10:00|||||||||17463
1721243700000|2024-07-17 19:15:00|||||||||88379
1721244000000|2024-07-17 19:20:00|||||||||38861
1721244300000|2024-07-17 19:25:00|||||||||25142
1721244600000|2024-07-17 19:30:00|123|122|123|122|123|122|122|122|126179
1721244900000|2024-07-17 19:35:00|||||||||29365
1721245200000|2024-07-17 19:40:00|||||||||35063
1721245500000|2024-07-17 19:45:00|||||||||44136
1721245800000|2024-07-17 19:50:00|||||||||91770
1721246100000|2024-07-17 19:55:00|||||||||111881
1721309400000|2024-07-18 13:30:00|122|121|124|123|127|126|121|120|539861
1721309700000|2024-07-18 13:35:00|125|124|125|124|125|124|125|124|99900
1721310000000|2024-07-18 13:40:00|124|123|121|120|124|124|121|120|223712
1721310300000|2024-07-18 13:45:00|122|121|123|122|123|122|122|121|77803
1721310600000|2024-07-18 13:50:00|122|121|119|118|122|121|116|115|784575
1721310900000|2024-07-18 13:55:00|118|117|119|118|119|118|114|113|693508
1721311200000|2024-07-18 14:00:00|118|117|122|121|122|121|118|117|61119
1721311500000|2024-07-18 14:05:00|||||||||104506
1721311800000|2024-07-18 14:10:00|121|120|122|121|122|121|121|120|148727
1721312100000|2024-07-18 14:15:00|123|122|123|122|123|122|123|122|82807
1721312400000|2024-07-18 14:20:00|122|121|122|121|122|121|121|120|94804
1721312700000|2024-07-18 14:25:00|||||||||29443
1721313000000|2024-07-18 14:30:00|121|120|121|120|121|120|121|120|24589
1721313300000|2024-07-18 14:35:00|120|119|121|120|121|120|120|119|116465
1721313600000|2024-07-18 14:40:00|120|119|120|119|120|119|120|119|74064
1721313900000|2024-07-18 14:45:00|119|118|119|118|119|118|117|116|352477
1721314200000|2024-07-18 14:50:00|120|119|121|120|121|120|119|119|172504
1721314500000|2024-07-18 14:55:00|122|121|122|121|122|121|122|121|83566
1721314800000|2024-07-18 15:00:00|||||||||23487
1721315100000|2024-07-18 15:05:00|121|120|121|120|121|120|121|120|64401
1721315400000|2024-07-18 15:10:00|120|119|120|119|120|119|120|119|52837
1721315700000|2024-07-18 15:15:00|119|118|119|118|119|118|119|118|52516
1721316000000|2024-07-18 15:20:00|120|119|119|118|120|119|119|118|64245
1721316300000|2024-07-18 15:25:00|120|119|120|119|120|119|120|119|49296
1721316600000|2024-07-18 15:30:00|||||||||15916
1721316900000|2024-07-18 15:35:00|119|118|121|120|121|120|119|118|199806
1721317200000|2024-07-18 15:40:00|122|121|122|121|122|121|122|121|127215
1721317500000|2024-07-18 15:45:00|121|120|121|120|121|120|121|120|113365
1721317800000|2024-07-18 15:50:00|||||||||10223
1721318100000|2024-07-18 15:55:00|||||||||38450
1721318400000|2024-07-18 16:00:00|120|119|120|119|121|120|120|119|66148
1721318700000|2024-07-18 16:05:00|||||||||44587
1721319000000|2024-07-18 16:10:00|||||||||4668
1721319300000|2024-07-18 16:15:00|||||||||43700
1721319600000|2024-07-18 16:20:00|119|118|119|118|119|118|119|118|65578
1721319900000|2024-07-18 16:25:00|120|119|120|119|120|119|120|119|24261
1721320200000|2024-07-18 16:30:00|||||||||10287
1721320500000|2024-07-18 16:35:00|121|120|121|120|121|120|121|120|66287
1721320800000|2024-07-18 16:40:00|||||||||34909
1721321100000|2024-07-18 16:45:00|||||||||15840
1721321400000|2024-07-18 16:50:00|120|119|120|119|120|119|120|119|52349
1721321700000|2024-07-18 16:55:00|121|120|121|120|121|120|121|120|78522
1721322000000|2024-07-18 17:00:00|120|119|120|119|120|119|120|119|60869
1721322300000|2024-07-18 17:05:00|119|118|119|118|119|118|119|118|123825
1721322600000|2024-07-18 17:10:00|120|119|121|120|121|120|120|119|178479
1721322900000|2024-07-18 17:15:00|122|121|121|120|122|121|121|120|59048
1721323200000|2024-07-18 17:20:00|122|121|121|120|122|121|121|120|67448
1721323500000|2024-07-18 17:25:00|122|121|122|121|122|121|122|121|64997
1721323800000|2024-07-18 17:30:00|121|120|121|120|121|121|121|120|38698
1721324100000|2024-07-18 17:35:00|||||||||100
1721324400000|2024-07-18 17:40:00|||||||||6999
1721324700000|2024-07-18 17:45:00|||||||||4620
1721325000000|2024-07-18 17:50:00|120|119|120|119|120|119|120|119|73163
1721325300000|2024-07-18 17:55:00|||||||||20200
1721325600000|2024-07-18 18:00:00|119|118|119|118|119|118|119|118|79991
1721325900000|2024-07-18 18:05:00|||||||||40537
1721326200000|2024-07-18 18:10:00|||||||||16039
1721326500000|2024-07-18 18:15:00|||||||||13450
1721326800000|2024-07-18 18:20:00|||||||||32300
1721327100000|2024-07-18 18:25:00|120|119|119|118|120|119|119|118|137441
1721327400000|2024-07-18 18:30:00|118|117|118|117|118|117|118|117|107653
1721327700000|2024-07-18 18:35:00|||||||||25534
1721328000000|2024-07-18 18:40:00|||||||||36730
1721328300000|2024-07-18 18:45:00||118||117||118||117|122793
1721328600000|2024-07-18 18:50:00|||||||||54270
1721328900000|2024-07-18 18:55:00|||||||||24740
1721329200000|2024-07-18 19:00:00|119|118|119|118|119|118|119|118|64101
1721329500000|2024-07-18 19:05:00|118|117|119|118|119|118|118|117|51842
1721329800000|2024-07-18 19:10:00|118|117|118|117|118|117|118|117|38075
1721330100000|2024-07-18 19:15:00|||||||||3775
1721330400000|2024-07-18 19:20:00|||||||||5200
1721330700000|2024-07-18 19:25:00|||||||||43313
1721331000000|2024-07-18 19:30:00|119|118|119|118|119|118|119|118|102948
1721331300000|2024-07-18 19:35:00|||||||||71518
1721331600000|2024-07-18 19:40:00|||||||||41754
1721331900000|2024-07-18 19:45:00|120|119|120|119|120|119|120|119|220292
1721332200000|2024-07-18 19:50:00|119|118|119|118|119|118|119|118|216876
1721332500000|2024-07-18 19:55:00|||||||||94674
1721395800000|2024-07-19 13:30:00|118|117|116|115|119|118|115|115|195994
1721396100000|2024-07-19 13:35:00|117|116|118|117|118|117|117|116|83078
1721396400000|2024-07-19 13:40:00|119|118|118|117|119|118|118|117|57190
1721396700000|2024-07-19 13:45:00|||||||||31790
1721397000000|2024-07-19 13:50:00|||||||||99813
1721397300000|2024-07-19 13:55:00|119|118|119|118|120|119|119|118|114836
1721397600000|2024-07-19 14:00:00|118|117|118|117|118|117|118|117|40187
1721397900000|2024-07-19 14:05:00|119|118|119|118|119|118|119|118|133809
1721398200000|2024-07-19 14:10:00|||||||||8589
1721398500000|2024-07-19 14:15:00|||||||||34520
1721398800000|2024-07-19 14:20:00|120|119|119|118|120|119|119|118|103852
1721399100000|2024-07-19 14:25:00|120|119|120|119|120|119|120|119|193230
1721399400000|2024-07-19 14:30:00|121|120|120|119|121|120|120|119|124511
1721399700000|2024-07-19 14:35:00|||||||||36130
1721400000000|2024-07-19 14:40:00|119|118|119|118|119|118|119|118|129939
1721400300000|2024-07-19 14:45:00|118|117|118|117|119|117|118|117|55421
1721400600000|2024-07-19 14:50:00|119|118|119|118|119|118|119|118|46578
1721400900000|2024-07-19 14:55:00|||||||||2100
1721401200000|2024-07-19 15:00:00|120|119|119|118|120|119|119|118|130876
1721401500000|2024-07-19 15:05:00|||||||||7600
1721401800000|2024-07-19 15:10:00|118|117|118|117|118|117|118|117|188739
1721402100000|2024-07-19 15:15:00|119|118|119|118|119|118|119|118|34053
1721402400000|2024-07-19 15:20:00|118|117|118|117|118|117|118|117|12741
1721402700000|2024-07-19 15:25:00|117|116|117|116|117|116|117|116|72314
1721403000000|2024-07-19 15:30:00|||||||||57157
1721403300000|2024-07-19 15:35:00|||||||||8060
1721403600000|2024-07-19 15:40:00|118|117|118|117|118|117|118|117|112913
1721403900000|2024-07-19 15:45:00|119|118|119|118|119|118|119|117|71255
1721404200000|2024-07-19 15:50:00|||||||||2600
1721404500000|2024-07-19 15:55:00|120|119|120|119|120|119|120|119|54376
1721404800000|2024-07-19 16:00:00|121|120|121|120|121|120|121|120|227902
1721405100000|2024-07-19 16:05:00|120|119|121|120|121|120|120|119|76712
1721405400000|2024-07-19 16:10:00|||||||||5790
1721405700000|2024-07-19 16:15:00|||||||||55292
1721406000000|2024-07-19 16:20:00|120|119|120|119|120|119|120|119|74895
1721406300000|2024-07-19 16:25:00|||||||||18033
1721406600000|2024-07-19 16:30:00|||||||||43851
1721406900000|2024-07-19 16:35:00|121|120|121|120|121|120|121|120|38952
1721407200000|2024-07-19 16:40:00|||||||||3481
1721407500000|2024-07-19 16:45:00|120|119|120|119|120|119|120|119|40311
1721407800000|2024-07-19 16:50:00|121|120|121|120|121|120|121|120|51797
1721408100000|2024-07-19 16:55:00|122|121|122|121|123|122|122|121|114633
1721408400000|2024-07-19 17:00:00|121|120|122|121|122|121|121|120|54038
1721408700000|2024-07-19 17:05:00|||||||||17511
1721409000000|2024-07-19 17:10:00|||||||||42906
1721409300000|2024-07-19 17:15:00|||||||||26193
1721409600000|2024-07-19 17:20:00|||||||||59262
1721409900000|2024-07-19 17:25:00|123|122|123|122|123|122|123|122|41501
1721410200000|2024-07-19 17:30:00|122|121|123|122|123|122|122|121|109666
1721410500000|2024-07-19 17:35:00|||||||||8788
1721410800000|2024-07-19 17:40:00|||||||||2578
1721411100000|2024-07-19 17:45:00|||||||||27175
1721411400000|2024-07-19 17:50:00|||||||||12583
1721411700000|2024-07-19 17:55:00|||||||||23315
1721412000000|2024-07-19 18:00:00|122|121|122|121|122|121|122|121|13399
1721412300000|2024-07-19 18:05:00|||||||||1825
1721412600000|2024-07-19 18:10:00|||||||||10959
1721412900000|2024-07-19 18:15:00|||||||||3131
1721413200000|2024-07-19 18:20:00|121|120|121|120|121|120|121|120|36764
1721413500000|2024-07-19 18:25:00|||||||||1160
1721413800000|2024-07-19 18:30:00|120|119|120|119|120|119|120|119|14889
1721414100000|2024-07-19 18:35:00|||||||||9556
1721414400000|2024-07-19 18:40:00|||||||||10596
1721414700000|2024-07-19 18:45:00|121|120|121|120|121|120|121|120|125605
1721415000000|2024-07-19 18:50:00|||||||||4301
1721415300000|2024-07-19 18:55:00|||||||||70778
1721415600000|2024-07-19 19:00:00|122|121|122|121|122|121|122|121|18557
1721415900000|2024-07-19 19:05:00|||||||||8888
1721416200000|2024-07-19 19:10:00|||||||||5473
1721416500000|2024-07-19 19:15:00|||||||||13146
1721416800000|2024-07-19 19:20:00|||||||||5130
1721417100000|2024-07-19 19:25:00|123|122|122|121|123|122|122|121|118229
1721417400000|2024-07-19 19:30:00|123|122|123|122|123|122|123|122|22234
1721417700000|2024-07-19 19:35:00|122|121|122|121|122|121|122|121|40245
1721418000000|2024-07-19 19:40:00|||||||||28013
1721418300000|2024-07-19 19:45:00|||||||||11484
1721418600000|2024-07-19 19:50:00|||||||||29494
1721418900000|2024-07-19 19:55:00|||||||||94733
1721655000000|2024-07-22 13:30:00|120|119|121|120|122|121|120|119|83663
1721655300000|2024-07-22 13:35:00|122|121|121|120|123|122|121|120|181905
1721655600000|2024-07-22 13:40:00|122|121|120|119|122|121|120|119|165694
1721655900000|2024-07-22 13:45:00|119|118|118|117|120|119|118|117|210845
1721656200000|2024-07-22 13:50:00|119|118|117|116|119|118|117|116|178020
1721656500000|2024-07-22 13:55:00|116|115|116|115|116|115|116|115|180277
1721656800000|2024-07-22 14:00:00|117|116|117|116|117|116|117|116|110868
1721657100000|2024-07-22 14:05:00|||||||||30267
1721657400000|2024-07-22 14:10:00|||||||||100268
1721657700000|2024-07-22 14:15:00|118|117|116|115|118|117|116|115|196036
1721658000000|2024-07-22 14:20:00|115|114|115|114|115|114|115|114|89905
1721658300000|2024-07-22 14:25:00|114|113|115|114|115|114|114|113|217525
1721658600000|2024-07-22 14:30:00|114|113|114|113|114|113|114|113|102671
1721658900000|2024-07-22 14:35:00|||||||||21991
1721659200000|2024-07-22 14:40:00|115|114|114|113|115|114|114|113|100137
1721659500000|2024-07-22 14:45:00|||||||||52542
1721659800000|2024-07-22 14:50:00|115|114|115|114|115|114|114|114|164985
1721660100000|2024-07-22 14:55:00|||||||||12153
1721660400000|2024-07-22 15:00:00|116|115|116|115|116|115|116|115|39033
1721660700000|2024-07-22 15:05:00|115|114|115|114|115|114|115|114|22266
1721661000000|2024-07-22 15:10:00|116|115|116|115|116|115|116|115|27998
1721661300000|2024-07-22 15:15:00|115|114|114|113|115|114|114|113|385154
1721661600000|2024-07-22 15:20:00|||||||||37740
1721661900000|2024-07-22 15:25:00|||||||||36845
1721662200000|2024-07-22 15:30:00|113|112|113|112|113|112|113|112|105226
1721662500000|2024-07-22 15:35:00|114|113|114|113|114|113|114|113|35910
1721662800000|2024-07-22 15:40:00|||||||||43103
1721663100000|2024-07-22 15:45:00|115|114|115|114|115|114|115|114|43783
1721663400000|2024-07-22 15:50:00|||||||||20727
1721663700000|2024-07-22 15:55:00|||||||||3604
1721664000000|2024-07-22 16:00:00|114|113|114|113|114|114|114|113|35952
1721664300000|2024-07-22 16:05:00|115|114|114|113|115|114|114|113|192077
1721664600000|2024-07-22 16:10:00|115|114|115|114|115|114|114|113|105136
1721664900000|2024-07-22 16:15:00|114|113|114|113|114|113|114|113|61573
1721665200000|2024-07-22 16:20:00|115|114|115|114|115|114|115|114|37309
1721665500000|2024-07-22 16:25:00|114|113|114|113|114|113|114|113|67459
1721665800000|2024-07-22 16:30:00|||||||||18502
1721666100000|2024-07-22 16:35:00|115|114|115|114|115|114|114|114|58065
1721666400000|2024-07-22 16:40:00|116|115|116|115|116|115|116|115|55503
1721666700000|2024-07-22 16:45:00|115|114|115|114|115|115|115|114|47310
1721667000000|2024-07-22 16:50:00|||||||||21100
1721667300000|2024-07-22 16:55:00|||||||||6071
1721667600000|2024-07-22 17:00:00|116|115|116|115|116|115|116|115|93547
1721667900000|2024-07-22 17:05:00|||||||||19985
1721668200000|2024-07-22 17:10:00|||||||||61879
1721668500000|2024-07-22 17:15:00|||||||||17500
1721668800000|2024-07-22 17:20:00|||||||||4398
1721669100000|2024-07-22 17:25:00|||||||||93706
1721669400000|2024-07-22 17:30:00|117|116|117|116|117|116|117|116|92074
1721669700000|2024-07-22 17:35:00|116|115|117|116|117|116|116|115|105240
1721670000000|2024-07-22 17:40:00|||||||||36819
1721670300000|2024-07-22 17:45:00|||||||||16109
1721670600000|2024-07-22 17:50:00|||||||||14607
1721670900000|2024-07-22 17:55:00|||||||||104162
1721671200000|2024-07-22 18:00:00|||||||||18028
1721671500000|2024-07-22 18:05:00|||||||||18567
1721671800000|2024-07-22 18:10:00|||||||||8000
1721672100000|2024-07-22 18:15:00|116|115|115|114|116|115|115|114|93195
1721672400000|2024-07-22 18:20:00|||||||||43308
1721672700000|2024-07-22 18:25:00|||||||||4798
1721673000000|2024-07-22 18:30:00|||||||||74986
1721673300000|2024-07-22 18:35:00|||||||||15317
1721673600000|2024-07-22 18:40:00|116|115|115|114|116|115|115|114|57933
1721673900000|2024-07-22 18:45:00|||||||||13832
1721674200000|2024-07-22 18:50:00|||||||||31320
1721674500000|2024-07-22 18:55:00|||||||||8320
1721674800000|2024-07-22 19:00:00|||||||||5606
1721675100000|2024-07-22 19:05:00|||||||||1030
1721675400000|2024-07-22 19:10:00|116|115|116|115|116|115|116|115|30881
1721675700000|2024-07-22 19:15:00|115|114|115|114|115|114|115|114|32676
1721676000000|2024-07-22 19:20:00|116|115|115|114|116|115|115|114|81890
1721676300000|2024-07-22 19:25:00|||||||||10554
1721676600000|2024-07-22 19:30:00|||||||||4420
1721676900000|2024-07-22 19:35:00|||||||||8354
1721677200000|2024-07-22 19:40:00|||||||||64848
1721677500000|2024-07-22 19:45:00|||||||||49827
1721677800000|2024-07-22 19:50:00|116|115|116|115|116|115|116|115|336886
1721678100000|2024-07-22 19:55:00|||||||||97296
1721741400000|2024-07-23 13:30:00|115|114|114|113|115|114|113|112|180537
1721741700000|2024-07-23 13:35:00|115|114|114|113|115|114|114|113|20801
1721742000000|2024-07-23 13:40:00|||||||||117849
1721742300000|2024-07-23 13:45:00|115|114|115|114|115|114|115|114|33562
1721742600000|2024-07-23 13:50:00|114|113|113|112|114|113|113|112|84549
1721742900000|2024-07-23 13:55:00|||||||||91118
1721743200000|2024-07-23 14:00:00|114|113|114|113|114|113|114|113|60165
1721743500000|2024-07-23 14:05:00|115|114|115|114|115|114|115|114|63708
1721743800000|2024-07-23 14:10:00|||||||||10405
1721744100000|2024-07-23 14:15:00|||||||||40700
1721744400000|2024-07-23 14:20:00|||||||||5159
1721744700000|2024-07-23 14:25:00|116|115|116|115|116|115|116|115|158972
1721745000000|2024-07-23 14:30:00|||||||||9734
1721745300000|2024-07-23 14:35:00|||||||||54441
1721745600000|2024-07-23 14:40:00|115|114|115|114|115|114|115|114|55027
1721745900000|2024-07-23 14:45:00|||||||||9900
1721746200000|2024-07-23 14:50:00|114|113|114|113|114|113|114|113|51553
1721746500000|2024-07-23 14:55:00|113|112|113|112|114|113|113|112|137021
1721746800000|2024-07-23 15:00:00|||||||||74024
1721747100000|2024-07-23 15:05:00|||||||||48492
1721747400000|2024-07-23 15:10:00|||||||||12830
1721747700000|2024-07-23 15:15:00|||||||||14756
1721748000000|2024-07-23 15:20:00|||||||||3773
1721748300000|2024-07-23 15:25:00|||||||||34966
1721748600000|2024-07-23 15:30:00|114|113|114|113|114|113|114|113|125817
1721748900000|2024-07-23 15:35:00|||||||||22472
1721749200000|2024-07-23 15:40:00|||||||||18181
1721749500000|2024-07-23 15:45:00|||||||||8587
1721749800000|2024-07-23 15:50:00|||||||||243
1721750100000|2024-07-23 15:55:00|||||||||4800
1721750400000|2024-07-23 16:00:00|||||||||5920
1721750700000|2024-07-23 16:05:00|||||||||2418
1721751000000|2024-07-23 16:10:00|||||||||3800
1721751300000|2024-07-23 16:15:00|||||||||17947
1721751600000|2024-07-23 16:20:00|||||||||7349
1721751900000|2024-07-23 16:25:00|113|112|111|110|113|113|111|110|731611
1721752200000|2024-07-23 16:30:00|||||||||38587
1721752500000|2024-07-23 16:35:00|110|109|109|108|110|109|109|108|199512
1721752800000|2024-07-23 16:40:00|110|109|110|109|110|109|110|109|82778
1721753100000|2024-07-23 16:45:00|||||||||70227
1721753400000|2024-07-23 16:50:00|||||||||24046
1721753700000|2024-07-23 16:55:00|109|108|109|108|109|108|109|108|87474
1721754000000|2024-07-23 17:00:00|||||||||16265
1721754300000|2024-07-23 17:05:00|||||||||16040
1721754600000|2024-07-23 17:10:00|||||||||29180
1721754900000|2024-07-23 17:15:00|110|109|110|109|110|109|110|109|41591
1721755200000|2024-07-23 17:20:00|||||||||82063
1721755500000|2024-07-23 17:25:00|||||||||9497
1721755800000|2024-07-23 17:30:00|109|108|109|108|109|108|109|108|22528
1721756100000|2024-07-23 17:35:00|108|107|108|107|108|107|108|107|241968
1721756400000|2024-07-23 17:40:00|||||||||8016
1721756700000|2024-07-23 17:45:00|109|108|109|108|109|108|109|108|60692
1721757000000|2024-07-23 17:50:00|||||||||5012
1721757300000|2024-07-23 17:55:00|||||||||1800
1721757600000|2024-07-23 18:00:00|||||||||8965
1721757900000|2024-07-23 18:05:00|||||||||25283
1721758200000|2024-07-23 18:10:00|||||||||2782
1721758500000|2024-07-23 18:15:00|||||||||10259
1721758800000|2024-07-23 18:20:00|||||||||11356
1721759100000|2024-07-23 18:25:00|||||||||459
1721759400000|2024-07-23 18:30:00|||||||||7085
1721759700000|2024-07-23 18:35:00|||||||||3253
1721760000000|2024-07-23 18:40:00|||||||||4881
1721760300000|2024-07-23 18:45:00|110|109|109|108|110|109|109|108|71556
1721760600000|2024-07-23 18:50:00|||||||||14262
1721760900000|2024-07-23 18:55:00|||||||||10383
1721761200000|2024-07-23 19:00:00|||||||||2127
1721761500000|2024-07-23 19:05:00|||||||||9446
1721761800000|2024-07-23 19:10:00|||||||||11894
1721762100000|2024-07-23 19:15:00|||||||||11888
1721762400000|2024-07-23 19:20:00|110|109|109|108|110|109|109|108|67645
1721762700000|2024-07-23 19:25:00|||||||||17432
1721763000000|2024-07-23 19:30:00|||||||||25990
1721763300000|2024-07-23 19:35:00|||||||||10073
1721763600000|2024-07-23 19:40:00|109|107|109|107|110|108|109|107|7093
1721763900000|2024-07-23 19:45:00|110|108|109|107|110|108|109|107|19143
1721764200000|2024-07-23 19:50:00|110|108|110|108|110|108|109|107|14955
1721764500000|2024-07-23 19:55:00|109|107|110|108|110|108|109|107|37575
1721827800000|2024-07-24 13:30:00|109|109|107|106|110|109|107|106|191576
1721828100000|2024-07-24 13:35:00|108|107|109|108|109|108|108|107|88128
1721828400000|2024-07-24 13:40:00|110|109|108|107|110|109|108|107|95285
1721828700000|2024-07-24 13:45:00|109|108|108|107|109|108|108|107|23214
1721829000000|2024-07-24 13:50:00|107|106|107|106|107|106|107|106|59407
1721829300000|2024-07-24 13:55:00|106|105|105|104|106|105|105|104|281622
1721829600000|2024-07-24 14:00:00|106|105|107|106|107|106|106|105|91737
1721829900000|2024-07-24 14:05:00|||||||||23357
1721830200000|2024-07-24 14:10:00|106|105|106|105|106|105|105|104|150018
1721830500000|2024-07-24 14:15:00|||||||||14431
1721830800000|2024-07-24 14:20:00|107|106|107|106|107|106|107|106|58534
1721831100000|2024-07-24 14:25:00|||||||||10336
1721831400000|2024-07-24 14:30:00|||||||||26014
1721831700000|2024-07-24 14:35:00|106|105|106|105|106|105|106|105|40476
1721832000000|2024-07-24 14:40:00|||||||||27195
1721832300000|2024-07-24 14:45:00|||||||||21626
1721832600000|2024-07-24 14:50:00|107|106|107|106|107|106|107|106|84157
1721832900000|2024-07-24 14:55:00|||||||||22598
1721833200000|2024-07-24 15:00:00|106|105|106|105|106|105|106|105|16681
1721833500000|2024-07-24 15:05:00|105|104|105|104|105|104|105|104|172674
1721833800000|2024-07-24 15:10:00|||||||||36317
1721834100000|2024-07-24 15:15:00|||||||||11131
1721834400000|2024-07-24 15:20:00|||||||||35421
1721834700000|2024-07-24 15:25:00|||||||||19706
1721835000000|2024-07-24 15:30:00|||||||||11889
1721835300000|2024-07-24 15:35:00|||||||||7870
1721835600000|2024-07-24 15:40:00|||||||||6902
1721835900000|2024-07-24 15:45:00|||||||||14594
1721836200000|2024-07-24 15:50:00|||||||||14787
1721836500000|2024-07-24 15:55:00|||||||||24074
1721836800000|2024-07-24 16:00:00|||||||||24826
1721837100000|2024-07-24 16:05:00|104|103|104|103|104|103|104|103|258740
1721837400000|2024-07-24 16:10:00|||||||||30608
1721837700000|2024-07-24 16:15:00|||||||||19308
1721838000000|2024-07-24 16:20:00|||||||||10960
1721838300000|2024-07-24 16:25:00|||||||||14579
1721838600000|2024-07-24 16:30:00|||||||||22222
1721838900000|2024-07-24 16:35:00|||||||||15327
1721839200000|2024-07-24 16:40:00|||||||||34349
1721839500000|2024-07-24 16:45:00|103|102|104|103|104|103|103|102|172588
1721839800000|2024-07-24 16:50:00|||||||||30449
1721840100000|2024-07-24 16:55:00|||||||||4624
1721840400000|2024-07-24 17:00:00|||||||||51291
1721840700000|2024-07-24 17:05:00|105|104|105|104|105|104|105|104|120424
1721841000000|2024-07-24 17:10:00|||||||||8684
1721841300000|2024-07-24 17:15:00|||||||||16254
1721841600000|2024-07-24 17:20:00|||||||||7679
1721841900000|2024-07-24 17:25:00|||||||||25613
1721842200000|2024-07-24 17:30:00|104|103|104|103|104|103|104|103|19901
1721842500000|2024-07-24 17:35:00|105|104|105|104|105|104|104|104|74246
1721842800000|2024-07-24 17:40:00|||||||||5417
1721843100000|2024-07-24 17:45:00|||||||||18382
1721843400000|2024-07-24 17:50:00|||||||||14263
1721843700000|2024-07-24 17:55:00|||||||||15025
1721844000000|2024-07-24 18:00:00|||||||||8581
1721844300000|2024-07-24 18:05:00|||||||||5393
1721844600000|2024-07-24 18:10:00|||||||||7119
1721844900000|2024-07-24 18:15:00|104|103|104|103|104|103|104|103|72722
1721845200000|2024-07-24 18:20:00|||||||||43909
1721845500000|2024-07-24 18:25:00|||||||||4984
1721845800000|2024-07-24 18:30:00|103|102|103|102|103|102|103|102|103176
1721846100000|2024-07-24 18:35:00|||||||||15188
1721846400000|2024-07-24 18:40:00|||||||||7074
1721846700000|2024-07-24 18:45:00|102|101|102|101|102|101|102|101|201123
1721847000000|2024-07-24 18:50:00|||||||||101820
1721847300000|2024-07-24 18:55:00|||||||||47060
1721847600000|2024-07-24 19:00:00|||||||||7186
1721847900000|2024-07-24 19:05:00|103|102|103|102|103|102|103|102|227878
1721848200000|2024-07-24 19:10:00|||||||||12193
1721848500000|2024-07-24 19:15:00|||||||||9446
1721848800000|2024-07-24 19:20:00|||||||||8448
1721849100000|2024-07-24 19:25:00|||||||||16023
1721849400000|2024-07-24 19:30:00|102|101|103|102|103|102|102|101|78804
1721849700000|2024-07-24 19:35:00|||||||||38887
1721850000000|2024-07-24 19:40:00|||||||||10450
1721850300000|2024-07-24 19:45:00|102|101|102|101|102|102|102|101|48329
1721850600000|2024-07-24 19:50:00|||||||||102677
1721850900000|2024-07-24 19:55:00|||||||||106594
1721914200000|2024-07-25 13:30:00|101|100|99.54|99.22|101|100|99.15|99|243008
1721914500000|2024-07-25 13:35:00|99.53|99.23|101|100|101|100|99.23|99.22|332167
1721914800000|2024-07-25 13:40:00|||||||||82076
1721915100000|2024-07-25 13:45:00|102|101|102|101|103|102|101|101|100569
1721915400000|2024-07-25 13:50:00|||||||||19987
1721915700000|2024-07-25 13:55:00|101|100|101|100|101|100|101|100|77387
1721916000000|2024-07-25 14:00:00|100|99.98|101|100|101|100|99.25|99.23|278923
1721916300000|2024-07-25 14:05:00|||||||||161998
1721916600000|2024-07-25 14:10:00|99.99|99.8|101|100|101|100|99.22|99.1|135397
1721916900000|2024-07-25 14:15:00|||||||||35242
1721917200000|2024-07-25 14:20:00|102|101|102|101|102|101|102|101|41408
1721917500000|2024-07-25 14:25:00|||||||||21551
1721917800000|2024-07-25 14:30:00|103|102|103|102|104|103|103|102|141740
1721918100000|2024-07-25 14:35:00|||||||||18989
1721918400000|2024-07-25 14:40:00|||||||||11211
1721918700000|2024-07-25 14:45:00|||||||||10910
1721919000000|2024-07-25 14:50:00|104|103|103|102|104|103|103|102|65436
1721919300000|2024-07-25 14:55:00|||||||||39667
1721919600000|2024-07-25 15:00:00|102|101|102|101|102|102|102|101|35187
1721919900000|2024-07-25 15:05:00|||||||||23935
1721920200000|2024-07-25 15:10:00|103|102|103|102|103|102|103|102|36314
1721920500000|2024-07-25 15:15:00|||||||||17706
1721920800000|2024-07-25 15:20:00|102|101|102|101|102|101|102|101|35198
1721921100000|2024-07-25 15:25:00|||||||||23691
1721921400000|2024-07-25 15:30:00|||||||||29946
1721921700000|2024-07-25 15:35:00|||||||||14661
1721922000000|2024-07-25 15:40:00|||||||||27420
1721922300000|2024-07-25 15:45:00|103|102|103|102|103|102|103|102|90085
1721922600000|2024-07-25 15:50:00|||||||||4642
1721922900000|2024-07-25 15:55:00|||||||||4016
1721923200000|2024-07-25 16:00:00|||||||||17421
1721923500000|2024-07-25 16:05:00|||||||||16010
1721923800000|2024-07-25 16:10:00|||||||||5444
1721924100000|2024-07-25 16:15:00|||||||||7139
1721924400000|2024-07-25 16:20:00|104|103|104|103|105|104|104|103|84037
1721924700000|2024-07-25 16:25:00|||||||||7296
1721925000000|2024-07-25 16:30:00|||||||||8033
1721925300000|2024-07-25 16:35:00|||||||||12370
1721925600000|2024-07-25 16:40:00|||||||||24424
1721925900000|2024-07-25 16:45:00|103|102|103|102|103|103|103|102|70213
1721926200000|2024-07-25 16:50:00|||||||||4074
1721926500000|2024-07-25 16:55:00|||||||||35418
1721926800000|2024-07-25 17:00:00|104|103|104|103|104|103|104|103|35013
1721927100000|2024-07-25 17:05:00|||||||||5192
1721927400000|2024-07-25 17:10:00|103|102|103|102|103|103|103|102|34913
1721927700000|2024-07-25 17:15:00|||||||||7919
1721928000000|2024-07-25 17:20:00|||||||||25948
1721928300000|2024-07-25 17:25:00|||||||||3902
1721928600000|2024-07-25 17:30:00|102|101|102|101|102|101|102|101|37889
1721928900000|2024-07-25 17:35:00|||||||||7673
1721929200000|2024-07-25 17:40:00|||||||||15972
1721929500000|2024-07-25 17:45:00|||||||||9234
1721929800000|2024-07-25 17:50:00|||||||||36262
1721930100000|2024-07-25 17:55:00|||||||||6086
1721930400000|2024-07-25 18:00:00|||||||||3793
1721930700000|2024-07-25 18:05:00|||||||||19760
1721931000000|2024-07-25 18:10:00|||||||||7677
1721931300000|2024-07-25 18:15:00|||||||||6325
1721931600000|2024-07-25 18:20:00|||||||||36198
1721931900000|2024-07-25 18:25:00|||||||||7323
1721932200000|2024-07-25 18:30:00|||||||||18194
1721932500000|2024-07-25 18:35:00|||||||||14091
1721932800000|2024-07-25 18:40:00|101|100|101|100|101|100|101|100|45626
1721933100000|2024-07-25 18:45:00|||||||||65768
1721933400000|2024-07-25 18:50:00|||||||||26079
1721933700000|2024-07-25 18:55:00|||||||||19015
1721934000000|2024-07-25 19:00:00|||||||||20046
1721934300000|2024-07-25 19:05:00|||||||||25153
1721934600000|2024-07-25 19:10:00|||||||||29790
1721934900000|2024-07-25 19:15:00|||||||||16188
1721935200000|2024-07-25 19:20:00|||||||||23651
1721935500000|2024-07-25 19:25:00|||||||||12318
1721935800000|2024-07-25 19:30:00|102|101|102|101|102|101|102|101|32046
1721936100000|2024-07-25 19:35:00|||||||||10467
1721936400000|2024-07-25 19:40:00|||||||||30872
1721936700000|2024-07-25 19:45:00|||||||||92734
1721937000000|2024-07-25 19:50:00|101|100|101|100|101|101|101|100|58325
1721937300000|2024-07-25 19:55:00|||||||||83211
1722000600000|2024-07-26 13:30:00|105|104|106|105|107|106|105|104|194498
1722000900000|2024-07-26 13:35:00|107|106|108|107|108|107|107|106|152063
1722001200000|2024-07-26 13:40:00|107|106|108|107|108|107|106|105|136088
1722001500000|2024-07-26 13:45:00|||||||||36990
1722001800000|2024-07-26 13:50:00|109|108|109|108|109|108|109|108|120570
1722002100000|2024-07-26 13:55:00|108|107|108|107|108|107|108|107|56222
1722002400000|2024-07-26 14:00:00|||||||||17605
1722002700000|2024-07-26 14:05:00|107|106|107|106|107|106|107|106|78742
1722003000000|2024-07-26 14:10:00|108|107|108|107|108|107|108|107|72768
1722003300000|2024-07-26 14:15:00|107|106|106|105|107|106|106|105|80293
1722003600000|2024-07-26 14:20:00|||||||||3657
1722003900000|2024-07-26 14:25:00|||||||||9172
1722004200000|2024-07-26 14:30:00|105|104|105|104|106|105|105|104|165210
1722004500000|2024-07-26 14:35:00|106|105|106|105|106|105|106|105|51657
1722004800000|2024-07-26 14:40:00|107|106|106|105|107|106|106|105|131862
1722005100000|2024-07-26 14:45:00|||||||||7140
1722005400000|2024-07-26 14:50:00|||||||||22821
1722005700000|2024-07-26 14:55:00|||||||||22404
1722006000000|2024-07-26 15:00:00|||||||||16008
1722006300000|2024-07-26 15:05:00|||||||||3700
1722006600000|2024-07-26 15:10:00|||||||||10942
1722006900000|2024-07-26 15:15:00|||||||||1400
1722007200000|2024-07-26 15:20:00|||||||||12832
1722007500000|2024-07-26 15:25:00|||||||||300
1722007800000|2024-07-26 15:30:00|||||||||5158
1722008100000|2024-07-26 15:35:00|||||||||20496
1722008400000|2024-07-26 15:40:00|||||||||4300
1722008700000|2024-07-26 15:45:00|||||||||3900
1722009000000|2024-07-26 15:50:00|||||||||19717
1722009300000|2024-07-26 15:55:00|||||||||33530
1722009600000|2024-07-26 16:00:00|||||||||109861
1722009900000|2024-07-26 16:05:00|||||||||5181
1722010200000|2024-07-26 16:10:00|105|104|105|104|105|104|105|104|89034
1722010500000|2024-07-26 16:15:00|||||||||9187
1722010800000|2024-07-26 16:20:00|106|105|106|105|106|105|106|105|63194
1722011100000|2024-07-26 16:25:00|||||||||4667
1722011400000|2024-07-26 16:30:00|||||||||5246
1722011700000|2024-07-26 16:35:00|||||||||22756
1722012000000|2024-07-26 16:40:00|||||||||12641
1722012300000|2024-07-26 16:45:00|||||||||4157
1722012600000|2024-07-26 16:50:00|||||||||2978
1722012900000|2024-07-26 16:55:00|||||||||21881
1722013200000|2024-07-26 17:00:00|||||||||4010
1722013500000|2024-07-26 17:05:00|105|104|105|104|105|104|105|104|78247
1722013800000|2024-07-26 17:10:00|106|105|106|105|106|105|106|105|86418
1722014100000|2024-07-26 17:15:00|||||||||7937
1722014400000|2024-07-26 17:20:00|||||||||5572
1722014700000|2024-07-26 17:25:00|||||||||134206
1722015000000|2024-07-26 17:30:00|||||||||25675
1722015300000|2024-07-26 17:35:00|||||||||69918
1722015600000|2024-07-26 17:40:00|||||||||33488
1722015900000|2024-07-26 17:45:00|||||||||8849
1722016200000|2024-07-26 17:50:00|||||||||64078
1722016500000|2024-07-26 17:55:00|||||||||600
1722016800000|2024-07-26 18:00:00|||||||||2909
1722017100000|2024-07-26 18:05:00|||||||||1439
1722017400000|2024-07-26 18:10:00|||||||||1152
1722017700000|2024-07-26 18:15:00|||||||||1413
1722018000000|2024-07-26 18:20:00|||||||||738
1722018300000|2024-07-26 18:25:00|||||||||16018
1722018600000|2024-07-26 18:30:00|||||||||29806
1722018900000|2024-07-26 18:35:00|||||||||10974
1722019200000|2024-07-26 18:40:00|||||||||5056
1722019500000|2024-07-26 18:45:00|||||||||1866
1722019800000|2024-07-26 18:50:00|||||||||6516
1722020100000|2024-07-26 18:55:00|||||||||13400
1722020400000|2024-07-26 19:00:00|||||||||22707
1722020700000|2024-07-26 19:05:00|||||||||22534
1722021000000|2024-07-26 19:10:00|||||||||10956
1722021300000|2024-07-26 19:15:00|||||||||126633
1722021600000|2024-07-26 19:20:00|||||||||3373
1722021900000|2024-07-26 19:25:00|||||||||6671
1722022200000|2024-07-26 19:30:00|||||||||2328
1722022500000|2024-07-26 19:35:00|||||||||11063
1722022800000|2024-07-26 19:40:00|||||||||22699
1722023100000|2024-07-26 19:45:00|||||||||3442
1722023400000|2024-07-26 19:50:00|||||||||13765
1722023700000|2024-07-26 19:55:00|||||||||91809
1721827800000|2024-07-24 13:30:00|109|109|107|106|110|109|107|106|191576
1721828100000|2024-07-24 13:35:00|108|107|109|108|109|108|108|107|88128
1721828400000|2024-07-24 13:40:00|110|109|108|107|110|109|108|107|95285
1721828700000|2024-07-24 13:45:00|109|108|108|107|109|108|108|107|23214
1721829000000|2024-07-24 13:50:00|107|106|107|106|107|106|107|106|59407
1721829300000|2024-07-24 13:55:00|106|105|105|104|106|105|105|104|281622
1721829600000|2024-07-24 14:00:00|106|105|107|106|107|106|106|105|91737
1721829900000|2024-07-24 14:05:00|||||||||23357
1721830200000|2024-07-24 14:10:00|106|105|106|105|106|105|105|104|150018
1721830500000|2024-07-24 14:15:00|||||||||14431
1721830800000|2024-07-24 14:20:00|107|106|107|106|107|106|107|106|58534
1721831100000|2024-07-24 14:25:00|||||||||10336
1721831400000|2024-07-24 14:30:00|||||||||26014
1721831700000|2024-07-24 14:35:00|106|105|106|105|106|105|106|105|40476
1721832000000|2024-07-24 14:40:00|||||||||27195
1721832300000|2024-07-24 14:45:00|||||||||21626
1721832600000|2024-07-24 14:50:00|107|106|107|106|107|106|107|106|84157
1721832900000|2024-07-24 14:55:00|||||||||22598
1721833200000|2024-07-24 15:00:00|106|105|106|105|106|105|106|105|16681
1721833500000|2024-07-24 15:05:00|105|104|105|104|105|104|105|104|172674
1721833800000|2024-07-24 15:10:00|||||||||36317
1721834100000|2024-07-24 15:15:00|||||||||11131
1721834400000|2024-07-24 15:20:00|||||||||35421
1721834700000|2024-07-24 15:25:00|||||||||19706
1721835000000|2024-07-24 15:30:00|||||||||11889
1721835300000|2024-07-24 15:35:00|||||||||7870
1721835600000|2024-07-24 15:40:00|||||||||6902
1721835900000|2024-07-24 15:45:00|||||||||14594
1721836200000|2024-07-24 15:50:00|||||||||14787
1721836500000|2024-07-24 15:55:00|||||||||24074
1721836800000|2024-07-24 16:00:00|||||||||24826
1721837100000|2024-07-24 16:05:00|104|103|104|103|104|103|104|103|258740
1721837400000|2024-07-24 16:10:00|||||||||30608
1721837700000|2024-07-24 16:15:00|||||||||19308
1721838000000|2024-07-24 16:20:00|||||||||10960
1721838300000|2024-07-24 16:25:00|||||||||14579
1721838600000|2024-07-24 16:30:00|||||||||22222
1721838900000|2024-07-24 16:35:00|||||||||15327
1721839200000|2024-07-24 16:40:00|||||||||34349
1721839500000|2024-07-24 16:45:00|103|102|104|103|104|103|103|102|172588
1721839800000|2024-07-24 16:50:00|||||||||30449
1721840100000|2024-07-24 16:55:00|||||||||4624
1721840400000|2024-07-24 17:00:00|||||||||51291
1721840700000|2024-07-24 17:05:00|105|104|105|104|105|104|105|104|120424
1721841000000|2024-07-24 17:10:00|||||||||8684
1721841300000|2024-07-24 17:15:00|||||||||16254
1721841600000|2024-07-24 17:20:00|||||||||7679
1721841900000|2024-07-24 17:25:00|||||||||25613
1721842200000|2024-07-24 17:30:00|104|103|104|103|104|103|104|103|19901
1721842500000|2024-07-24 17:35:00|105|104|105|104|105|104|104|104|74246
1721842800000|2024-07-24 17:40:00|||||||||5417
1721843100000|2024-07-24 17:45:00|||||||||18382
1721843400000|2024-07-24 17:50:00|||||||||14263
1721843700000|2024-07-24 17:55:00|||||||||15025
1721844000000|2024-07-24 18:00:00|||||||||8581
1721844300000|2024-07-24 18:05:00|||||||||5393
1721844600000|2024-07-24 18:10:00|||||||||7119
1721844900000|2024-07-24 18:15:00|104|103|104|103|104|103|104|103|72722
1721845200000|2024-07-24 18:20:00|||||||||43909
1721845500000|2024-07-24 18:25:00|||||||||4984
1721845800000|2024-07-24 18:30:00|103|102|103|102|103|102|103|102|103176
1721846100000|2024-07-24 18:35:00|||||||||15188
1721846400000|2024-07-24 18:40:00|||||||||7074
1721846700000|2024-07-24 18:45:00|102|101|102|101|102|101|102|101|201123
1721847000000|2024-07-24 18:50:00|||||||||101820
1721847300000|2024-07-24 18:55:00|||||||||47060
1721847600000|2024-07-24 19:00:00|||||||||7186
1721847900000|2024-07-24 19:05:00|103|102|103|102|103|102|103|102|227878
1721848200000|2024-07-24 19:10:00|||||||||12193
1721848500000|2024-07-24 19:15:00|||||||||9446
1721848800000|2024-07-24 19:20:00|||||||||8448
1721849100000|2024-07-24 19:25:00|||||||||16023
1721849400000|2024-07-24 19:30:00|102|101|103|102|103|102|102|101|78804
1721849700000|2024-07-24 19:35:00|||||||||38887
1721850000000|2024-07-24 19:40:00|||||||||10450
1721850300000|2024-07-24 19:45:00|102|101|102|101|102|102|102|101|48329
1721850600000|2024-07-24 19:50:00|||||||||102677
1721850900000|2024-07-24 19:55:00|||||||||106594
1721914200000|2024-07-25 13:30:00|101|100|99.54|99.22|101|100|99.15|99|243008
1721914500000|2024-07-25 13:35:00|99.53|99.23|101|100|101|100|99.23|99.22|332167
1721914800000|2024-07-25 13:40:00|||||||||82076
1721915100000|2024-07-25 13:45:00|102|101|102|101|103|102|101|101|100569
1721915400000|2024-07-25 13:50:00|||||||||19987
1721915700000|2024-07-25 13:55:00|101|100|101|100|101|100|101|100|77387
1721916000000|2024-07-25 14:00:00|100|99.98|101|100|101|100|99.25|99.23|278923
1721916300000|2024-07-25 14:05:00|||||||||161998
1721916600000|2024-07-25 14:10:00|99.99|99.8|101|100|101|100|99.22|99.1|135397
1721916900000|2024-07-25 14:15:00|||||||||35242
1721917200000|2024-07-25 14:20:00|102|101|102|101|102|101|102|101|41408
1721917500000|2024-07-25 14:25:00|||||||||21551
1721917800000|2024-07-25 14:30:00|103|102|103|102|104|103|103|102|141740
1721918100000|2024-07-25 14:35:00|||||||||18989
1721918400000|2024-07-25 14:40:00|||||||||11211
1721918700000|2024-07-25 14:45:00|||||||||10910
1721919000000|2024-07-25 14:50:00|104|103|103|102|104|103|103|102|65436
1721919300000|2024-07-25 14:55:00|||||||||39667
1721919600000|2024-07-25 15:00:00|102|101|102|101|102|102|102|101|35187
1721919900000|2024-07-25 15:05:00|||||||||23935
1721920200000|2024-07-25 15:10:00|103|102|103|102|103|102|103|102|36314
1721920500000|2024-07-25 15:15:00|||||||||17706
1721920800000|2024-07-25 15:20:00|102|101|102|101|102|101|102|101|35198
1721921100000|2024-07-25 15:25:00|||||||||23691
1721921400000|2024-07-25 15:30:00|||||||||29946
1721921700000|2024-07-25 15:35:00|||||||||14661
1721922000000|2024-07-25 15:40:00|||||||||27420
1721922300000|2024-07-25 15:45:00|103|102|103|102|103|102|103|102|90085
1721922600000|2024-07-25 15:50:00|||||||||4642
1721922900000|2024-07-25 15:55:00|||||||||4016
1721923200000|2024-07-25 16:00:00|||||||||17421
1721923500000|2024-07-25 16:05:00|||||||||16010
1721923800000|2024-07-25 16:10:00|||||||||5444
1721924100000|2024-07-25 16:15:00|||||||||7139
1721924400000|2024-07-25 16:20:00|104|103|104|103|105|104|104|103|84037
1721924700000|2024-07-25 16:25:00|||||||||7296
1721925000000|2024-07-25 16:30:00|||||||||8033
1721925300000|2024-07-25 16:35:00|||||||||12370
1721925600000|2024-07-25 16:40:00|||||||||24424
1721925900000|2024-07-25 16:45:00|103|102|103|102|103|103|103|102|70213
1721926200000|2024-07-25 16:50:00|||||||||4074
1721926500000|2024-07-25 16:55:00|||||||||35418
1721926800000|2024-07-25 17:00:00|104|103|104|103|104|103|104|103|35013
1721927100000|2024-07-25 17:05:00|||||||||5192
1721927400000|2024-07-25 17:10:00|103|102|103|102|103|103|103|102|34913
1721927700000|2024-07-25 17:15:00|||||||||7919
1721928000000|2024-07-25 17:20:00|||||||||25948
1721928300000|2024-07-25 17:25:00|||||||||3902
1721928600000|2024-07-25 17:30:00|102|101|102|101|102|101|102|101|37889
1721928900000|2024-07-25 17:35:00|||||||||7673
1721929200000|2024-07-25 17:40:00|||||||||15972
1721929500000|2024-07-25 17:45:00|||||||||9234
1721929800000|2024-07-25 17:50:00|||||||||36262
1721930100000|2024-07-25 17:55:00|||||||||6086
1721930400000|2024-07-25 18:00:00|||||||||3793
1721930700000|2024-07-25 18:05:00|||||||||19760
1721931000000|2024-07-25 18:10:00|||||||||7677
1721931300000|2024-07-25 18:15:00|||||||||6325
1721931600000|2024-07-25 18:20:00|||||||||36198
1721931900000|2024-07-25 18:25:00|||||||||7323
1721932200000|2024-07-25 18:30:00|||||||||18194
1721932500000|2024-07-25 18:35:00|||||||||14091
1721932800000|2024-07-25 18:40:00|101|100|101|100|101|100|101|100|45626
1721933100000|2024-07-25 18:45:00|||||||||65768
1721933400000|2024-07-25 18:50:00|||||||||26079
1721933700000|2024-07-25 18:55:00|||||||||19015
1721934000000|2024-07-25 19:00:00|||||||||20046
1721934300000|2024-07-25 19:05:00|||||||||25153
1721934600000|2024-07-25 19:10:00|||||||||29790
1721934900000|2024-07-25 19:15:00|||||||||16188
1721935200000|2024-07-25 19:20:00|||||||||23651
1721935500000|2024-07-25 19:25:00|||||||||12318
1721935800000|2024-07-25 19:30:00|102|101|102|101|102|101|102|101|32046
1721936100000|2024-07-25 19:35:00|||||||||10467
1721936400000|2024-07-25 19:40:00|||||||||30872
1721936700000|2024-07-25 19:45:00|||||||||92734
1721937000000|2024-07-25 19:50:00|101|100|101|100|101|101|101|100|58325
1721937300000|2024-07-25 19:55:00|||||||||83211
1722000600000|2024-07-26 13:30:00|105|104|106|105|107|106|105|104|194498
1722000900000|2024-07-26 13:35:00|107|106|108|107|108|107|107|106|152063
1722001200000|2024-07-26 13:40:00|107|106|108|107|108|107|106|105|136088
1722001500000|2024-07-26 13:45:00|||||||||36990
1722001800000|2024-07-26 13:50:00|109|108|109|108|109|108|109|108|120570
1722002100000|2024-07-26 13:55:00|108|107|108|107|108|107|108|107|56222
1722002400000|2024-07-26 14:00:00|||||||||17605
1722002700000|2024-07-26 14:05:00|107|106|107|106|107|106|107|106|78742
1722003000000|2024-07-26 14:10:00|108|107|108|107|108|107|108|107|72768
1722003300000|2024-07-26 14:15:00|107|106|106|105|107|106|106|105|80293
1722003600000|2024-07-26 14:20:00|||||||||3657
1722003900000|2024-07-26 14:25:00|||||||||9172
1722004200000|2024-07-26 14:30:00|105|104|105|104|106|105|105|104|165210
1722004500000|2024-07-26 14:35:00|106|105|106|105|106|105|106|105|51657
1722004800000|2024-07-26 14:40:00|107|106|106|105|107|106|106|105|131862
1722005100000|2024-07-26 14:45:00|||||||||7140
1722005400000|2024-07-26 14:50:00|||||||||22821
1722005700000|2024-07-26 14:55:00|||||||||22404
1722006000000|2024-07-26 15:00:00|||||||||16008
1722006300000|2024-07-26 15:05:00|||||||||3700
1722006600000|2024-07-26 15:10:00|||||||||10942
1722006900000|2024-07-26 15:15:00|||||||||1400
1722007200000|2024-07-26 15:20:00|||||||||12832
1722007500000|2024-07-26 15:25:00|||||||||300
1722007800000|2024-07-26 15:30:00|||||||||5158
1722008100000|2024-07-26 15:35:00|||||||||20496
1722008400000|2024-07-26 15:40:00|||||||||4300
1722008700000|2024-07-26 15:45:00|||||||||3900
1722009000000|2024-07-26 15:50:00|||||||||19717
1722009300000|2024-07-26 15:55:00|||||||||33530
1722009600000|2024-07-26 16:00:00|||||||||109861
1722009900000|2024-07-26 16:05:00|||||||||5181
1722010200000|2024-07-26 16:10:00|105|104|105|104|105|104|105|104|89034
1722010500000|2024-07-26 16:15:00|||||||||9187
1722010800000|2024-07-26 16:20:00|106|105|106|105|106|105|106|105|63194
1722011100000|2024-07-26 16:25:00|||||||||4667
1722011400000|2024-07-26 16:30:00|||||||||5246
1722011700000|2024-07-26 16:35:00|||||||||22756
1722012000000|2024-07-26 16:40:00|||||||||12641
1722012300000|2024-07-26 16:45:00|||||||||4157
1722012600000|2024-07-26 16:50:00|||||||||2978
1722012900000|2024-07-26 16:55:00|||||||||21881
1722013200000|2024-07-26 17:00:00|||||||||4010
1722013500000|2024-07-26 17:05:00|105|104|105|104|105|104|105|104|78247
1722013800000|2024-07-26 17:10:00|106|105|106|105|106|105|106|105|86418
1722014100000|2024-07-26 17:15:00|||||||||7937
1722014400000|2024-07-26 17:20:00|||||||||5572
1722014700000|2024-07-26 17:25:00|||||||||134206
1722015000000|2024-07-26 17:30:00|||||||||25675
1722015300000|2024-07-26 17:35:00|||||||||69918
1722015600000|2024-07-26 17:40:00|||||||||33488
1722015900000|2024-07-26 17:45:00|||||||||8849
1722016200000|2024-07-26 17:50:00|||||||||64078
1722016500000|2024-07-26 17:55:00|||||||||600
1722016800000|2024-07-26 18:00:00|||||||||2909
1722017100000|2024-07-26 18:05:00|||||||||1439
1722017400000|2024-07-26 18:10:00|||||||||1152
1722017700000|2024-07-26 18:15:00|||||||||1413
1722018000000|2024-07-26 18:20:00|||||||||738
1722018300000|2024-07-26 18:25:00|||||||||16018
1722018600000|2024-07-26 18:30:00|||||||||29806
1722018900000|2024-07-26 18:35:00|||||||||10974
1722019200000|2024-07-26 18:40:00|||||||||5056
1722019500000|2024-07-26 18:45:00|||||||||1866
1722019800000|2024-07-26 18:50:00|||||||||6516
1722020100000|2024-07-26 18:55:00|||||||||13400
1722020400000|2024-07-26 19:00:00|||||||||22707
1722020700000|2024-07-26 19:05:00|||||||||22534
1722021000000|2024-07-26 19:10:00|||||||||10956
1722021300000|2024-07-26 19:15:00|||||||||126633
1722021600000|2024-07-26 19:20:00|||||||||3373
1722021900000|2024-07-26 19:25:00|||||||||6671
1722022200000|2024-07-26 19:30:00|||||||||2328
1722022500000|2024-07-26 19:35:00|||||||||11063
1722022800000|2024-07-26 19:40:00|||||||||22699
1722023100000|2024-07-26 19:45:00|||||||||3442
1722023400000|2024-07-26 19:50:00|||||||||13765
1722023700000|2024-07-26 19:55:00|||||||||91809
1722259800000|2024-07-29 13:30:00|109|108|110|109|110|110|109|108|116628
1722260100000|2024-07-29 13:35:00|109|108|107|106|109|108|107|106|254641
1722260400000|2024-07-29 13:40:00|106|105|104|103|107|106|102|101|845864
1722260700000|2024-07-29 13:45:00|105|104|104|103|105|104|104|103|126464
1722261000000|2024-07-29 13:50:00|105|104|105|104|105|104|105|104|45832
1722261300000|2024-07-29 13:55:00|104|103|103|102|104|103|103|102|64938
1722261600000|2024-07-29 14:00:00|104|103|102|101|104|103|102|101|212032
1722261900000|2024-07-29 14:05:00|||||||||142132
1722262200000|2024-07-29 14:10:00|||||||||36009
1722262500000|2024-07-29 14:15:00|||||||||56750
1722262800000|2024-07-29 14:20:00|103|102|103|102|103|102|103|102|186645
1722263100000|2024-07-29 14:25:00|102|101|101|100|102|101|101|100|274258
1722263400000|2024-07-29 14:30:00|||||||||50864
1722263700000|2024-07-29 14:35:00|||||||||63723
1722264000000|2024-07-29 14:40:00|102|101|102|101|102|101|102|101|330949
1722264300000|2024-07-29 14:45:00|101|100|101|100|101|100|101|100|111755
1722264600000|2024-07-29 14:50:00|||||||||27386
1722264900000|2024-07-29 14:55:00|||||||||193338
1722265200000|2024-07-29 15:00:00|||||||||139506
1722265500000|2024-07-29 15:05:00|||||||||34565
1722265800000|2024-07-29 15:10:00|||||||||63735
1722266100000|2024-07-29 15:15:00|||||||||79209
1722266400000|2024-07-29 15:20:00|||||||||162204
1722266700000|2024-07-29 15:25:00|||||||||18492
1722267000000|2024-07-29 15:30:00|100|99.99|101|100|101|100|98.05|97.8|1124754
1722267300000|2024-07-29 15:35:00|102|101|102|101|102|101|102|101|104219
1722267600000|2024-07-29 15:40:00|||||||||11631
1722267900000|2024-07-29 15:45:00|101|100|101|100|101|100|101|100|53062
1722268200000|2024-07-29 15:50:00|||||||||14114
1722268500000|2024-07-29 15:55:00|102|101|102|101|102|101|102|101|113128
1722268800000|2024-07-29 16:00:00|||||||||5895
1722269100000|2024-07-29 16:05:00|101|100|101|100|101|100|101|100|80440
1722269400000|2024-07-29 16:10:00|||||||||13950
1722269700000|2024-07-29 16:15:00|||||||||26550
1722270000000|2024-07-29 16:20:00|||||||||59024
1722270300000|2024-07-29 16:25:00|100|99.84|99.99|99.87|100|99.87|99.72|99.54|297781
1722270600000|2024-07-29 16:30:00|99.98|99.88|99.72|99.71|99.98|99.88|99.72|99.62|70008
1722270900000|2024-07-29 16:35:00|99.71|99.63|99.26|99.17|99.71|99.63|99.2|99|67899
1722271200000|2024-07-29 16:40:00|99.27|99.35|99.01|99|99.42|99.38|99.01|99|41899
1722271500000|2024-07-29 16:45:00|99.03|99.01|99.51|99.3|99.62|99.35|99.02|99.01|70609
1722271800000|2024-07-29 16:50:00||99.35||99.03||99.35||99.03|11624
1722272100000|2024-07-29 16:55:00|99.5|99.04|98.88|98.5|99.5|99.11|98.88|98.3|136058
1722272400000|2024-07-29 17:00:00|98.87|98.67|98.51|98.21|98.87|98.67|98.06|98|380218
1722272700000|2024-07-29 17:05:00|98.5|99|99.02|98.51|99.47|99.01|98.48|98.21|69657
1722273000000|2024-07-29 17:10:00|99.01|98.3|98.54|98.29|99.01|98.56|98.27|98.21|159186
1722273300000|2024-07-29 17:15:00|98.53|98.43|98.46|98.2|98.53|98.5|98.45|98.2|240739
1722273600000|2024-07-29 17:20:00|98.33|98.14|98.39|98.38|98.47|98.46|98.07|98.05|383086
1722273900000|2024-07-29 17:25:00|98.38|98.37|98.31|98.1|98.38|98.38|98.31|98.1|54402
1722274200000|2024-07-29 17:30:00|98.3|98.11|98.28|98.27|98.3|98.27|98.28|98.11|151891
1722274500000|2024-07-29 17:35:00|||||||||75645
1722274800000|2024-07-29 17:40:00|||||||||167278
1722275100000|2024-07-29 17:45:00|98.27|98.24|98.18|98.03|98.27|98.24|98.18|98|198727
1722275400000|2024-07-29 17:50:00|98.06|98.11|97.33|97.32|98.06|98.11|97.03|97.01|1454621
1722275700000|2024-07-29 17:55:00|97.32|97.22|98.82|98.23|99|98.6|96.32|96.2|892182
1722276000000|2024-07-29 18:00:00|98.81|98.22|97.9|97.4|98.81|98.23|97.24|97.21|351030
1722276300000|2024-07-29 18:05:00|97.89|97.41|97.68|97.67|98.4|97.79|97.68|97.41|189875
1722276600000|2024-07-29 18:10:00|97.67|97.34|98.56|98|98.77|98.01|97.41|97.34|303909
1722276900000|2024-07-29 18:15:00|98.55|98.34|98.28|98.01|98.55|98.34|98.28|97.7|23674
1722277200000|2024-07-29 18:20:00|98.27|98|97.95|97.72|98.75|98.09|97.95|97.7|170599
1722277500000|2024-07-29 18:25:00|97.94|97.73|98.16|98|98.2|98|97.94|97.73|17129
1722277800000|2024-07-29 18:30:00|98.21|98.15|98.04|98|98.74|98.46|98.04|98|101735
1722278100000|2024-07-29 18:35:00|98.03|98.03|98.54|98.53|98.75|98.71|98.03|98|148129
1722278400000|2024-07-29 18:40:00|98.56|98.55|99.54|99.46|99.57|99.46|98.54|98.55|113829
1722278700000|2024-07-29 18:45:00|99.53|99.16|99.33|99.19|99.53|99.2|98.88|98.8|124292
1722279000000|2024-07-29 18:50:00|99.32|99.11|99.77|99.76|99.99|99.76|99.2|99|77726
1722279300000|2024-07-29 18:55:00|99.76|99.54|99.31|99.27|99.76|99.54|99.31|99.24|18461
1722279600000|2024-07-29 19:00:00|99.3|99.24|99.98|99.52|100|99.52|99.15|99.05|119809
1722279900000|2024-07-29 19:05:00|99.97|99.53|99.85|99.49|99.97|99.85|99.56|99.32|112082
1722280200000|2024-07-29 19:10:00|99.84|99.48|99.62|99.61|99.84|99.61|99.6|99.48|31369
1722280500000|2024-07-29 19:15:00|99.61|99.6|99.4|99.06|99.61|99.61|99.39|99.05|18276
1722280800000|2024-07-29 19:20:00|99.47|99.5|100|99.99|101|100|99.47|99.5|65256
1722281100000|2024-07-29 19:25:00|99.99|99.96|99.63|99.58|99.99|99.97|99.63|99.5|43270
1722281400000|2024-07-29 19:30:00|99.62|99.6|101|100|101|100|99.62|99.6|46610
1722281700000|2024-07-29 19:35:00|||||||||45929
1722282000000|2024-07-29 19:40:00|100|99.75|99.68|99.41|100|99.75|99.22|99.06|138839
1722282300000|2024-07-29 19:45:00|99.7|99.55|99.35|99.22|99.99|99.91|99.35|99.07|117056
1722282600000|2024-07-29 19:50:00|99.36|99.23|99.78|99.77|99.81|99.77|99.36|99.23|148270
1722282900000|2024-07-29 19:55:00|99.77|99.57|99.43|98.9|101|99.57|98.43|98.11|367443
1722346200000|2024-07-30 13:30:00|100|99.99|99.92|98.55|100|99.99|99.92|98.5|55559
1722346500000|2024-07-30 13:35:00|99.93|99|100|99.36|101|99.93|99.93|98.55|64769
1722346800000|2024-07-30 13:40:00|101|99.5|100|99.08|101|100|99.99|99|86010
1722347100000|2024-07-30 13:45:00|101|99.09|100|99.58|101|99.58|100|99.09|89403
1722347400000|2024-07-30 13:50:00|101|99.59|102|101|102|101|101|99.59|252809
1722347700000|2024-07-30 13:55:00|101|100|101|100|101|100|101|100|56503
1722348000000|2024-07-30 14:00:00|100|99.6|99.85|99.41|100|99.6|99.29|99.09|119232
1722348300000|2024-07-30 14:05:00|99.84|99.54|99.47|99.46|99.95|99.54|99.47|99.41|11007
1722348600000|2024-07-30 14:10:00|99.46|99.45|99.41|99.1|99.46|99.45|99.41|99.08|74104
1722348900000|2024-07-30 14:15:00|99.4|99.2|99.25|99.12|99.73|99.21|99.11|99.08|137140
1722349200000|2024-07-30 14:20:00|99.24|99.1|98.93|98.55|99.24|99.1|98.93|98.55|184346
1722349500000|2024-07-30 14:25:00|98.92|98.5|99.27|99.01|99.3|99.01|97.87|97.5|233052
1722349800000|2024-07-30 14:30:00|99.26|99.02|99.69|99.54|99.99|99.54|99.18|99.02|19041
1722350100000|2024-07-30 14:35:00|99.68|99.53|99.24|99.11|99.68|99.53|99.24|99.02|47078
1722350400000|2024-07-30 14:40:00|99.2|99.19|99.65|99.35|99.78|99.71|99.16|99.12|232611
1722350700000|2024-07-30 14:45:00|100|99.36|99.48|99.34|100|99.59|99.48|99.12|51339
1722351000000|2024-07-30 14:50:00|99.49|99.35|99.99|98.54|101|100|99.49|98.51|156217
1722351300000|2024-07-30 14:55:00|99.98|98.55|99.81|98.62|99.98|99.62|99.81|98.52|16096
1722351600000|2024-07-30 15:00:00|98.71|98.7|97.45|97.04|98.71|98.72|97.45|97.04|308944
1722351900000|2024-07-30 15:05:00|97.43|97.06|97.53|97.5|98.16|97.92|97.25|97.06|216041
1722352200000|2024-07-30 15:10:00|97.89|97.51|98.98|98.6|98.99|98.6|97.89|97.51|67362
1722352500000|2024-07-30 15:15:00|98.99|98.61|99.28|99.04|99.98|99.41|98.98|98.61|86831
1722352800000|2024-07-30 15:20:00|99.7|99.05|99.64|99.27|100|99.27|99.64|99.04|18022
1722353100000|2024-07-30 15:25:00|99.99|99.28|99.51|99.01|99.99|99.78|99.27|98.98|129231
1722353400000|2024-07-30 15:30:00|99.5|99.02|99.19|98.98|99.5|99.02|99.19|98.98|24165
1722353700000|2024-07-30 15:35:00|99.37|99.09|98.43|98.08|100|99.6|98.17|97.99|293942
1722354000000|2024-07-30 15:40:00|98.42|98.09|98.91|98.42|99|98.7|98.39|98.09|59814
1722354300000|2024-07-30 15:45:00|98.9|98.43|99.51|99|99.95|99|98.73|98.43|24767
1722354600000|2024-07-30 15:50:00|99.5|99.2|99.48|99.2|99.73|99.2|99.21|99.2|9536
1722354900000|2024-07-30 15:55:00|99.3|99|99.23|98.93|99.39|99|98.86|98.51|102732
1722355200000|2024-07-30 16:00:00|99.3|98.94|99.32|98.94|99.67|98.94|99.2|98.94|9399
1722355500000|2024-07-30 16:05:00|99.4|98.93|99.39|99.1|99.4|99.1|99.39|98.93|25694
1722355800000|2024-07-30 16:10:00|99.4|99.11|99.69|99.68|99.89|99.68|99.28|99.11|29181
1722356100000|2024-07-30 16:15:00|99.68|99.51|99.42|99.11|99.68|99.51|99.3|99.1|32685
1722356400000|2024-07-30 16:20:00|99.41|99.2|99.42|99.21|99.5|99.21|99.32|99.2|8905
1722356700000|2024-07-30 16:25:00|99.43|99.22|99.39|99.1|99.5|99.44|99.39|99.1|28087
1722357000000|2024-07-30 16:30:00|99.38|99.11|99.34|99.2|99.38|99.2|99.34|99.11|23140
1722357300000|2024-07-30 16:35:00|||||||||1552
1722357600000|2024-07-30 16:40:00|99.4|99.21|98.68|98.3|99.5|99.25|98.31|98.3|46396
1722357900000|2024-07-30 16:45:00|98.31|98.31|98.5|98.44|99.2|98.5|98.31|98.31|25807
1722358200000|2024-07-30 16:50:00|98.49|98.47|98.42|98.04|98.49|98.47|98.42|98.04|66522
1722358500000|2024-07-30 16:55:00|98.36||98.14||98.36||98.14||3101
1722358800000|2024-07-30 17:00:00|98.13|98.05|98.45|98.09|98.5|98.09|98.12|98.05|118359
1722359100000|2024-07-30 17:05:00|98.44|98.1|98.92|98.29|99.15|98.29|98.1|98.09|13067
1722359400000|2024-07-30 17:10:00|98.91|98.35|98.99|98.57|99|98.57|98.83|98.35|1498
1722359700000|2024-07-30 17:15:00|98.98|98.58|98.99|98.85|99|98.85|98.98|98.58|940
1722360000000|2024-07-30 17:20:00|99|98.59|99.43|98.6|99.49|98.6|98.99|98.59|1361
1722360300000|2024-07-30 17:25:00|99.4|98.62|99.37|98.97|99.43|98.97|99.37|98.62|12033
1722360600000|2024-07-30 17:30:00|99.36|98.98|99.42|99.38|99.5|99.38|99.36|98.98|8098
1722360900000|2024-07-30 17:35:00|99.5|99.4|101|100|101|100|99.5|99.4|26865
1722361200000|2024-07-30 17:40:00|||||||||19657
1722361500000|2024-07-30 17:45:00|||||||||12267
1722361800000|2024-07-30 17:50:00|||||||||14381
1722362100000|2024-07-30 17:55:00|100|99.99|99.74|99.47|100|99.99|99.61|99.45|35469
1722362400000|2024-07-30 18:00:00|99.76|99.48|99.66|99.65|99.8|99.65|99.64|99.45|13251
1722362700000|2024-07-30 18:05:00|99.68||99.66||99.68||99.66||62907
1722363000000|2024-07-30 18:10:00|99.83||99.81||99.83||99.81||8028
1722363300000|2024-07-30 18:15:00|99.82|99.75|99.83|99.49|101|100|99.81|99.49|37713
1722363600000|2024-07-30 18:20:00|99.84|99.5|99.98|99.57|99.99|99.57|99.78|99.5|9092
1722363900000|2024-07-30 18:25:00|99.97|99.56|99.98|99.63|99.98|99.63|99.97|99.55|5701
1722364200000|2024-07-30 18:30:00|100|99.85|99.98|99.63|100|99.86|99.97|99.63|4554
1722364500000|2024-07-30 18:35:00|99.99|99.64|99.73|99.51|100|99.86|99.73|99.5|24780
1722364800000|2024-07-30 18:40:00|99.75||99.66||99.75||99.64||400
1722365100000|2024-07-30 18:45:00|99.65||99.52||99.66||99.52||16358
1722365400000|2024-07-30 18:50:00|99.76||99.73||99.76||99.73||2992
1722365700000|2024-07-30 18:55:00|99.72|99.67|99.39|99.17|99.76|99.68|99.39|99.03|26813
1722366000000|2024-07-30 19:00:00|99.38||99.39||99.39||99.35||25599
1722366300000|2024-07-30 19:05:00|99.38|99.23|99.36|99.25|99.39|99.25|99.36|99.23|10867
1722366600000|2024-07-30 19:10:00|99.39|99.26|99.32|99.05|99.39|99.38|99.32|99.05|94492
1722366900000|2024-07-30 19:15:00|99.31|99.19|99.31|99.3|99.31|99.31|99.31|99.19|75324
1722367200000|2024-07-30 19:20:00|99.3|99.01|99.88|99.24|99.88|99.24|99.13|99.01|38460
1722367500000|2024-07-30 19:25:00|99.87|99.25|99.8|99.62|100|99.76|99.74|99.25|21915
1722367800000|2024-07-30 19:30:00|99.79|99.61|99.76|99.51|99.79|99.61|99.58|99.35|15036
1722368100000|2024-07-30 19:35:00|99.77|99.64|99.77|99.24|99.94|99.79|99.76|99.24|11786
1722368400000|2024-07-30 19:40:00|99.6|99.38|99.19|99|99.6|99.66|99.19|99|70450
1722368700000|2024-07-30 19:45:00|99.18|98.85|99.48|99.01|99.49|99.01|98.83|98.53|100232
1722369000000|2024-07-30 19:50:00|99.47|99.1|98.79|98.51|99.47|99.35|98.79|98.5|84423
1722369300000|2024-07-30 19:55:00|98.78|98.87|98.28|98|99.11|99|98.28|98|139445
1722432600000|2024-07-31 13:30:00|101|100|102|101|103|102|101|100|78632
1722432900000|2024-07-31 13:35:00|101|100|99.92|99.2|101|100|99.92|99.1|59434
1722433200000|2024-07-31 13:40:00|99.9|99.26|101|100|102|101|99.81|99.26|125162
1722433500000|2024-07-31 13:45:00|||||||||47431
1722433800000|2024-07-31 13:50:00|||||||||4028
1722434100000|2024-07-31 13:55:00|||||||||33308
1722434400000|2024-07-31 14:00:00|102|101|102|101|102|101|102|101|42281
1722434700000|2024-07-31 14:05:00|101|100|101|100|101|100|101|100|38148
1722435000000|2024-07-31 14:10:00|||||||||7534
1722435300000|2024-07-31 14:15:00|102|101|101|100|102|101|101|100|39392
1722435600000|2024-07-31 14:20:00|||||||||3045
1722435900000|2024-07-31 14:25:00|||||||||18581
1722436200000|2024-07-31 14:30:00|102|101|102|101|102|101|101|100|38495
1722436500000|2024-07-31 14:35:00|101|100|102|101|102|101|101|100|43674
1722436800000|2024-07-31 14:40:00|||||||||18275
1722437100000|2024-07-31 14:45:00|||||||||21366
1722437400000|2024-07-31 14:50:00|101|100|101|100|101|101|101|100|60226
1722437700000|2024-07-31 14:55:00|102|101|102|101|102|101|102|101|24663
1722438000000|2024-07-31 15:00:00|||||||||3038
1722438300000|2024-07-31 15:05:00|103|102|103|102|103|102|103|102|121318
1722438600000|2024-07-31 15:10:00|||||||||17288
1722438900000|2024-07-31 15:15:00|||||||||31531
1722439200000|2024-07-31 15:20:00|||||||||4595
1722439500000|2024-07-31 15:25:00|||||||||25117
1722439800000|2024-07-31 15:30:00|||||||||3890
1722440100000|2024-07-31 15:35:00|||||||||4094
1722440400000|2024-07-31 15:40:00|||||||||8164
1722440700000|2024-07-31 15:45:00|||||||||5063
1722441000000|2024-07-31 15:50:00|||||||||24295
1722441300000|2024-07-31 15:55:00|||||||||3719
1722441600000|2024-07-31 16:00:00|||||||||1970
1722441900000|2024-07-31 16:05:00|||||||||6590
1722442200000|2024-07-31 16:10:00|||||||||7896
1722442500000|2024-07-31 16:15:00|||||||||6340
1722442800000|2024-07-31 16:20:00|||||||||800
1722443100000|2024-07-31 16:25:00|102|101|102|101|102|102|102|101|81297
1722443400000|2024-07-31 16:30:00|||||||||3955
1722443700000|2024-07-31 16:35:00|||||||||10488
1722444000000|2024-07-31 16:40:00|||||||||500
1722444300000|2024-07-31 16:45:00|||||||||4006
1722444600000|2024-07-31 16:50:00|||||||||500
1722444900000|2024-07-31 16:55:00|||||||||950
1722445200000|2024-07-31 17:00:00|||||||||1115
1722445500000|2024-07-31 17:05:00|103|102|103|102|103|102|103|102|17409
1722445800000|2024-07-31 17:10:00|||||||||6856
1722446100000|2024-07-31 17:15:00|||||||||13110
1722446400000|2024-07-31 17:20:00|||||||||12725
1722446700000|2024-07-31 17:25:00|||||||||43285
1722447000000|2024-07-31 17:30:00|102|101|103|102|103|102|102|101|25183
1722447300000|2024-07-31 17:35:00|102|101|102|101|102|102|102|101|15208
1722447600000|2024-07-31 17:40:00|||||||||23138
1722447900000|2024-07-31 17:45:00|||||||||5527
1722448200000|2024-07-31 17:50:00|||||||||14817
1722448500000|2024-07-31 17:55:00|||||||||30635
1722448800000|2024-07-31 18:00:00|103|102|103|102|103|102|102|101|63379
1722449100000|2024-07-31 18:05:00|||||||||14302
1722449400000|2024-07-31 18:10:00|102|101|102|101|102|101|102|101|18564
1722449700000|2024-07-31 18:15:00|||||||||2220
1722450000000|2024-07-31 18:20:00|||||||||14013
1722450300000|2024-07-31 18:25:00|||||||||9123
1722450600000|2024-07-31 18:30:00|103|102|103|102|103|102|102|102|77889
1722450900000|2024-07-31 18:35:00|||||||||17271
1722451200000|2024-07-31 18:40:00|104|103|105|104|105|104|104|103|253667
1722451500000|2024-07-31 18:45:00|||||||||29508
1722451800000|2024-07-31 18:50:00|||||||||55455
1722452100000|2024-07-31 18:55:00|||||||||29906
1722452400000|2024-07-31 19:00:00|104|103|104|103|104|103|104|103|179025
1722452700000|2024-07-31 19:05:00|||||||||5660
1722453000000|2024-07-31 19:10:00|||||||||21604
1722453300000|2024-07-31 19:15:00|||||||||27628
1722453600000|2024-07-31 19:20:00|103|102|102|101|103|102|102|101|112546
1722453900000|2024-07-31 19:25:00|103|102|103|102|103|102|102|102|32988
1722454200000|2024-07-31 19:30:00|||||||||12642
1722454500000|2024-07-31 19:35:00|||||||||7072
1722454800000|2024-07-31 19:40:00|||||||||6907
1722455100000|2024-07-31 19:45:00|102|101|102|101|102|101|102|101|33417
1722455400000|2024-07-31 19:50:00|||||||||34680
1722455700000|2024-07-31 19:55:00|||||||||118459
1722519000000|2024-08-01 13:30:00|101|100|101|100|102|101|99.41|99.01|72920
1722519300000|2024-08-01 13:35:00|100|99.89|99.97|99.15|100|99.89|99.34|99.01|33522
1722519600000|2024-08-01 13:40:00|99.96|99.24|100|99.78|100|99.78|99.52|99.18|46494
1722519900000|2024-08-01 13:45:00|99.99|99.47|101|100|101|100|99.66|99.39|50617
1722520200000|2024-08-01 13:50:00|||||||||6500
1722520500000|2024-08-01 13:55:00|||||||||16840
1722520800000|2024-08-01 14:00:00|||||||||36678
1722521100000|2024-08-01 14:05:00|100|99.7|98.91|98.75|100|99.7|98.26|98.2|435161
1722521400000|2024-08-01 14:10:00|98.9|98.91|101|99.94|101|99.94|98.87|98.91|417096
1722521700000|2024-08-01 14:15:00|100|100|99.23|98.75|100|100|99.23|98|291806
1722522000000|2024-08-01 14:20:00|99.22|98.7|98.35|98.3|99.22|98.7|98.3|98.29|94878
1722522300000|2024-08-01 14:25:00|98.34|98.33|98.07|98.06|98.34|98.34|98.01|98|306777
1722522600000|2024-08-01 14:30:00|98.06|98.05|97.55|97.54|98.06|98.06|97.51|97.5|491106
1722522900000|2024-08-01 14:35:00|97.92|97.55|97.89|97.88|98|97.88|97.77|97.55|303528
1722523200000|2024-08-01 14:40:00|97.96|97.89|97.5|97.49|98.12|98.03|97.5|97.47|708984
1722523500000|2024-08-01 14:45:00|97.49|97.44|96.14|96.13|97.49|97.44|96.14|96|871487
1722523800000|2024-08-01 14:50:00|96.16|96.14|97.06|96.99|97.09|97.02|96.14|96.14|298690
1722524100000|2024-08-01 14:55:00|97.05|97|97.28|97.27|97.29|97.27|97.04|97|140225
1722524400000|2024-08-01 15:00:00|97.27|97.23|96.52|96.51|97.27|97.27|96.52|96.51|312020
1722524700000|2024-08-01 15:05:00|96.62|96.52|96.9|96.6|96.97|96.96|96.54|96.51|544666
1722525000000|2024-08-01 15:10:00|96.8|96.62|96.85|96.84|96.92|96.84|96.65|96.62|288222
1722525300000|2024-08-01 15:15:00|96.84|96.76|96.57|96.5|96.92|96.91|96.57|96.36|443353
1722525600000|2024-08-01 15:20:00|96.56|96.36|95.03|95.02|96.56|96.36|95.03|95.02|770546
1722525900000|2024-08-01 15:25:00|95.12|95.03|95.3|95.23|95.77|95.62|95.03|95|511779
1722526200000|2024-08-01 15:30:00|95.29|95.25|94.92|94.66|95.48|95.26|94.92|94.06|456343
1722526500000|2024-08-01 15:35:00|94.91|94.9|94.89|94.79|94.91|94.9|94.64|94.5|272984
1722526800000|2024-08-01 15:40:00|94.88|94.8|94.86|94.85|94.88|94.85|94.86|94.8|64887
1722527100000|2024-08-01 15:45:00|94.85|94.84|94.57|94.56|94.85|94.84|94.57|94.4|163752
1722527400000|2024-08-01 15:50:00|94.68|94.57|95.02|95.01|95.51|95.45|94.58|94.57|481542
1722527700000|2024-08-01 15:55:00|95.03|95.02|95.6|95.59|95.88|95.83|95.02|95.01|309562
1722528000000|2024-08-01 16:00:00|95.59|95.51|94.88|94.87|95.59|95.51|94.75|94.74|467726
1722528300000|2024-08-01 16:05:00|94.87|94.85|94.09|94|94.87|94.86|94.09|94|286174
1722528600000|2024-08-01 16:10:00|94.08|94.01|94.3|94.29|94.3|94.29|93.84|93.61|331399
1722528900000|2024-08-01 16:15:00|94.44|94.3|94.74|94.73|94.87|94.76|94.44|94.3|856440
1722529200000|2024-08-01 16:20:00|94.75|94.74|94.96|94.7|95.19|95.11|94.75|94.7|308370
1722529500000|2024-08-01 16:25:00|94.95|94.83|94.74|94.56|94.95|94.83|94.74|94.51|93863
1722529800000|2024-08-01 16:30:00|94.67|94.63|94.27|94.15|94.74|94.69|94.27|94.01|246036
1722530100000|2024-08-01 16:35:00|94.29|94.17|94.43|94.42|94.45|94.42|94.27|94.17|171965
1722530400000|2024-08-01 16:40:00|||||||||53341
1722530700000|2024-08-01 16:45:00|94.44|94.43|94.58|94.35|94.66|94.65|94.44|94.35|412416
1722531000000|2024-08-01 16:50:00|94.57|94.29|94.55|94.51|94.96|94.51|94.09|94|353417
1722531300000|2024-08-01 16:55:00|94.67|94.55|95.27|95.13|95.43|95.13|94.67|94.55|86843
1722531600000|2024-08-01 17:00:00|95.26|95.14|95.36|95.17|95.5|95.23|95.26|95.14|105232
1722531900000|2024-08-01 17:05:00|95.35|95.23|95.99|95.9|96|95.9|95.26|95.23|214799
1722532200000|2024-08-01 17:10:00|95.98|95.91|95.41|95.4|95.98|95.98|95.41|95.4|144457
1722532500000|2024-08-01 17:15:00|95.44|95.41|95.58|95.42|95.75|95.42|95.44|95.41|31361
1722532800000|2024-08-01 17:20:00|95.57|95.43|95.01|95|95.91|95.52|95.01|94.89|328818
1722533100000|2024-08-01 17:25:00|95|94.93|94.55|94.21|95|94.93|94.55|94.21|321899
1722533400000|2024-08-01 17:30:00|94.54|94.28|94.59|94.58|94.78|94.67|94.41|94.28|313217
1722533700000|2024-08-01 17:35:00|94.58|94.55|94.53|94.41|94.58|94.55|94.53|94.41|36327
1722534000000|2024-08-01 17:40:00|94.52|94.42|94.3|94.01|94.52|94.52|94.3|94.01|100686
1722534300000|2024-08-01 17:45:00|94.29|94|94.38|94.2|94.38|94.2|93.9|93.89|322848
1722534600000|2024-08-01 17:50:00|94.48|94.21|95.19|94.77|95.19|94.77|94.38|94.21|159585
1722534900000|2024-08-01 17:55:00|95.18|94.78|95.2|95.19|95.2|95.19|95.16|94.78|285135
1722535200000|2024-08-01 18:00:00|95.34|95.21|95.42|95.41|95.51|95.41|95.2|95.21|478877
1722535500000|2024-08-01 18:05:00|95.41|95.34|94.59|94.58|95.41|95.34|94.59|94.58|96070
1722535800000|2024-08-01 18:10:00|94.58|94.55|93.99|93.93|94.58|94.55|93.99|93.93|79391
1722536100000|2024-08-01 18:15:00|94.01|93.98|93.99|93.98|94.06|93.99|93.99|93.98|248688
1722536400000|2024-08-01 18:20:00|94.06|93.99|94.49|94.46|94.52|94.46|93.99|93.99|457682
1722536700000|2024-08-01 18:25:00|94.48|94.47|94.37|94.27|94.48|94.48|94.37|94.22|142010
1722537000000|2024-08-01 18:30:00|94.36|94.19|93.85|93.84|94.36|94.19|93.85|93.84|127937
1722537300000|2024-08-01 18:35:00|93.86|93.85|94.79|94.08|94.94|94.08|93.86|93.85|203216
1722537600000|2024-08-01 18:40:00|94.78|94.09|95.27|94.56|95.59|95.43|94.72|94.09|279476
1722537900000|2024-08-01 18:45:00|94.55|94.57|95.12|95.01|95.96|95.01|94.36|94.08|286446
1722538200000|2024-08-01 18:50:00|95.11|95.04|94.97|94.89|95.8|95.05|94.71|94.64|353063
1722538500000|2024-08-01 18:55:00|94.96|94.65|94.95|94.88|95|94.88|94.69|94.65|45705
1722538800000|2024-08-01 19:00:00|94.94|94.96|95.38|95.35|95.97|95.6|94.91|94.96|401265
1722539100000|2024-08-01 19:05:00|95.37|95.27|95.53|95.37|95.59|95.37|95.31|95.27|113387
1722539400000|2024-08-01 19:10:00|95.91|95.55|96.42|96.17|96.5|96.43|95.81|95.55|360638
1722539700000|2024-08-01 19:15:00|96.41|96.06|96.52|96.13|96.76|96.13|95.74|95.68|76383
1722540000000|2024-08-01 19:20:00|96.91|96.14|96.49|96.15|96.91|96.15|96.43|96.14|4137
1722540300000|2024-08-01 19:25:00|96.43|96.57|96.93|96.61|97|96.75|96.29|96.57|121111
1722540600000|2024-08-01 19:30:00|96.92|96.62|96.98|96.97|97.8|97.32|96.76|96.62|561874
1722540900000|2024-08-01 19:35:00|96.97|96.85|97.57|97.45|97.69|97.45|96.86|96.85|337983
1722541200000|2024-08-01 19:40:00|97.56|97.49|97.43|97.42|97.95|97.5|96.88|96.87|628659
1722541500000|2024-08-01 19:45:00|97.42|97.31|97.41|97.4|97.42|97.4|97.02|97.01|463024
1722541800000|2024-08-01 19:50:00|97.42|97.41|97.89|97.5|97.99|97.78|97.42|97.41|291735
1722542100000|2024-08-01 19:55:00|97.88|97.7|97.81|97.36|98.48|98.15|97.23|97|223336
1722605400000|2024-08-02 13:30:00|96.5|93.94|93.59|93.21|96.6|96|93.58|93.21|201105
1722605700000|2024-08-02 13:35:00|93.48|93|94|93.23|95|94|93.19|93|144465
1722606000000|2024-08-02 13:40:00|94.37|93.24|94.99|94.8|95|94.8|94.37|93.24|45109
1722606300000|2024-08-02 13:45:00|95|94.81|95.4|95.31|96.6|95.5|95|94.81|95047
1722606600000|2024-08-02 13:50:00|95.85|95.3|95.2|95.01|95.85|95.55|95.2|95|63997
1722606900000|2024-08-02 13:55:00|95.24|95|95.4|95.28|95.74|95.66|95.2|95|82181
1722607200000|2024-08-02 14:00:00|95.74|95.53|94.79|94.75|95.74|95.71|94.79|94.75|352811
1722607500000|2024-08-02 14:05:00|94.78|94.5|93.39|93.07|94.78|94.5|93.22|93.05|183428
1722607800000|2024-08-02 14:10:00|93.14|93.05|92.65|92.41|93.47|93.2|92.65|92.21|353835
1722608100000|2024-08-02 14:15:00|93.03|92.42|92.99|92.69|93.47|93.37|92.4|92|282563
1722608400000|2024-08-02 14:20:00|93.1|92.84|92.94|92.92|93.47|93.01|92.85|92.69|285683
1722608700000|2024-08-02 14:25:00|92.93|92.76|93|92.88|93|92.88|92.42|92.01|146161
1722609000000|2024-08-02 14:30:00|93.37|92.89|92.89|92.65|94.16|93.5|92.89|92.65|49465
1722609300000|2024-08-02 14:35:00|92.84|92.6|91.42|91.1|92.84|92.65|91.11|91.1|97100
1722609600000|2024-08-02 14:40:00|91.89|91.11|91.48|91.39|91.89|91.54|91.4|91.1|64522
1722609900000|2024-08-02 14:45:00|91.47|91.2|92.02|91.74|92.23|91.74|91.31|91.03|90226
1722610200000|2024-08-02 14:50:00|92.01|91.75|91.88|91.56|92.64|92.2|91.88|91.56|100565
1722610500000|2024-08-02 14:55:00|91.89|91.5|90.99|90.68|91.89|91.5|90.99|90.51|73312
1722610800000|2024-08-02 15:00:00|90.68|90.61|91.2|90.88|91.2|91|90.32|90.26|70976
1722611100000|2024-08-02 15:05:00|91|90.81|91.68|91.5|91.7|91.5|90.74|90.6|113348
1722611400000|2024-08-02 15:10:00|91.67|91.14|91|90.76|91.7|91.51|90.99|90.75|224006
1722611700000|2024-08-02 15:15:00|91.56|90.88|91.35|91.09|91.7|91.35|91.34|90.88|98529
1722612000000|2024-08-02 15:20:00|91.65|91.11|91.58|91.32|91.66|91.38|91.58|91.11|29868
1722612300000|2024-08-02 15:25:00|91.55|91.12|91.51|91.15|91.55|91.5|91.49|91.11|45112
1722612600000|2024-08-02 15:30:00|91.5|91.2|91.66|91.6|92.17|91.6|91.48|91.2|100227
1722612900000|2024-08-02 15:35:00|92.02|91.61|92.45|92|92.49|92|91.65|91.4|70520
1722613200000|2024-08-02 15:40:00|92.44|91.7|92.49|91.73|92.49|91.73|91.71|91.7|13598
1722613500000|2024-08-02 15:45:00|92.48|92|92.7|92.33|93.21|93|92.41|92|72726
1722613800000|2024-08-02 15:50:00|92.5|92.34|92.89|92.86|93.63|93.14|92.5|92.34|235609
1722614100000|2024-08-02 15:55:00|93.25|92.87|93.98|93.07|94|93.07|93.25|92.87|10759
1722614400000|2024-08-02 16:00:00|93.97|93.3|93.39|93.06|93.97|93.3|93.38|93.06|5400
1722614700000|2024-08-02 16:05:00|93.38|93.2|92.88|92.36|93.38|93.21|92.88|92.36|63331
1722615000000|2024-08-02 16:10:00|92.62|92|92.87|92.26|93.09|92.26|92.43|92|36377
1722615300000|2024-08-02 16:15:00|92.86||92.68||93.47||92.68||20230
1722615600000|2024-08-02 16:20:00|92.73|92.88|93.73|92.88|93.77|92.88|92.73|92.88|7099
1722615900000|2024-08-02 16:25:00|93.72|93|93.49|93.24|93.72|93.25|93.42|93|17397
1722616200000|2024-08-02 16:30:00|93.48|93.25|93.84|93.68|93.99|93.68|93.37|93.25|52990
1722616500000|2024-08-02 16:35:00|93.83|93.58|93.99|93.67|94|93.67|93.83|93.5|13592
1722616800000|2024-08-02 16:40:00|94|93.68|94.08|93.51|94.6|94.34|93.99|93.5|11264
1722617100000|2024-08-02 16:45:00|94.07|93.52|93.73|93.51|94.14|94.06|93.56|93.51|16722
1722617400000|2024-08-02 16:50:00|93.72|93.5|93.39|92.88|93.72|93.5|92.89|92.88|118931
1722617700000|2024-08-02 16:55:00|92.91|92.89|93.78|93.01|93.82|93.01|92.9|92.89|13996
1722618000000|2024-08-02 17:00:00|93.8|92.88|93.44|92.88|93.8|93|93.44|92.88|466
1722618300000|2024-08-02 17:05:00|93.43|93|93.35|92.89|93.43|93|93.35|92.88|12885
1722618600000|2024-08-02 17:10:00|93.37|92.9|93.47|93.23|93.5|93.23|93.37|92.9|18300
1722618900000|2024-08-02 17:15:00|93.46|93.21|93.41|92.9|93.46|93.23|92.93|92.89|23895
1722619200000|2024-08-02 17:20:00|93.4|92.91|93.4|92.84|93.4|92.91|92.91|92.84|3669
1722619500000|2024-08-02 17:25:00|93.38|92.65|93.35|92.65|93.38|92.65|92.99|92.65|11981
1722619800000|2024-08-02 17:30:00||92.52||92.16||92.52||92.15|25071
1722620100000|2024-08-02 17:35:00|92.99||92.97||92.99||92.97||3060
1722620400000|2024-08-02 17:40:00|92.6|92.17|92.92|92.3|92.97|92.3|92.6|92.16|19725
1722620700000|2024-08-02 17:45:00|92.91|92.16|92.55|92.29|92.91|92.29|92.2|92.16|26371
1722621000000|2024-08-02 17:50:00|92.54|92.27|92.54|92.16|92.54|92.29|92.54|92.16|6241
1722621300000|2024-08-02 17:55:00||92.23||92.3||92.3||92.23|7261
1722621600000|2024-08-02 18:00:00|92.4|92.23|92.29|92.23|92.4|92.24|92.27|92.16|7128
1722621900000|2024-08-02 18:05:00|92.33|92.25|92.32|92|92.33|92.31|92.32|92|14017
1722622200000|2024-08-02 18:10:00|92.31|92.06|91.95|91.72|92.31|92.06|91.87|91.7|245030
1722622500000|2024-08-02 18:15:00||91.73||91.91||91.91||91.73|7053
1722622800000|2024-08-02 18:20:00|92|91.92|92.85|92.11|92.87|92.11|91.95|91.92|3121
1722623100000|2024-08-02 18:25:00|92.84|92.1|92.31|92.1|92.85|92.1|92.31|92.1|13601
1722623400000|2024-08-02 18:30:00|92.68|92.11|92.84|92.57|92.86|92.57|92.68|92.11|6920
1722623700000|2024-08-02 18:35:00|92.83|92.52|92.79|92.07|92.83|92.52|92.79|91.92|19677
1722624000000|2024-08-02 18:40:00|||||||||4312
1722624300000|2024-08-02 18:45:00||92.08||92.53||92.53||92.08|7859
1722624600000|2024-08-02 18:50:00|92.78|92.57|92.41|92|92.78|92.57|92.41|92|10779
1722624900000|2024-08-02 18:55:00|92.4|92.1|93.47|93.01|93.49|93.01|92.09|91.91|109499
1722625200000|2024-08-02 19:00:00|93.49|93|92.66|92.1|93.49|93|92.66|92.1|97165
1722625500000|2024-08-02 19:05:00|92.65|92.11|92.46|92.21|92.65|92.21|92.22|92.11|56409
1722625800000|2024-08-02 19:10:00|92.45|92.23|92.67|92.31|92.73|92.31|92.31|92.23|45521
1722626100000|2024-08-02 19:15:00|92.69|92.32|92.66|92.47|93|92.47|92.66|92.32|18254
1722626400000|2024-08-02 19:20:00|92.65|92.52|92.7|92.55|92.71|92.55|92.63|92.52|9440
1722626700000|2024-08-02 19:25:00|92.71|92.47|92.49|92.4|92.71|92.47|92.45|92|44908
1722627000000|2024-08-02 19:30:00|92.5|92.41|93.7|92.88|93.71|92.88|92.49|92.41|14538
1722627300000|2024-08-02 19:35:00|93.69|92.89|92.9|92.67|93.69|93|92.9|92.57|63639
1722627600000|2024-08-02 19:40:00|92.89|92.6|92.89|92.6|92.95|92.6|92.58|92.23|8266
1722627900000|2024-08-02 19:45:00|92.88|92.61|92.4|92.29|92.9|92.61|92.38|92.28|20430
1722628200000|2024-08-02 19:50:00|92.39|92.3|92.51|92.36|92.75|92.37|92.36|92.3|58207
1722628500000|2024-08-02 19:55:00|92.5|92.3|92.59|92.08|93|92.7|92|91.91|160348
1722864600000|2024-08-05 13:30:00|78|77|73|72.1|78|77|72.11|72|864890
1722864900000|2024-08-05 13:35:00|73.29|72.59|76.99|76|76.99|76|73.29|72.59|1372750
1722865200000|2024-08-05 13:40:00|76.36|76.35|76.59|76.3|76.98|76.71|73.26|73.1|354255
1722865500000|2024-08-05 13:45:00|76.31|76.43|79.12|79.01|80|79.6|76.31|76.43|522088
1722865800000|2024-08-05 13:50:00|79.13|79|78.69|78.45|79.64|79.3|78.39|78.38|485916
1722866100000|2024-08-05 13:55:00|78.99|78.5|80|79.36|80|79.36|78.51|78.4|501385
1722866400000|2024-08-05 14:00:00|79.4|79.37|83.71|83.48|84|83.8|79.4|79.36|914467
1722866700000|2024-08-05 14:05:00|83.85|83.49|82.36|82.03|84.95|84.77|82.36|82.03|557612
1722867000000|2024-08-05 14:10:00|82.35|82.04|83.57|83.01|83.85|83.58|82.06|82|351017
1722867300000|2024-08-05 14:15:00|83.02|83.02|84.88|84.87|85|84.87|83.02|82.41|314591
1722867600000|2024-08-05 14:20:00|85|84.88|84.31|84.18|85.5|85.19|84.22|84|481913
1722867900000|2024-08-05 14:25:00|84.41|84.19|83.23|83|84.73|84.56|83.23|83|114249
1722868200000|2024-08-05 14:30:00|83.27|83.22|85.49|84.95|85.5|84.95|83.27|83.22|122972
1722868500000|2024-08-05 14:35:00|85.48|85|85.82|85.08|85.99|85.4|84.69|84.41|383508
1722868800000|2024-08-05 14:40:00|85.83|85.06|84.48|84.09|86.01|85.52|84.48|84.05|91291
1722869100000|2024-08-05 14:45:00|84.49|84.1|84.29|84.22|84.99|84.47|84.01|83.99|38531
1722869400000|2024-08-05 14:50:00|84.3|84.23|84.89|84.18|84.99|84.95|84.01|83.99|44399
1722869700000|2024-08-05 14:55:00|84.88|84.17|84.04|84.02|85.01|84.52|84.03|83.99|48297
1722870000000|2024-08-05 15:00:00|83.86|83.26|84.11|83.77|84.27|83.77|83.5|83.22|27686
1722870300000|2024-08-05 15:05:00|84|83.96|84|83.69|84.73|84.33|83.76|83.69|356557
1722870600000|2024-08-05 15:10:00|83.72|83.7|83.54|83.53|84.69|83.92|83.54|83.01|344117
1722870900000|2024-08-05 15:15:00|83.53|83.32|83.49|83.18|84|83.88|83.38|83|164179
1722871200000|2024-08-05 15:20:00|83.83|83|82.98|82.4|83.83|83.34|82.31|82.2|263174
1722871500000|2024-08-05 15:25:00|82.97|82.3|81.1|81.09|82.97|82.31|81.1|81|78974
1722871800000|2024-08-05 15:30:00|81.09|81|82.18|82|82.41|82.04|81.01|81|106362
1722872100000|2024-08-05 15:35:00|82.17|81.87|82.83|82.51|82.83|82.51|81.88|81.75|262302
1722872400000|2024-08-05 15:40:00|83|82.66|82.67|82.66|83|82.99|82.67|82.51|246401
1722872700000|2024-08-05 15:45:00|82.88|82.68|81.99|81.87|82.99|82.82|81.99|81.87|204595
1722873000000|2024-08-05 15:50:00|81.97|81.96|82.67|82.21|82.73|82.49|81.88|81.87|214743
1722873300000|2024-08-05 15:55:00|82.4|82.49|82.91|82.84|82.93|82.84|82.4|82.21|107037
1722873600000|2024-08-05 16:00:00|82.9|82.85|83.48|83.35|83.48|83.44|82.88|82.85|261853
1722873900000|2024-08-05 16:05:00|83.47|83.36|84|83.98|84|83.99|83.47|83.36|90182
1722874200000|2024-08-05 16:10:00|83.99|83.94|83.48|83.44|84|83.94|83.48|83.2|56361
1722874500000|2024-08-05 16:15:00|83.55|83.45|85|84.95|85|84.95|83.55|83.45|207141
1722874800000|2024-08-05 16:20:00|85.12|84.96|85.33|84.51|85.49|85.01|84.81|84.04|149002
1722875100000|2024-08-05 16:25:00|85.32|85|85.95|85.9|85.95|85.9|85.14|85|213471
1722875400000|2024-08-05 16:30:00|85.94|85.8|85.11|85|85.94|85.8|85.11|85|96692
1722875700000|2024-08-05 16:35:00|85.1|84.95|83.99|83.68|85.1|85|83.99|83.68|29550
1722876000000|2024-08-05 16:40:00|83.98|83.69|84.25|84.07|84.6|84.07|83.97|83.68|74425
1722876300000|2024-08-05 16:45:00|84.08|84.08|83.66|83.65|84.51|84.14|83.66|83.4|97845
1722876600000|2024-08-05 16:50:00|83.65|83.32|83.27|83.26|83.82|83.46|83.27|83.26|38644
1722876900000|2024-08-05 16:55:00|83.26|83.15|83.32|83.31|83.87|83.31|82.72|82.71|64818
1722877200000|2024-08-05 17:00:00|83.85|83.32|84.36|84|84.5|84|83.32|83.32|48505
1722877500000|2024-08-05 17:05:00|84.35|84.01|84.92|84.61|85|84.92|84.01|84|134316
1722877800000|2024-08-05 17:10:00|84.93|84.61|85.02|85|85.94|85.2|84.92|84.6|44295
1722878100000|2024-08-05 17:15:00|85.01|84.99|85.31|85.1|85.51|85.42|85.01|84.99|16198
1722878400000|2024-08-05 17:20:00|85.3|85.09|85.76|85.31|86.01|85.64|85.11|84.99|26043
1722878700000|2024-08-05 17:25:00|85.75|85.3|86.03|86.01|86.8|86.01|85.75|85.3|23465
1722879000000|2024-08-05 17:30:00|86.01|86.01|86.72|86.45|86.72|86.45|86.01|86.01|88056
1722879300000|2024-08-05 17:35:00|86.9|86.46|86.95|86.62|87.6|87.04|86.76|86.45|154165
1722879600000|2024-08-05 17:40:00|86.89|86.7|87.27|87.05|87.27|87.05|86.86|86.61|91540
1722879900000|2024-08-05 17:45:00|87.33|87.06|87.46|87.41|87.6|87.41|87.12|86.61|239063
1722880200000|2024-08-05 17:50:00|87.45|87|88.51|88.45|88.8|88.53|87.22|87|215632
1722880500000|2024-08-05 17:55:00|88.5|88.46|88.4|88.39|88.8|88.65|88.39|88|175573
1722880800000|2024-08-05 18:00:00|||||||||55827
1722881100000|2024-08-05 18:05:00|88.39|88.04|88|88|88.39|88.07|88|87.65|61380
1722881400000|2024-08-05 18:10:00|88.01|87.73|88|87.99|88.35|88|87.99|87.66|52969
1722881700000|2024-08-05 18:15:00|87.99|88|88.09|88|88.89|88.21|87.99|88|109943
1722882000000|2024-08-05 18:20:00|88.08|87.68|88|87.99|88.09|88|87.99|87.68|10384
1722882300000|2024-08-05 18:25:00|87.99|87.93|87.7|87.51|88.3|88|87.5|87.44|58493
1722882600000|2024-08-05 18:30:00|87.69|87.52|87.74|87.59|87.75|87.59|87.5|87.05|73743
1722882900000|2024-08-05 18:35:00|87.7|87.57|87.51|87.5|87.82|87.74|87.5|87.37|130899
1722883200000|2024-08-05 18:40:00|87.53|87.51|87.7|87.54|87.74|87.54|87.53|87.51|132236
1722883500000|2024-08-05 18:45:00|87.69|87.55|87.5|87.5|87.69|87.59|87.49|87.37|147322
1722883800000|2024-08-05 18:50:00||87.37||87.5||87.5||87.37|301
1722884100000|2024-08-05 18:55:00|87.51|87.23|87.5|87.5|87.51|87.5|87.5|87.23|3911
1722884400000|2024-08-05 19:00:00|87.51|87.23|86.25|86.04|87.51|87.5|86.25|86|130290
1722884700000|2024-08-05 19:05:00|86.24|86.11|86.26|86.25|86.42|86.25|86.2|86.11|44268
1722885000000|2024-08-05 19:10:00|86.25|86.24|85.68|85.31|86.25|86.24|85.68|85.25|40569
1722885300000|2024-08-05 19:15:00|85.67|85.37|86.76|86.75|86.76|86.75|85.38|85.37|100425
1722885600000|2024-08-05 19:20:00|86.99|86.98|87.01|87|87.33|87.01|86.99|86.7|30420
1722885900000|2024-08-05 19:25:00|87|86.7|87.32|87|87.73|87.19|87|86.7|16704
1722886200000|2024-08-05 19:30:00|87.51|87.01|87.12|87.1|87.51|87.11|87.11|87.01|26471
1722886500000|2024-08-05 19:35:00|87.29|87.11|87.61|87.4|88.41|87.73|87.29|87.1|104668
1722886800000|2024-08-05 19:40:00|87.57|87.39|87.36|87.1|87.57|87.4|87.36|87.1|9148
1722887100000|2024-08-05 19:45:00|87.28|87|86.56|86.54|87.28|87|86.52|86.33|39856
1722887400000|2024-08-05 19:50:00|86.9|86.56|87.31|87.07|87.77|87.16|86.56|86.46|70089
1722887700000|2024-08-05 19:55:00|87.3|86.9|86.41|86.4|87.3|87|86.02|86.01|142479
1722951000000|2024-08-06 13:30:00|88|87.11|87.95|86.17|91|89.05|86.5|86.17|236230
1722951300000|2024-08-06 13:35:00|86.18|86.14|85.88|85.5|86.18|86.14|85.88|85.4|53074
1722951600000|2024-08-06 13:40:00|85.89|85.7|85.17|85.11|85.89|85.78|85.17|85.01|52870
1722951900000|2024-08-06 13:45:00|85.16|85.01|85.6|85.39|85.76|85.4|85.05|85|105347
1722952200000|2024-08-06 13:50:00|85.59|85.4|85.89|85.69|86.08|85.69|85.59|85.39|47723
1722952500000|2024-08-06 13:55:00|85.88|85.8|85.88|85.8|87|86.55|85.88|85.8|160258
1722879000000|2024-08-05 17:30:00|86.01|86.01|86.72|86.45|86.72|86.45|86.01|86.01|88056
1722952800000|2024-08-06 14:00:00|85.89|85.83|85.89|85.61|86.55|86.04|85.31|85.26|138338
1722879300000|2024-08-05 17:35:00|86.9|86.46|86.95|86.62|87.6|87.04|86.76|86.45|154165
1722953100000|2024-08-06 14:05:00|85.88|85.62|85.99|85.9|86.32|86.14|85.62|85.62|119962
1722879600000|2024-08-05 17:40:00|86.89|86.7|87.27|87.05|87.27|87.05|86.86|86.61|91540
1722953400000|2024-08-06 14:10:00|86.13|85.91|86.12|86.11|86.32|86.12|85.91|85.9|93901
1722879900000|2024-08-05 17:45:00|87.33|87.06|87.46|87.41|87.6|87.41|87.12|86.61|239063
1722953700000|2024-08-06 14:15:00|86.11|86.01|86.13|86.02|87.16|86.02|85.58|85.3|44268
1722880200000|2024-08-05 17:50:00|87.45|87|88.51|88.45|88.8|88.53|87.22|87|215632
1722880500000|2024-08-05 17:55:00|88.5|88.46|88.4|88.39|88.8|88.65|88.39|88|175573
1722954000000|2024-08-06 14:20:00|86.38|86.03|86.79|86.74|87.3|86.75|86.04|86.03|111913
1722880800000|2024-08-05 18:00:00|||||||||55827
1722954300000|2024-08-06 14:25:00|87.04|86.47|85.82|85.78|87.06|86.5|85.82|85.78|111820
1722881100000|2024-08-05 18:05:00|88.39|88.04|88|88|88.39|88.07|88|87.65|61380
1722954600000|2024-08-06 14:30:00|85.81|85.65|85.77|85.57|85.89|85.65|85.31|85.3|9829
1722881400000|2024-08-05 18:10:00|88.01|87.73|88|87.99|88.35|88|87.99|87.66|52969
1722954900000|2024-08-06 14:35:00|85.87|85.59|86.23|86.22|86.63|86.22|85.87|85.59|157276
1722881700000|2024-08-05 18:15:00|87.99|88|88.09|88|88.89|88.21|87.99|88|109943
1722955200000|2024-08-06 14:40:00|86.51|86.23|85.91|85.89|86.8|86.27|85.89|85.79|78623
1722955500000|2024-08-06 14:45:00|85.9|85.9|86.87|86.59|87.01|86.59|85.9|85.9|44713
1722882000000|2024-08-05 18:20:00|88.08|87.68|88|87.99|88.09|88|87.99|87.68|10384
1722955800000|2024-08-06 14:50:00|87.01|86.6|87.76|87.5|87.95|87.51|86.91|86.6|122361
1722882300000|2024-08-05 18:25:00|87.99|87.93|87.7|87.51|88.3|88|87.5|87.44|58493
1722956100000|2024-08-06 14:55:00|87.75|87.25|86.68|86.28|87.75|87.26|86.68|86.28|76816
1722882600000|2024-08-05 18:30:00|87.69|87.52|87.74|87.59|87.75|87.59|87.5|87.05|73743
1722956400000|2024-08-06 15:00:00|86.67|86.29|87.37|87.24|87.47|87.24|86.29|86.28|91803
1722956700000|2024-08-06 15:05:00|87.25|87.25|87.77|87.5|87.77|87.5|87.25|87.25|13544
1722882900000|2024-08-05 18:35:00|87.7|87.57|87.51|87.5|87.82|87.74|87.5|87.37|130899
1722957000000|2024-08-06 15:10:00|87.76|87.42|87.53|87.29|87.76|87.47|87.06|87.01|66180
1722883200000|2024-08-05 18:40:00|87.53|87.51|87.7|87.54|87.74|87.54|87.53|87.51|132236
1722957300000|2024-08-06 15:15:00|87.52|87.06|87.76|87.57|87.9|87.6|87.11|87.06|49857
1722883500000|2024-08-05 18:45:00|87.69|87.55|87.5|87.5|87.69|87.59|87.49|87.37|147322
1722957600000|2024-08-06 15:20:00|87.75|87.61|87.79|87.61|87.8|87.7|87.62|87.61|8050
1722883800000|2024-08-05 18:50:00||87.37||87.5||87.5||87.37|301
1722957900000|2024-08-06 15:25:00|87.77|87.71|87.51|87.5|88.28|88.03|87.51|87.5|78711
1722884100000|2024-08-05 18:55:00|87.51|87.23|87.5|87.5|87.51|87.5|87.5|87.23|3911
1722958200000|2024-08-06 15:30:00|||||||||12159
1722884400000|2024-08-05 19:00:00|87.51|87.23|86.25|86.04|87.51|87.5|86.25|86|130290
1722958500000|2024-08-06 15:35:00|||||||||36905
1722884700000|2024-08-05 19:05:00|86.24|86.11|86.26|86.25|86.42|86.25|86.2|86.11|44268
1722958800000|2024-08-06 15:40:00|87.5|87.47|86.34|86|87.5|87.47|86.2|86|67142
1722885000000|2024-08-05 19:10:00|86.25|86.24|85.68|85.31|86.25|86.24|85.68|85.25|40569
1722959100000|2024-08-06 15:45:00|86.71|86.1|86.92|86.51|86.92|86.51|86.4|86.1|7853
1722885300000|2024-08-05 19:15:00|85.67|85.37|86.76|86.75|86.76|86.75|85.38|85.37|100425
1722959400000|2024-08-06 15:50:00|86.93|86.71|86.7|86.55|86.93|86.71|86.7|86.5|31930
1722959700000|2024-08-06 15:55:00|86.69|86.56|86.7|86.55|87.07|86.78|86.62|86.55|83651
1722885600000|2024-08-05 19:20:00|86.99|86.98|87.01|87|87.33|87.01|86.99|86.7|30420
1722960000000|2024-08-06 16:00:00|86.71|86.56|86.76|86.64|87.08|86.97|86.71|86.56|2947
1722885900000|2024-08-05 19:25:00|87|86.7|87.32|87|87.73|87.19|87|86.7|16704
1722960300000|2024-08-06 16:05:00|86.75|86.6|87.21|87.19|87.23|87.2|86.69|86.6|32041
1722886200000|2024-08-05 19:30:00|87.51|87.01|87.12|87.1|87.51|87.11|87.11|87.01|26471
1722960600000|2024-08-06 16:10:00|87.4|87.2|87.4|87.2|87.41|87.2|87.21|87.2|2038
1722886500000|2024-08-05 19:35:00|87.29|87.11|87.61|87.4|88.41|87.73|87.29|87.1|104668
1722960900000|2024-08-06 16:15:00|87.41|87.21|87.67|87.46|87.68|87.48|87.4|87.21|6879
1722886800000|2024-08-05 19:40:00|87.57|87.39|87.36|87.1|87.57|87.4|87.36|87.1|9148
1722961200000|2024-08-06 16:20:00|87.68|87.6|87.62|87.33|88.06|87.8|87.61|87.31|11902
1722961500000|2024-08-06 16:25:00|87.61|87.32|87.36|87.32|87.61|87.34|87.35|87.32|5493
1722887100000|2024-08-05 19:45:00|87.28|87|86.56|86.54|87.28|87|86.52|86.33|39856
1722961800000|2024-08-06 16:30:00|87.51|87.34|87.57|87.36|87.99|87.36|87.34|87.32|20635
1722887400000|2024-08-05 19:50:00|86.9|86.56|87.31|87.07|87.77|87.16|86.56|86.46|70089
1722962100000|2024-08-06 16:35:00|87.56|87.37|87.6|87.33|87.61|87.38|87.55|87.32|2784
1722887700000|2024-08-05 19:55:00|87.3|86.9|86.41|86.4|87.3|87|86.02|86.01|142479
1722962400000|2024-08-06 16:40:00|87.61|87.5|87.82|87.59|87.91|87.73|87.61|87.5|17541
1722962700000|2024-08-06 16:45:00||87.6||87.76||87.76||87.59|3900
1722951000000|2024-08-06 13:30:00|88|87.11|87.95|86.17|91|89.05|86.5|86.17|236230
1722963000000|2024-08-06 16:50:00|87.91|87.7|88.46|88.02|88.46|88.02|87.91|87.7|14230
1722951300000|2024-08-06 13:35:00|86.18|86.14|85.88|85.5|86.18|86.14|85.88|85.4|53074
1722963300000|2024-08-06 16:55:00|88.45|88.01|88.3|88.27|88.46|88.27|88.03|88.01|11600
1722951600000|2024-08-06 13:40:00|85.89|85.7|85.17|85.11|85.89|85.78|85.17|85.01|52870
1722963600000|2024-08-06 17:00:00|88.32|88.29|88.57|88.31|88.64|88.49|88.32|88.27|38480
1722951900000|2024-08-06 13:45:00|85.16|85.01|85.6|85.39|85.76|85.4|85.05|85|105347
1722963900000|2024-08-06 17:05:00|88.56|88.32|88.51|88.4|88.56|88.5|88.51|88.29|20941
1722952200000|2024-08-06 13:50:00|85.59|85.4|85.89|85.69|86.08|85.69|85.59|85.39|47723
1722964200000|2024-08-06 17:10:00|88.5|88.41|88.29|88.01|88.5|88.41|88.28|88|14460
1722952500000|2024-08-06 13:55:00|85.88|85.8|85.88|85.8|87|86.55|85.88|85.8|160258
1722964500000|2024-08-06 17:15:00|88.28|88.02|88.15|88.01|88.28|88.02|88.15|88|1244
1722952800000|2024-08-06 14:00:00|85.89|85.83|85.89|85.61|86.55|86.04|85.31|85.26|138338
1722964800000|2024-08-06 17:20:00|88.27|88|88.23|88.11|88.35|88.11|88.11|88|6700
1722953100000|2024-08-06 14:05:00|85.88|85.62|85.99|85.9|86.32|86.14|85.62|85.62|119962
1722965100000|2024-08-06 17:25:00|88.02|88|88.23|88.02|88.23|88.02|88.02|88|7944
1722953400000|2024-08-06 14:10:00|86.13|85.91|86.12|86.11|86.32|86.12|85.91|85.9|93901
1722965400000|2024-08-06 17:30:00|88.35|88.03|88.49|88.38|88.49|88.38|88.35|88.03|14461
1722953700000|2024-08-06 14:15:00|86.11|86.01|86.13|86.02|87.16|86.02|85.58|85.3|44268
1722965700000|2024-08-06 17:35:00|88.48|88.13|88.35|88.09|88.49|88.13|88.33|88|690
1722954000000|2024-08-06 14:20:00|86.38|86.03|86.79|86.74|87.3|86.75|86.04|86.03|111913
1722966000000|2024-08-06 17:40:00|88.49|88.1|88.12|88.11|88.64|88.11|88.1|88.1|61725
1722954300000|2024-08-06 14:25:00|87.04|86.47|85.82|85.78|87.06|86.5|85.82|85.78|111820
1722966300000|2024-08-06 17:45:00|88.35|88.25|88.9|88.7|88.9|88.7|88.35|88.25|74421
1722954600000|2024-08-06 14:30:00|85.81|85.65|85.77|85.57|85.89|85.65|85.31|85.3|9829
1722966600000|2024-08-06 17:50:00||88.71||88.73||88.73||88.71|15300
1722954900000|2024-08-06 14:35:00|85.87|85.59|86.23|86.22|86.63|86.22|85.87|85.59|157276
1722966900000|2024-08-06 17:55:00|88.89|88.74|89|88.65|89|88.77|88.65|88.5|58387
1722955200000|2024-08-06 14:40:00|86.51|86.23|85.91|85.89|86.8|86.27|85.89|85.79|78623
1722967200000|2024-08-06 18:00:00|88.89|88.64|88.74|88.56|88.89|88.64|88.74|88.5|25799
1722955500000|2024-08-06 14:45:00|85.9|85.9|86.87|86.59|87.01|86.59|85.9|85.9|44713
1722967500000|2024-08-06 18:05:00|88.6|88.57|88.74|88.56|88.74|88.57|88.6|88.55|4521
1722955800000|2024-08-06 14:50:00|87.01|86.6|87.76|87.5|87.95|87.51|86.91|86.6|122361
1722967800000|2024-08-06 18:10:00|88.89|88.57|89|88.83|89|88.83|88.88|88.57|11016
1722956100000|2024-08-06 14:55:00|87.75|87.25|86.68|86.28|87.75|87.26|86.68|86.28|76816
1722968100000|2024-08-06 18:15:00|89.1|88.84|89.1|88.83|89.1|88.84|89.1|88.83|3074
1722956400000|2024-08-06 15:00:00|86.67|86.29|87.37|87.24|87.47|87.24|86.29|86.28|91803
1722968400000|2024-08-06 18:20:00|89||89||89||89||6559
1722956700000|2024-08-06 15:05:00|87.25|87.25|87.77|87.5|87.77|87.5|87.25|87.25|13544
1722957000000|2024-08-06 15:10:00|87.76|87.42|87.53|87.29|87.76|87.47|87.06|87.01|66180
1722968700000|2024-08-06 18:25:00|88.84|88.84|89|88.84|89|88.84|88.84|88.83|1763
1722957300000|2024-08-06 15:15:00|87.52|87.06|87.76|87.57|87.9|87.6|87.11|87.06|49857
1722969000000|2024-08-06 18:30:00||88.83||88.94||88.94||88.83|1300
1722957600000|2024-08-06 15:20:00|87.75|87.61|87.79|87.61|87.8|87.7|87.62|87.61|8050
1722957900000|2024-08-06 15:25:00|87.77|87.71|87.51|87.5|88.28|88.03|87.51|87.5|78711
1722969300000|2024-08-06 18:35:00|89.1|88.95|89.6|89.53|89.7|89.53|89.1|88.95|32526
1722958200000|2024-08-06 15:30:00|||||||||12159
1722969600000|2024-08-06 18:40:00|89.59|89.52|89.55|89.33|89.59|89.52|89.18|88.94|19162
1722958500000|2024-08-06 15:35:00|||||||||36905
1722958800000|2024-08-06 15:40:00|87.5|87.47|86.34|86|87.5|87.47|86.2|86|67142
1722969900000|2024-08-06 18:45:00|89.54|89.32|89.6|89.49|89.71|89.5|89.48|89.32|10940
1722959100000|2024-08-06 15:45:00|86.71|86.1|86.92|86.51|86.92|86.51|86.4|86.1|7853
1722970200000|2024-08-06 18:50:00|89.71|89.5|90.45|90.1|90.56|90.1|89.71|89.5|110505
1722959400000|2024-08-06 15:50:00|86.93|86.71|86.7|86.55|86.93|86.71|86.7|86.5|31930
1722959700000|2024-08-06 15:55:00|86.69|86.56|86.7|86.55|87.07|86.78|86.62|86.55|83651
1722970500000|2024-08-06 18:55:00|90.44|90.21|90.01|90|90.44|90.21|90.01|90|54404
1722960000000|2024-08-06 16:00:00|86.71|86.56|86.76|86.64|87.08|86.97|86.71|86.56|2947
1722970800000|2024-08-06 19:00:00|90|89.86|88.23|88.01|90|89.86|88.23|88|262856
1722960300000|2024-08-06 16:05:00|86.75|86.6|87.21|87.19|87.23|87.2|86.69|86.6|32041
1722960600000|2024-08-06 16:10:00|87.4|87.2|87.4|87.2|87.41|87.2|87.21|87.2|2038
1722971100000|2024-08-06 19:05:00|88.22|88.02|88.01|88|88.77|88.08|88.01|88|92705
1722971400000|2024-08-06 19:10:00|88.1|88.01|88.11|88.02|88.66|88.04|88.08|88|181522
1722960900000|2024-08-06 16:15:00|87.41|87.21|87.67|87.46|87.68|87.48|87.4|87.21|6879
1722971700000|2024-08-06 19:15:00|88.12|88.04|87.78|87.6|88.45|88.31|87.57|87.31|128513
1722961200000|2024-08-06 16:20:00|87.68|87.6|87.62|87.33|88.06|87.8|87.61|87.31|11902
1722961500000|2024-08-06 16:25:00|87.61|87.32|87.36|87.32|87.61|87.34|87.35|87.32|5493
1722972000000|2024-08-06 19:20:00|88.01|87.61|88.11|87.86|88.2|88|87.84|87.52|71479
1722972300000|2024-08-06 19:25:00|88.1|87.87|88.08|87.88|88.1|87.88|88.06|87.87|4299
1722972600000|2024-08-06 19:30:00|88.07|87.89|88|87.91|88.07|87.93|87.91|87.89|7218
1722961800000|2024-08-06 16:30:00|87.51|87.34|87.57|87.36|87.99|87.36|87.34|87.32|20635
1722962100000|2024-08-06 16:35:00|87.56|87.37|87.6|87.33|87.61|87.38|87.55|87.32|2784
1722972900000|2024-08-06 19:35:00|87.99||87.92||87.99||87.92||9671
1722962400000|2024-08-06 16:40:00|87.61|87.5|87.82|87.59|87.91|87.73|87.61|87.5|17541
1722973200000|2024-08-06 19:40:00|||||||||4205
1722962700000|2024-08-06 16:45:00||87.6||87.76||87.76||87.59|3900
1722973500000|2024-08-06 19:45:00|87.91|87.9|87.61|87.6|87.92|87.91|87.61|87.31|45506
1722963000000|2024-08-06 16:50:00|87.91|87.7|88.46|88.02|88.46|88.02|87.91|87.7|14230
1722973800000|2024-08-06 19:50:00|87.69|87.61|87.69|87.6|87.87|87.68|87.68|87.6|78062
1722963300000|2024-08-06 16:55:00|88.45|88.01|88.3|88.27|88.46|88.27|88.03|88.01|11600
1722974100000|2024-08-06 19:55:00|87.61|87.61|87.63|87.62|87.96|87.62|87.61|87.61|31416
1722963600000|2024-08-06 17:00:00|88.32|88.29|88.57|88.31|88.64|88.49|88.32|88.27|38480
1723037400000|2024-08-07 13:30:00|88.88|88.05|88.88|88.1|88.88|88.2|88.88|88.05|18383
1722963900000|2024-08-06 17:05:00|88.56|88.32|88.51|88.4|88.56|88.5|88.51|88.29|20941
1723037700000|2024-08-07 13:35:00|88.87|88.11|88.81|88.03|88.87|88.15|88.81|87.2|115856
1723038000000|2024-08-07 13:40:00|88.8|88.04|88.78|88.1|88.98|88.1|88.78|88.04|14854
1722964200000|2024-08-06 17:10:00|88.5|88.41|88.29|88.01|88.5|88.41|88.28|88|14460
1723038300000|2024-08-07 13:45:00|88.77|88.5|88.89|88.1|89|88.88|88.76|88.1|16936
1723038600000|2024-08-07 13:50:00|88.7|88.14|88.68|88.1|88.7|88.4|88.68|88.1|22363
1722964500000|2024-08-06 17:15:00|88.28|88.02|88.15|88.01|88.28|88.02|88.15|88|1244
1723038900000|2024-08-07 13:55:00|88.7|88.11|88.69|88.11|88.7|88.14|88.36|88.1|5414
1722964800000|2024-08-06 17:20:00|88.27|88|88.23|88.11|88.35|88.11|88.11|88|6700
1723039200000|2024-08-07 14:00:00|88.68|88.1|88.47|88.11|88.69|88.5|88.47|88.1|21599
1722965100000|2024-08-06 17:25:00|88.02|88|88.23|88.02|88.23|88.02|88.02|88|7944
1723039500000|2024-08-07 14:05:00|88.46|88.1|87.99|87.63|88.46|88.2|87.99|87.2|26529
1722965400000|2024-08-06 17:30:00|88.35|88.03|88.49|88.38|88.49|88.38|88.35|88.03|14461
1723039800000|2024-08-07 14:10:00|87.98|87.67|87.51|87.3|87.98|87.8|87.51|87.2|9828
1722965700000|2024-08-06 17:35:00|88.48|88.13|88.35|88.09|88.49|88.13|88.33|88|690
1723040100000|2024-08-07 14:15:00|87.38|87.4|86.82|86.11|87.38|87.45|86.82|86|17275
1722966000000|2024-08-06 17:40:00|88.49|88.1|88.12|88.11|88.64|88.11|88.1|88.1|61725
1723040400000|2024-08-07 14:20:00|86.81|86.12|86.34|86.11|86.84|86.6|86.34|86.11|18594
1722966300000|2024-08-06 17:45:00|88.35|88.25|88.9|88.7|88.9|88.7|88.35|88.25|74421
1723040700000|2024-08-07 14:25:00|86.33|86.03|85.44|85.3|86.33|86.03|85.44|85.3|124840
1722966600000|2024-08-06 17:50:00||88.71||88.73||88.73||88.71|15300
1723041000000|2024-08-07 14:30:00|85.43|85.29|85.85|85.35|85.89|85.88|85.22|85.15|60632
1722966900000|2024-08-06 17:55:00|88.89|88.74|89|88.65|89|88.77|88.65|88.5|58387
1723041300000|2024-08-07 14:35:00|85.84|85.36|85.7|85.3|85.84|85.51|85.7|85.15|37399
1722967200000|2024-08-06 18:00:00|88.89|88.64|88.74|88.56|88.89|88.64|88.74|88.5|25799
1723041600000|2024-08-07 14:40:00|85.69|85.4|85.7|85.52|85.7|85.52|85.51|85.3|3556
1722967500000|2024-08-06 18:05:00|88.6|88.57|88.74|88.56|88.74|88.57|88.6|88.55|4521
1723041900000|2024-08-07 14:45:00|85.85|85.53|86.77|86.24|86.81|86.24|85.85|85.53|42006
1722967800000|2024-08-06 18:10:00|88.89|88.57|89|88.83|89|88.83|88.88|88.57|11016
1723042200000|2024-08-07 14:50:00|86.5|86.23|85.73|85.52|86.5|86.23|85.73|85.4|62838
1722968100000|2024-08-06 18:15:00|89.1|88.84|89.1|88.83|89.1|88.84|89.1|88.83|3074
1723042500000|2024-08-07 14:55:00|85.91|85.7|86.35|85.93|86.39|86.3|85.91|85.7|70879
1722968400000|2024-08-06 18:20:00|89||89||89||89||6559
1723042800000|2024-08-07 15:00:00|86.4|86|86.4|86.1|86.4|86.1|86.35|86|11208
1722968700000|2024-08-06 18:25:00|88.84|88.84|89|88.84|89|88.84|88.84|88.83|1763
1723043100000|2024-08-07 15:05:00|86.64|86.12|86.73|86.38|87.06|86.39|86.64|86.12|1920
1722969000000|2024-08-06 18:30:00||88.83||88.94||88.94||88.83|1300
1723043400000|2024-08-07 15:10:00|86.79|86.39|86|85.97|86.79|86.44|86|85.97|16847
1722969300000|2024-08-06 18:35:00|89.1|88.95|89.6|89.53|89.7|89.53|89.1|88.95|32526
1723043700000|2024-08-07 15:15:00|85.99|85.93|85.87|85.71|85.99|85.93|85.87|85.7|25764
1722969600000|2024-08-06 18:40:00|89.59|89.52|89.55|89.33|89.59|89.52|89.18|88.94|19162
1723044000000|2024-08-07 15:20:00|86|85.72|85.35|85.16|86|85.72|85.34|85.15|15745
1722969900000|2024-08-06 18:45:00|89.54|89.32|89.6|89.49|89.71|89.5|89.48|89.32|10940
1723044300000|2024-08-07 15:25:00|85.69|85.17|85.9|85.6|85.9|85.6|85.66|85.16|16187
1722970200000|2024-08-06 18:50:00|89.71|89.5|90.45|90.1|90.56|90.1|89.71|89.5|110505
1723044600000|2024-08-07 15:30:00|85.91|85.61|86.28|86.08|86.28|86.08|85.91|85.61|26164
1722970500000|2024-08-06 18:55:00|90.44|90.21|90.01|90|90.44|90.21|90.01|90|54404
1723044900000|2024-08-07 15:35:00|86.42|86.09|87.02|86.42|87.06|87|86.2|85.62|166433
1722970800000|2024-08-06 19:00:00|90|89.86|88.23|88.01|90|89.86|88.23|88|262856
1723045200000|2024-08-07 15:40:00|87.01|86.43|86.71|86.7|87.29|87.02|86.7|86.41|44497
1722971100000|2024-08-06 19:05:00|88.22|88.02|88.01|88|88.77|88.08|88.01|88|92705
1723045500000|2024-08-07 15:45:00|86.7|86.45|86.93|86.51|86.98|86.51|86.42|86|3571
1722971400000|2024-08-06 19:10:00|88.1|88.01|88.11|88.02|88.66|88.04|88.08|88|181522
1723045800000|2024-08-07 15:50:00|86.74|86.52|87.36|87.18|87.36|87.18|86.74|86.04|7524
1722971700000|2024-08-06 19:15:00|88.12|88.04|87.78|87.6|88.45|88.31|87.57|87.31|128513
1723046100000|2024-08-07 15:55:00|87.59|87.17|87|86.99|87.87|87.21|87|86.84|17390
1722972000000|2024-08-06 19:20:00|88.01|87.61|88.11|87.86|88.2|88|87.84|87.52|71479
1723046400000|2024-08-07 16:00:00|86.99|86.76|86.63|86.41|87|86.78|86.43|86|32818
1722972300000|2024-08-06 19:25:00|88.1|87.87|88.08|87.88|88.1|87.88|88.06|87.87|4299
1723046700000|2024-08-07 16:05:00|86.62|86.42|86.77|86.33|87|86.61|86.59|86.3|2225
1722972600000|2024-08-06 19:30:00|88.07|87.89|88|87.91|88.07|87.93|87.91|87.89|7218
1723047000000|2024-08-07 16:10:00|86.76|86.49|87|86.97|87|86.97|86.76|86.49|3218
1722972900000|2024-08-06 19:35:00|87.99||87.92||87.99||87.92||9671
1723047300000|2024-08-07 16:15:00||86.98||86.87||86.99||86.64|25504
1722973200000|2024-08-06 19:40:00|||||||||4205
1723047600000|2024-08-07 16:20:00|86.99|86.85|86.99|86.86|86.99|86.86|86.99|86.49|2229
1722973500000|2024-08-06 19:45:00|87.91|87.9|87.61|87.6|87.92|87.91|87.61|87.31|45506
1723047900000|2024-08-07 16:25:00|87|86.87|87.07|86.96|87.24|87.19|87|86.86|36732
1722973800000|2024-08-06 19:50:00|87.69|87.61|87.69|87.6|87.87|87.68|87.68|87.6|78062
1723048200000|2024-08-07 16:30:00|87.06|86.86|86.74|86.63|87.06|86.86|86.74|86.49|28736
1722974100000|2024-08-06 19:55:00|87.61|87.61|87.63|87.62|87.96|87.62|87.61|87.61|31416
1723048500000|2024-08-07 16:35:00|86.73|86.49|86.61|86.49|86.73|86.5|86.61|86.49|10276
1723037400000|2024-08-07 13:30:00|88.88|88.05|88.88|88.1|88.88|88.2|88.88|88.05|18383
1723048800000|2024-08-07 16:40:00|86.65|86.5|86.75|86.58|86.94|86.61|86.65|86.49|13449
1723037700000|2024-08-07 13:35:00|88.87|88.11|88.81|88.03|88.87|88.15|88.81|87.2|115856
1723049100000|2024-08-07 16:45:00|86.74|86.59|86.5|86.18|86.74|86.59|86.49|86|19825
1723038000000|2024-08-07 13:40:00|88.8|88.04|88.78|88.1|88.98|88.1|88.78|88.04|14854
1723049400000|2024-08-07 16:50:00||86.19||86.15||86.23||86|2237
1723038300000|2024-08-07 13:45:00|88.77|88.5|88.89|88.1|89|88.88|88.76|88.1|16936
1723049700000|2024-08-07 16:55:00|86.49|86.16|86.5|86.02|86.5|86.31|86.49|86|6300
1723038600000|2024-08-07 13:50:00|88.7|88.14|88.68|88.1|88.7|88.4|88.68|88.1|22363
1723050000000|2024-08-07 17:00:00|86.52|86.03|86.65|86.26|86.65|86.28|86.45|86.03|36195
1723050300000|2024-08-07 17:05:00|86.64|86.28|86.04|85.66|86.64|86.29|86.04|85.65|24223
1723038900000|2024-08-07 13:55:00|88.7|88.11|88.69|88.11|88.7|88.14|88.36|88.1|5414
1723050600000|2024-08-07 17:10:00|86|85.58|86.31|85.77|86.31|85.77|85.95|85.15|102263
1723039200000|2024-08-07 14:00:00|88.68|88.1|88.47|88.11|88.69|88.5|88.47|88.1|21599
1723050900000|2024-08-07 17:15:00|86.34|85.78|86.73|86.27|87.23|86.76|86.34|85.78|109940
1723039500000|2024-08-07 14:05:00|88.46|88.1|87.99|87.63|88.46|88.2|87.99|87.2|26529
1723051200000|2024-08-07 17:20:00|86.72|86.28|86.68|86.39|86.72|86.39|86.62|86.03|7300
1723039800000|2024-08-07 14:10:00|87.98|87.67|87.51|87.3|87.98|87.8|87.51|87.2|9828
1723051500000|2024-08-07 17:25:00|86.67|86.4|86.49|86.18|86.67|86.45|86.48|85.98|30529
1723040100000|2024-08-07 14:15:00|87.38|87.4|86.82|86.11|87.38|87.45|86.82|86|17275
1723051800000|2024-08-07 17:30:00|86.5|86.19|87.05|86.52|87.26|86.52|86.45|86.19|3319
1723040400000|2024-08-07 14:20:00|86.81|86.12|86.34|86.11|86.84|86.6|86.34|86.11|18594
1723052100000|2024-08-07 17:35:00|87.07|86.53|87|86.66|87.24|86.66|87|86.53|500
1723040700000|2024-08-07 14:25:00|86.33|86.03|85.44|85.3|86.33|86.03|85.44|85.3|124840
1723052400000|2024-08-07 17:40:00|86.93|86.54|86.45|85.94|86.93|86.54|86.45|85.78|26825
1723041000000|2024-08-07 14:30:00|85.43|85.29|85.85|85.35|85.89|85.88|85.22|85.15|60632
1723052700000|2024-08-07 17:45:00|86.44|85.95|86.33|85.78|86.52|85.99|86.33|85.78|500
1723041300000|2024-08-07 14:35:00|85.84|85.36|85.7|85.3|85.84|85.51|85.7|85.15|37399
1723053000000|2024-08-07 17:50:00|86.32|85.53|85.7|85.42|86.32|85.66|85.7|85.15|2505
1723041600000|2024-08-07 14:40:00|85.69|85.4|85.7|85.52|85.7|85.52|85.51|85.3|3556
1723053300000|2024-08-07 17:55:00|85.57|85.15|85.35|85.16|85.7|85.29|85.34|85.15|14335
1723041900000|2024-08-07 14:45:00|85.85|85.53|86.77|86.24|86.81|86.24|85.85|85.53|42006
1723053600000|2024-08-07 18:00:00|85.45|85.15|85.5|85.37|86|85.45|85.45|85.15|12633
1723042200000|2024-08-07 14:50:00|86.5|86.23|85.73|85.52|86.5|86.23|85.73|85.4|62838
1723053900000|2024-08-07 18:05:00|85.49|85.35|84.74|84.13|85.49|85.35|84.74|84.12|105077
1723042500000|2024-08-07 14:55:00|85.91|85.7|86.35|85.93|86.39|86.3|85.91|85.7|70879
1723054200000|2024-08-07 18:10:00|84.73|84.12|83.98|83.81|84.73|84.12|83.93|83.75|49950
1723054500000|2024-08-07 18:15:00|84|83.96|83.99|83.9|84.26|83.96|83.9|83.75|23625
1723042800000|2024-08-07 15:00:00|86.4|86|86.4|86.1|86.4|86.1|86.35|86|11208
1723054800000|2024-08-07 18:20:00|84|83.91|84.14|83.83|84.47|84.25|83.99|83.8|71177
1723043100000|2024-08-07 15:05:00|86.64|86.12|86.73|86.38|87.06|86.39|86.64|86.12|1920
1723055100000|2024-08-07 18:25:00|84.13|83.84|83.75|83.35|84.2|83.98|83.75|83.33|27982
1723043400000|2024-08-07 15:10:00|86.79|86.39|86|85.97|86.79|86.44|86|85.97|16847
1723055400000|2024-08-07 18:30:00|83.8|83.33|83.4|83.19|83.8|83.72|83.4|83.06|35460
1723043700000|2024-08-07 15:15:00|85.99|85.93|85.87|85.71|85.99|85.93|85.87|85.7|25764
1723055700000|2024-08-07 18:35:00|83.39|83.18|83.4|83.23|83.4|83.23|83.35|83|25336
1723044000000|2024-08-07 15:20:00|86|85.72|85.35|85.16|86|85.72|85.34|85.15|15745
1723056000000|2024-08-07 18:40:00|83.55|83.24|83.74|83.45|84.06|83.62|83.5|83.06|166336
1723044300000|2024-08-07 15:25:00|85.69|85.17|85.9|85.6|85.9|85.6|85.66|85.16|16187
1723056300000|2024-08-07 18:45:00|83.73|83.5|83.75|83.26|83.76|83.6|83.23|83.01|83154
1723044600000|2024-08-07 15:30:00|85.91|85.61|86.28|86.08|86.28|86.08|85.91|85.61|26164
1723056600000|2024-08-07 18:50:00||83.27||83.56||83.56||83.27|5426
1723044900000|2024-08-07 15:35:00|86.42|86.09|87.02|86.42|87.06|87|86.2|85.62|166433
1723056900000|2024-08-07 18:55:00|83.74|83.57|84|83.78|84.06|83.78|83.72|83.57|5711
1723045200000|2024-08-07 15:40:00|87.01|86.43|86.71|86.7|87.29|87.02|86.7|86.41|44497
1723057200000|2024-08-07 19:00:00|84.06|83.79|84.87|84.7|84.95|84.7|84.06|83.79|16466
1723045500000|2024-08-07 15:45:00|86.7|86.45|86.93|86.51|86.98|86.51|86.42|86|3571
1723057500000|2024-08-07 19:05:00|84.86|84.71|84.79|84.71|85|84.71|84.56|84.14|15451
1723045800000|2024-08-07 15:50:00|86.74|86.52|87.36|87.18|87.36|87.18|86.74|86.04|7524
1723057800000|2024-08-07 19:10:00|84.76|84.7|84.68|84.51|84.76|84.7|84.68|84|4300
1723046100000|2024-08-07 15:55:00|87.59|87.17|87|86.99|87.87|87.21|87|86.84|17390
1723058100000|2024-08-07 19:15:00|84.67|84.52|84.78|84.64|84.79|84.64|84.62|84.42|7295
1723058400000|2024-08-07 19:20:00|84.79|84.65|85.55|85.36|85.66|85.36|84.79|84.65|16840
1723046400000|2024-08-07 16:00:00|86.99|86.76|86.63|86.41|87|86.78|86.43|86|32818
1723058700000|2024-08-07 19:25:00|85.54|85.27|85.3|85.18|85.54|85.28|85.29|85.04|20006
1723046700000|2024-08-07 16:05:00|86.62|86.42|86.77|86.33|87|86.61|86.59|86.3|2225
1723059000000|2024-08-07 19:30:00|85.29|85.13|84.41|84.26|85.29|85.13|84.41|84.25|98516
1723047000000|2024-08-07 16:10:00|86.76|86.49|87|86.97|87|86.97|86.76|86.49|3218
1723059300000|2024-08-07 19:35:00|84.4|84.25|84.89|84.76|85|84.78|84.38|84.25|9809
1723047300000|2024-08-07 16:15:00||86.98||86.87||86.99||86.64|25504
1723059600000|2024-08-07 19:40:00|84.88|84.7|84.68|84.31|85|84.72|84.68|84.19|8987
1723047600000|2024-08-07 16:20:00|86.99|86.85|86.99|86.86|86.99|86.86|86.99|86.49|2229
1723059900000|2024-08-07 19:45:00|84.66|84.32|84.48|84.32|85|84.62|84.47|84.03|116504
1723047900000|2024-08-07 16:25:00|87|86.87|87.07|86.96|87.24|87.19|87|86.86|36732
1723060200000|2024-08-07 19:50:00|84.47|84.34|83.92|83.57|84.47|84.39|83.92|83.54|71436
1723048200000|2024-08-07 16:30:00|87.06|86.86|86.74|86.63|87.06|86.86|86.74|86.49|28736
1723060500000|2024-08-07 19:55:00|83.91|83.59|84.04|83.78|84.54|84.17|83.82|83.44|98952
1723048500000|2024-08-07 16:35:00|86.73|86.49|86.61|86.49|86.73|86.5|86.61|86.49|10276
1723123800000|2024-08-08 13:30:00|88|86.22|86.99|86.31|88|86.31|86.99|86.01|47192
1723048800000|2024-08-07 16:40:00|86.65|86.5|86.75|86.58|86.94|86.61|86.65|86.49|13449
1723124100000|2024-08-08 13:35:00|87.25|86.24|86.96|86.65|88|86.65|86.96|86.24|15964
1723049100000|2024-08-07 16:45:00|86.74|86.59|86.5|86.18|86.74|86.59|86.49|86|19825
1723124400000|2024-08-08 13:40:00|86.95|86.64|86.89|86.64|86.95|86.65|86.8|86.64|25544
1723049400000|2024-08-07 16:50:00||86.19||86.15||86.23||86|2237
1723124700000|2024-08-08 13:45:00|86.8|86.42|86.99|86.32|87.49|87|86.74|86.3|82809
1723049700000|2024-08-07 16:55:00|86.49|86.16|86.5|86.02|86.5|86.31|86.49|86|6300
1723125000000|2024-08-08 13:50:00|86.98|86.33|87.98|87.43|88|87.43|86.79|86.33|63791
1723050000000|2024-08-07 17:00:00|86.52|86.03|86.65|86.26|86.65|86.28|86.45|86.03|36195
1723125300000|2024-08-08 13:55:00|87.97|87.44|88.9|88.51|88.99|88.51|87.97|87.44|38790
1723050300000|2024-08-07 17:05:00|86.64|86.28|86.04|85.66|86.64|86.29|86.04|85.65|24223
1723125600000|2024-08-08 14:00:00|88.89|88.52|88.49|88.2|88.9|88.7|88.49|88|66360
1723050600000|2024-08-07 17:10:00|86|85.58|86.31|85.77|86.31|85.77|85.95|85.15|102263
1723125900000|2024-08-08 14:05:00|88.28|88.21|88.29|88.06|88.88|88.53|88.28|88|63784
1723050900000|2024-08-07 17:15:00|86.34|85.78|86.73|86.27|87.23|86.76|86.34|85.78|109940
1723126200000|2024-08-08 14:10:00|88.3|88|87.28|87|88.3|88.06|87.28|87|55350
1723051200000|2024-08-07 17:20:00|86.72|86.28|86.68|86.39|86.72|86.39|86.62|86.03|7300
1723126500000|2024-08-08 14:15:00|87.27|87.02|87.43|87.22|88.1|87.37|87.22|87.02|44553
1723051500000|2024-08-07 17:25:00|86.67|86.4|86.49|86.18|86.67|86.45|86.48|85.98|30529
1723126800000|2024-08-08 14:20:00|87.42|87.37|86.88|86.7|87.42|87.37|86.88|86.5|32706
1723051800000|2024-08-07 17:30:00|86.5|86.19|87.05|86.52|87.26|86.52|86.45|86.19|3319
1723127100000|2024-08-08 14:25:00|86.87|86.71|88|87.81|88|87.81|86.87|86.55|59345
1723052100000|2024-08-07 17:35:00|87.07|86.53|87|86.66|87.24|86.66|87|86.53|500
1723127400000|2024-08-08 14:30:00|87.99|87.82|88.05|88|88.2|88.01|87.98|87.82|1546
1723052400000|2024-08-07 17:40:00|86.93|86.54|86.45|85.94|86.93|86.54|86.45|85.78|26825
1723127700000|2024-08-08 14:35:00|88.04|88.01|88.27|88.17|88.3|88.17|88.04|88.01|12445
1723052700000|2024-08-07 17:45:00|86.44|85.95|86.33|85.78|86.52|85.99|86.33|85.78|500
1723128000000|2024-08-08 14:40:00|88.26|88.18|88.21|88.01|88.4|88.36|88.19|88|64979
1723053000000|2024-08-07 17:50:00|86.32|85.53|85.7|85.42|86.32|85.66|85.7|85.15|2505
1723128300000|2024-08-08 14:45:00|88.2|88|87.89|87.62|88.2|88.01|87.6|87.4|31539
1723053300000|2024-08-07 17:55:00|85.57|85.15|85.35|85.16|85.7|85.29|85.34|85.15|14335
1723128600000|2024-08-08 14:50:00|87.94|87.63|88.72|88.64|89|88.89|87.93|87.62|342539
1723053600000|2024-08-07 18:00:00|85.45|85.15|85.5|85.37|86|85.45|85.45|85.15|12633
1723128900000|2024-08-08 14:55:00|88.71|88.65|89.38|89.01|89.8|89.76|88.71|88.65|199365
1723053900000|2024-08-07 18:05:00|85.49|85.35|84.74|84.13|85.49|85.35|84.74|84.12|105077
1723129200000|2024-08-08 15:00:00|89.37|89|89|88.73|89.37|89|88.57|88.32|26617
1723054200000|2024-08-07 18:10:00|84.73|84.12|83.98|83.81|84.73|84.12|83.93|83.75|49950
1723129500000|2024-08-08 15:05:00|88.99|88.74|89.38|89.22|89.5|89.22|88.99|88.74|21689
1723054500000|2024-08-07 18:15:00|84|83.96|83.99|83.9|84.26|83.96|83.9|83.75|23625
1723129800000|2024-08-08 15:10:00|89.3|89|88.9|88.5|89.3|89.01|88.35|87.88|121138
1723130100000|2024-08-08 15:15:00|88.89|88.51|88.57|88.17|88.89|88.57|88.44|88.17|159167
1723054800000|2024-08-07 18:20:00|84|83.91|84.14|83.83|84.47|84.25|83.99|83.8|71177
1723130400000|2024-08-08 15:20:00|88.58|88.18|88.49|88.44|88.58|88.44|88.49|88.18|44086
1723055100000|2024-08-07 18:25:00|84.13|83.84|83.75|83.35|84.2|83.98|83.75|83.33|27982
1723130700000|2024-08-08 15:25:00|88.48|88.45|88.45|88.24|88.49|88.45|88.45|88.17|6803
1723055400000|2024-08-07 18:30:00|83.8|83.33|83.4|83.19|83.8|83.72|83.4|83.06|35460
1723131000000|2024-08-08 15:30:00|88.5|88.25|89.23|88.94|89.3|88.99|88.49|88.24|340613
1723055700000|2024-08-07 18:35:00|83.39|83.18|83.4|83.23|83.4|83.23|83.35|83|25336
1723131300000|2024-08-08 15:35:00|89.22|89|89|88.93|89.5|89.21|88.99|88.93|22797
1723056000000|2024-08-07 18:40:00|83.55|83.24|83.74|83.45|84.06|83.62|83.5|83.06|166336
1723131600000|2024-08-08 15:40:00||88.94||88.61||88.94||88.6|2741
1723056300000|2024-08-07 18:45:00|83.73|83.5|83.75|83.26|83.76|83.6|83.23|83.01|83154
1723131900000|2024-08-08 15:45:00||88.6||88.45||88.85||88.45|1919
1723056600000|2024-08-07 18:50:00||83.27||83.56||83.56||83.27|5426
1723132200000|2024-08-08 15:50:00|88.99|88.46|88.78|88.54|88.99|88.62|88.78|88.45|25066
1723056900000|2024-08-07 18:55:00|83.74|83.57|84|83.78|84.06|83.78|83.72|83.57|5711
1723132500000|2024-08-08 15:55:00|88.99|88.56|89.29|89.08|89.3|89.08|88.98|88.56|68081
1723057200000|2024-08-07 19:00:00|84.06|83.79|84.87|84.7|84.95|84.7|84.06|83.79|16466
1723132800000|2024-08-08 16:00:00|89.28|89.03|89.04|89|89.28|89.04|89.04|88.5|7693
1723057500000|2024-08-07 19:05:00|84.86|84.71|84.79|84.71|85|84.71|84.56|84.14|15451
1723133100000|2024-08-08 16:05:00|89.27|89.01|89.24|89.02|89.3|89.02|89.24|89|10350
1723057800000|2024-08-07 19:10:00|84.76|84.7|84.68|84.51|84.76|84.7|84.68|84|4300
1723133400000|2024-08-08 16:10:00|89.23|89|89.03|88.86|89.24|89|89.03|88.86|2230
1723058100000|2024-08-07 19:15:00|84.67|84.52|84.78|84.64|84.79|84.64|84.62|84.42|7295
1723133700000|2024-08-08 16:15:00|89|88.51|88.28|88.18|89|88.6|88.28|88.17|65833
1723058400000|2024-08-07 19:20:00|84.79|84.65|85.55|85.36|85.66|85.36|84.79|84.65|16840
1723134000000|2024-08-08 16:20:00|88.27|88.19|87.97|87.71|88.27|88.19|87.97|87.69|12727
1723058700000|2024-08-07 19:25:00|85.54|85.27|85.3|85.18|85.54|85.28|85.29|85.04|20006
1723134300000|2024-08-08 16:25:00|88.45|87.72|88.52|88.02|88.78|88.34|88.43|87.72|13714
1723059000000|2024-08-07 19:30:00|85.29|85.13|84.41|84.26|85.29|85.13|84.41|84.25|98516
1723134600000|2024-08-08 16:30:00|88.51|88.01|88.2|87.71|88.51|88.06|88.2|87.69|4091
1723059300000|2024-08-07 19:35:00|84.4|84.25|84.89|84.76|85|84.78|84.38|84.25|9809
1723059600000|2024-08-07 19:40:00|84.88|84.7|84.68|84.31|85|84.72|84.68|84.19|8987
1723134900000|2024-08-08 16:35:00|88.18|88|87.9|87.58|88.18|88|87.44|87.2|55230
1723059900000|2024-08-07 19:45:00|84.66|84.32|84.48|84.32|85|84.62|84.47|84.03|116504
1723135200000|2024-08-08 16:40:00|87.89|87.59|88.14|87.62|88.25|87.82|87.89|87.59|10865
1723060200000|2024-08-07 19:50:00|84.47|84.34|83.92|83.57|84.47|84.39|83.92|83.54|71436
1723135500000|2024-08-08 16:45:00|88.13|87.82|88.01|87.85|88.13|88.01|88.01|87.54|8899
1723060500000|2024-08-07 19:55:00|83.91|83.59|84.04|83.78|84.54|84.17|83.82|83.44|98952
1723135800000|2024-08-08 16:50:00|88|87.5|87.99|87.82|88.01|87.82|87.99|87.5|2900
1723123800000|2024-08-08 13:30:00|88|86.22|86.99|86.31|88|86.31|86.99|86.01|47192
1723136100000|2024-08-08 16:55:00|88.24|87.83|88.36|88|88.7|88.11|88.24|87.83|20799
1723124100000|2024-08-08 13:35:00|87.25|86.24|86.96|86.65|88|86.65|86.96|86.24|15964
1723136400000|2024-08-08 17:00:00|88.2|88.01|88.19|88|88.2|88.01|88.19|88|300
1723124400000|2024-08-08 13:40:00|86.95|86.64|86.89|86.64|86.95|86.65|86.8|86.64|25544
1723136700000|2024-08-08 17:05:00|88.18|87.89|88.05|87.6|88.18|87.89|88.05|87.5|6229
1723124700000|2024-08-08 13:45:00|86.8|86.42|86.99|86.32|87.49|87|86.74|86.3|82809
1723137000000|2024-08-08 17:10:00|88.2|87.61|88.19|87.9|88.2|87.9|88.19|87.6|25817
1723125000000|2024-08-08 13:50:00|86.98|86.33|87.98|87.43|88|87.43|86.79|86.33|63791
1723137300000|2024-08-08 17:15:00|88.2|87.59|88.2|87.96|88.2|87.96|88.1|87.55|15684
1723125300000|2024-08-08 13:55:00|87.97|87.44|88.9|88.51|88.99|88.51|87.97|87.44|38790
1723137600000|2024-08-08 17:20:00|88.19|87.97|88.77|88.49|89|88.66|88.08|87.97|58162
1723125600000|2024-08-08 14:00:00|88.89|88.52|88.49|88.2|88.9|88.7|88.49|88|66360
1723137900000|2024-08-08 17:25:00|88.76|88.5|88.76|88.73|88.76|88.73|88.76|88.49|21376
1723125900000|2024-08-08 14:05:00|88.28|88.21|88.29|88.06|88.88|88.53|88.28|88|63784
1723138200000|2024-08-08 17:30:00|88.77|88.76|89.26|88.94|89.36|89.26|88.77|88.49|59807
1723126200000|2024-08-08 14:10:00|88.3|88|87.28|87|88.3|88.06|87.28|87|55350
1723138500000|2024-08-08 17:35:00|89.25|88.64|88.68|88.2|89.25|88.7|88.68|88.19|1961
1723126500000|2024-08-08 14:15:00|87.27|87.02|87.43|87.22|88.1|87.37|87.22|87.02|44553
1723138800000|2024-08-08 17:40:00|88.69|88.22|88.96|88.62|89.02|88.63|88.69|88.22|8135
1723126800000|2024-08-08 14:20:00|87.42|87.37|86.88|86.7|87.42|87.37|86.88|86.5|32706
1723139100000|2024-08-08 17:45:00|88.94|88.63|88.92|88.68|89.24|88.69|88.9|88.63|8165
1723127100000|2024-08-08 14:25:00|86.87|86.71|88|87.81|88|87.81|86.87|86.55|59345
1723139400000|2024-08-08 17:50:00|88.9|88.45|88.92|88.87|88.92|88.87|88.9|88.45|23902
1723127400000|2024-08-08 14:30:00|87.99|87.82|88.05|88|88.2|88.01|87.98|87.82|1546
1723139700000|2024-08-08 17:55:00|88.96|88.9|89.09|88.73|89.3|89.2|88.96|88.72|18005
1723127700000|2024-08-08 14:35:00|88.04|88.01|88.27|88.17|88.3|88.17|88.04|88.01|12445
1723140000000|2024-08-08 18:00:00|89.08|88.72|88.96|88.68|89.08|88.9|88.94|88.26|10790
1723128000000|2024-08-08 14:40:00|88.26|88.18|88.21|88.01|88.4|88.36|88.19|88|64979
1723140300000|2024-08-08 18:05:00|89|88.69|89.08|89|89.3|89.15|89|88.69|45520
1723128300000|2024-08-08 14:45:00|88.2|88|87.89|87.62|88.2|88.01|87.6|87.4|31539
1723140600000|2024-08-08 18:10:00|89.09|89.01|89.39|89.33|89.5|89.33|89.09|89.01|45574
1723128600000|2024-08-08 14:50:00|87.94|87.63|88.72|88.64|89|88.89|87.93|87.62|342539
1723140900000|2024-08-08 18:15:00|89.4|89.34|89.56|89.46|89.8|89.46|89.39|89.21|43335
1723128900000|2024-08-08 14:55:00|88.71|88.65|89.38|89.01|89.8|89.76|88.71|88.65|199365
1723141200000|2024-08-08 18:20:00|89.8|89.47|89.88|89.54|89.89|89.77|89.6|89.28|50627
1723129200000|2024-08-08 15:00:00|89.37|89|89|88.73|89.37|89|88.57|88.32|26617
1723141500000|2024-08-08 18:25:00|89.87|89.55|89.86|89.82|90.68|90.12|89.86|89.55|146545
1723129500000|2024-08-08 15:05:00|88.99|88.74|89.38|89.22|89.5|89.22|88.99|88.74|21689
1723141800000|2024-08-08 18:30:00|89.87|89.83|89.99|89.87|90.25|89.87|89.87|89.83|33929
1723129800000|2024-08-08 15:10:00|89.3|89|88.9|88.5|89.3|89.01|88.35|87.88|121138
1723142100000|2024-08-08 18:35:00|90.25|89.88|89.86|89.7|90.39|90|89.86|89.65|21494
1723130100000|2024-08-08 15:15:00|88.89|88.51|88.57|88.17|88.89|88.57|88.44|88.17|159167
1723142400000|2024-08-08 18:40:00|89.85|89.5|90.3|90.09|90.39|90.09|89.8|89.5|5598
1723130400000|2024-08-08 15:20:00|88.58|88.18|88.49|88.44|88.58|88.44|88.49|88.18|44086
1723142700000|2024-08-08 18:45:00|90.29|90.1|90.53|90.23|90.68|90.29|90.08|90|19803
1723130700000|2024-08-08 15:25:00|88.48|88.45|88.45|88.24|88.49|88.45|88.45|88.17|6803
1723143000000|2024-08-08 18:50:00|90.52|90.24|90.45|90.31|90.83|90.39|90.45|90.23|12424
1723131000000|2024-08-08 15:30:00|88.5|88.25|89.23|88.94|89.3|88.99|88.49|88.24|340613
1723143300000|2024-08-08 18:55:00|90.5|90.32|90.49|90.28|90.5|90.33|90.33|90.24|82291
1723131300000|2024-08-08 15:35:00|89.22|89|89|88.93|89.5|89.21|88.99|88.93|22797
1723143600000|2024-08-08 19:00:00|90.48|90.24|90.04|90|90.48|90.24|90.04|90|16498
1723131600000|2024-08-08 15:40:00||88.94||88.61||88.94||88.6|2741
1723143900000|2024-08-08 19:05:00|90.03|89.75|90.5|90.3|90.5|90.3|89.99|89.51|36244
1723131900000|2024-08-08 15:45:00||88.6||88.45||88.85||88.45|1919
1723144200000|2024-08-08 19:10:00|90.49|90.31|90.49|90.47|90.5|90.47|90.48|90.31|7383
1723132200000|2024-08-08 15:50:00|88.99|88.46|88.78|88.54|88.99|88.62|88.78|88.45|25066
1723144500000|2024-08-08 19:15:00|90.48|90.46|90.47|90.46|90.49|90.46|90.47|90.45|4170
1723132500000|2024-08-08 15:55:00|88.99|88.56|89.29|89.08|89.3|89.08|88.98|88.56|68081
1723144800000|2024-08-08 19:20:00|90.49|90.45|90.77|90.25|91|90.67|90.49|90.21|61214
1723132800000|2024-08-08 16:00:00|89.28|89.03|89.04|89|89.28|89.04|89.04|88.5|7693
1723145100000|2024-08-08 19:25:00|90.76|90.22|90.29|90.01|90.76|90.22|89.75|89.54|57300
1723133100000|2024-08-08 16:05:00|89.27|89.01|89.24|89.02|89.3|89.02|89.24|89|10350
1723145400000|2024-08-08 19:30:00|90.3|90.02|90.93|90.85|91.21|90.85|90.1|90.02|108984
1723133400000|2024-08-08 16:10:00|89.23|89|89.03|88.86|89.24|89|89.03|88.86|2230
1723145700000|2024-08-08 19:35:00|90.92|90.86|90.3|90.26|91.16|90.86|90.3|90.02|18237
1723133700000|2024-08-08 16:15:00|89|88.51|88.28|88.18|89|88.6|88.28|88.17|65833
1723146000000|2024-08-08 19:40:00|90.27|90.18|91.11|91.1|91.21|91.16|90.27|90.18|72073
1723134000000|2024-08-08 16:20:00|88.27|88.19|87.97|87.71|88.27|88.19|87.97|87.69|12727
1723146300000|2024-08-08 19:45:00|91.24|91|91.21|91.1|91.24|91.12|91.13|90.77|74732
1723134300000|2024-08-08 16:25:00|88.45|87.72|88.52|88.02|88.78|88.34|88.43|87.72|13714
1723146600000|2024-08-08 19:50:00|91.22|91.11|91.2|91.15|91.5|91.38|91.06|90.8|96652
1723134600000|2024-08-08 16:30:00|88.51|88.01|88.2|87.71|88.51|88.06|88.2|87.69|4091
1723146900000|2024-08-08 19:55:00|91.19|91|91.2|91.18|91.21|91.19|91.15|91|55760
1723134900000|2024-08-08 16:35:00|88.18|88|87.9|87.58|88.18|88|87.44|87.2|55230
1723210200000|2024-08-09 13:30:00|91|90.5|90.93|90.05|91|90.51|90.93|90|89848
1723135200000|2024-08-08 16:40:00|87.89|87.59|88.14|87.62|88.25|87.82|87.89|87.59|10865
1723210500000|2024-08-09 13:35:00|90.5|90.06|90|89.21|90.5|90.08|90|89.1|30302
1723135500000|2024-08-08 16:45:00|88.13|87.82|88.01|87.85|88.13|88.01|88.01|87.54|8899
1723210800000|2024-08-09 13:40:00|89.99|89.2|89.97|89.23|89.99|89.23|89.97|89.2|15757
1723135800000|2024-08-08 16:50:00|88|87.5|87.99|87.82|88.01|87.82|87.99|87.5|2900
1723211100000|2024-08-09 13:45:00|89.96|89.22|88.98|88.51|89.96|89.23|88.98|88.5|28504
1723136100000|2024-08-08 16:55:00|88.24|87.83|88.36|88|88.7|88.11|88.24|87.83|20799
1723211400000|2024-08-09 13:50:00|88.97|88.71|88.96|88.18|88.97|88.89|88.95|88.1|25343
1723136400000|2024-08-08 17:00:00|88.2|88.01|88.19|88|88.2|88.01|88.19|88|300
1723211700000|2024-08-09 13:55:00|88.95|88.19|88.43|88.01|88.95|88.4|88.43|87.34|78078
1723136700000|2024-08-08 17:05:00|88.18|87.89|88.05|87.6|88.18|87.89|88.05|87.5|6229
1723212000000|2024-08-09 14:00:00|88.42|88.02|88.87|88.27|88.88|88.27|87.63|87|257350
1723137000000|2024-08-08 17:10:00|88.2|87.61|88.19|87.9|88.2|87.9|88.19|87.6|25817
1723212300000|2024-08-09 14:05:00|88.86|88.28|88.64|88.27|88.86|88.75|88.64|88.2|65397
1723137300000|2024-08-08 17:15:00|88.2|87.59|88.2|87.96|88.2|87.96|88.1|87.55|15684
1723212600000|2024-08-09 14:10:00|88.71|88.3|89.13|88.86|89.37|89.07|88.71|88.3|37078
1723137600000|2024-08-08 17:20:00|88.19|87.97|88.77|88.49|89|88.66|88.08|87.97|58162
1723212900000|2024-08-09 14:15:00|89.12|88.9|88.72|88.32|89.12|88.9|88.72|88.31|7313
1723137900000|2024-08-08 17:25:00|88.76|88.5|88.76|88.73|88.76|88.73|88.76|88.49|21376
1723213200000|2024-08-09 14:20:00|88.71|88.33|88.7|88.34|88.72|88.61|88.7|88.33|2488
1723138200000|2024-08-08 17:30:00|88.77|88.76|89.26|88.94|89.36|89.26|88.77|88.49|59807
1723213500000|2024-08-09 14:25:00|88.85|88.33|88.54|88.34|88.85|88.52|88.53|88.33|6800
1723138500000|2024-08-08 17:35:00|89.25|88.64|88.68|88.2|89.25|88.7|88.68|88.19|1961
1723213800000|2024-08-09 14:30:00|88.53|88.35|88.19|87.64|88.85|88.38|88.19|87.45|46950
1723138800000|2024-08-08 17:40:00|88.69|88.22|88.96|88.62|89.02|88.63|88.69|88.22|8135
1723214100000|2024-08-09 14:35:00|88.18|87.63|87.87|87.67|88.18|87.67|87.87|87.63|5701
1723139100000|2024-08-08 17:45:00|88.94|88.63|88.92|88.68|89.24|88.69|88.9|88.63|8165
1723214400000|2024-08-09 14:40:00|87.86|87.74|87.8|87.75|87.86|87.75|87.8|87.74|1214
1723139400000|2024-08-08 17:50:00|88.9|88.45|88.92|88.87|88.92|88.87|88.9|88.45|23902
1723214700000|2024-08-09 14:45:00|87.79|87.76|88.14|87.88|88.4|88.09|87.7|87.01|33934
1723139700000|2024-08-08 17:55:00|88.96|88.9|89.09|88.73|89.3|89.2|88.96|88.72|18005
1723215000000|2024-08-09 14:50:00|88.49|87.89|88.87|88.75|88.99|88.75|88.49|87.85|18963
1723140000000|2024-08-08 18:00:00|89.08|88.72|88.96|88.68|89.08|88.9|88.94|88.26|10790
1723215300000|2024-08-09 14:55:00|88.9|88.76|88.76|88.48|88.9|88.88|88.76|88.3|4631
1723140300000|2024-08-08 18:05:00|89|88.69|89.08|89|89.3|89.15|89|88.69|45520
1723215600000|2024-08-09 15:00:00|88.75|88.57|88.89|88.72|88.9|88.72|88.73|88.57|59906
1723140600000|2024-08-08 18:10:00|89.09|89.01|89.39|89.33|89.5|89.33|89.09|89.01|45574
1723215900000|2024-08-09 15:05:00|88.9|88.78|88.89|88.8|88.9|88.86|88.89|88.45|6750
1723140900000|2024-08-08 18:15:00|89.4|89.34|89.56|89.46|89.8|89.46|89.39|89.21|43335
1723216200000|2024-08-09 15:10:00|88.88|88.55|88.75|88.4|88.88|88.55|88.75|88.31|10311
1723141200000|2024-08-08 18:20:00|89.8|89.47|89.88|89.54|89.89|89.77|89.6|89.28|50627
1723216500000|2024-08-09 15:15:00||88.58||88.6||88.6||88.58|1927
1723141500000|2024-08-08 18:25:00|89.87|89.55|89.86|89.82|90.68|90.12|89.86|89.55|146545
1723216800000|2024-08-09 15:20:00|88.74|88.58|88.49|88.43|88.74|88.58|88.49|88.3|14195
1723141800000|2024-08-08 18:30:00|89.87|89.83|89.99|89.87|90.25|89.87|89.87|89.83|33929
1723217100000|2024-08-09 15:25:00||88.32||88.4||88.43||88.3|2749
1723142100000|2024-08-08 18:35:00|90.25|89.88|89.86|89.7|90.39|90|89.86|89.65|21494
1723217400000|2024-08-09 15:30:00|88.45|88.41|88.45|88.4|88.45|88.41|88.45|88.4|679
1723142400000|2024-08-08 18:40:00|89.85|89.5|90.3|90.09|90.39|90.09|89.8|89.5|5598
1723217700000|2024-08-09 15:35:00|88.44|88.3|88.37|88.15|88.44|88.4|88.16|88.14|6440
1723142700000|2024-08-08 18:45:00|90.29|90.1|90.53|90.23|90.68|90.29|90.08|90|19803
1723218000000|2024-08-09 15:40:00|88.2|88.14|87.98|87.73|88.2|88.14|87.9|87.52|33949
1723143000000|2024-08-08 18:50:00|90.52|90.24|90.45|90.31|90.83|90.39|90.45|90.23|12424
1723218300000|2024-08-09 15:45:00|88.16|87.74|88.16|88.09|88.16|88.09|88.08|87.74|7941
1723143300000|2024-08-08 18:55:00|90.5|90.32|90.49|90.28|90.5|90.33|90.33|90.24|82291
1723218600000|2024-08-09 15:50:00|88.2|88.1|88.44|88.35|88.44|88.35|88.2|88.1|4075
1723143600000|2024-08-08 19:00:00|90.48|90.24|90.04|90|90.48|90.24|90.04|90|16498
1723218900000|2024-08-09 15:55:00|88.43|88.24|88.14|88|88.43|88.24|88.14|88|13918
1723143900000|2024-08-08 19:05:00|90.03|89.75|90.5|90.3|90.5|90.3|89.99|89.51|36244
1723219200000|2024-08-09 16:00:00|88.03|88.01|88.14|88.05|88.29|88.05|88.03|88.01|9727
1723144200000|2024-08-08 19:10:00|90.49|90.31|90.49|90.47|90.5|90.47|90.48|90.31|7383
1723219500000|2024-08-09 16:05:00|88.27|88.09|88.14|88.13|88.27|88.13|88.14|88.09|3692
1723144500000|2024-08-08 19:15:00|90.48|90.46|90.47|90.46|90.49|90.46|90.47|90.45|4170
1723219800000|2024-08-09 16:10:00|||||||||2417
1723144800000|2024-08-08 19:20:00|90.49|90.45|90.77|90.25|91|90.67|90.49|90.21|61214
1723220100000|2024-08-09 16:15:00|88.13|88.1|88.37|88.15|88.43|88.15|88.08|87.8|50725
1723145100000|2024-08-08 19:25:00|90.76|90.22|90.29|90.01|90.76|90.22|89.75|89.54|57300
1723220400000|2024-08-09 16:20:00|88.36|88.16|88.36|88.16|88.5|88.29|88.36|88.15|25056
1723145400000|2024-08-08 19:30:00|90.3|90.02|90.93|90.85|91.21|90.85|90.1|90.02|108984
1723220700000|2024-08-09 16:25:00|88.35|88.17|88.5|88.3|88.5|88.3|88.35|88.16|8238
1723145700000|2024-08-08 19:35:00|90.92|90.86|90.3|90.26|91.16|90.86|90.3|90.02|18237
1723221000000|2024-08-09 16:30:00|88.59|88.31|88.89|88.74|88.9|88.74|88.59|88.3|14475
1723146000000|2024-08-08 19:40:00|90.27|90.18|91.11|91.1|91.21|91.16|90.27|90.18|72073
1723221300000|2024-08-09 16:35:00|88.88|88.5|88.67|88.51|88.88|88.51|88.67|88.19|19515
1723146300000|2024-08-08 19:45:00|91.24|91|91.21|91.1|91.24|91.12|91.13|90.77|74732
1723221600000|2024-08-09 16:40:00|88.66|88.52|88.89|88.81|88.9|88.81|88.66|88.52|9264
1723146600000|2024-08-08 19:50:00|91.22|91.11|91.2|91.15|91.5|91.38|91.06|90.8|96652
1723221900000|2024-08-09 16:45:00|88.9|88.82|88.89|88.77|88.9|88.82|88.89|88.68|6685
1723146900000|2024-08-08 19:55:00|91.19|91|91.2|91.18|91.21|91.19|91.15|91|55760
1723222200000|2024-08-09 16:50:00|88.9|88.78|89.73|89.42|89.75|89.42|88.9|88.78|49878
1723210200000|2024-08-09 13:30:00|91|90.5|90.93|90.05|91|90.51|90.93|90|89848
1723222500000|2024-08-09 16:55:00|89.72|89.43|89.71|89.22|89.72|89.43|89.71|89.08|19658
1723210500000|2024-08-09 13:35:00|90.5|90.06|90|89.21|90.5|90.08|90|89.1|30302
1723222800000|2024-08-09 17:00:00||89.23||89.24||89.24||89.17|1124
1723210800000|2024-08-09 13:40:00|89.99|89.2|89.97|89.23|89.99|89.23|89.97|89.2|15757
1723223100000|2024-08-09 17:05:00|89.7|89.19|89.63|89.22|89.7|89.22|89.63|89.19|600
1723211100000|2024-08-09 13:45:00|89.96|89.22|88.98|88.51|89.96|89.23|88.98|88.5|28504
1723223400000|2024-08-09 17:10:00|89.64||89.63||89.64||89.63||1100
1723211400000|2024-08-09 13:50:00|88.97|88.71|88.96|88.18|88.97|88.89|88.95|88.1|25343
1723223700000|2024-08-09 17:15:00|89.64|89.23|89.66|89.38|89.67|89.38|89.63|89.23|3200
1723211700000|2024-08-09 13:55:00|88.95|88.19|88.43|88.01|88.95|88.4|88.43|87.34|78078
1723224000000|2024-08-09 17:20:00|89.65|89.44|89.5|89.11|89.65|89.46|89.5|89|1202
1723212000000|2024-08-09 14:00:00|88.42|88.02|88.87|88.27|88.88|88.27|87.63|87|257350
1723224300000|2024-08-09 17:25:00||89.28||89.29||89.29||89.28|984
1723212300000|2024-08-09 14:05:00|88.86|88.28|88.64|88.27|88.86|88.75|88.64|88.2|65397
1723224600000|2024-08-09 17:30:00|89.67|89.3|89.89|89.87|90|89.9|89.59|89.3|52613
1723212600000|2024-08-09 14:10:00|88.71|88.3|89.13|88.86|89.37|89.07|88.71|88.3|37078
1723224900000|2024-08-09 17:35:00|90|89.83|89.78|89.67|90|89.84|89.78|89.51|36468
1723212900000|2024-08-09 14:15:00|89.12|88.9|88.72|88.32|89.12|88.9|88.72|88.31|7313
1723225200000|2024-08-09 17:40:00|89.77|89.51|89.7|89.18|89.77|89.51|89.7|89.16|1300
1723213200000|2024-08-09 14:20:00|88.71|88.33|88.7|88.34|88.72|88.61|88.7|88.33|2488
1723225500000|2024-08-09 17:45:00|89.69|89.17|89.69|89.18|89.69|89.18|89.69|89.16|5005
1723213500000|2024-08-09 14:25:00|88.85|88.33|88.54|88.34|88.85|88.52|88.53|88.33|6800
1723225800000|2024-08-09 17:50:00||89.19||89.2||89.5||89.16|5068
1723213800000|2024-08-09 14:30:00|88.53|88.35|88.19|87.64|88.85|88.38|88.19|87.45|46950
1723226100000|2024-08-09 17:55:00|89.68|89.16|89.39|89.01|89.68|89.17|89.39|89|1000
1723214100000|2024-08-09 14:35:00|88.18|87.63|87.87|87.67|88.18|87.67|87.87|87.63|5701
1723226400000|2024-08-09 18:00:00|89.38|89.02|89.27|89.1|89.38|89.1|89.27|89.02|6097
1723214400000|2024-08-09 14:40:00|87.86|87.74|87.8|87.75|87.86|87.75|87.8|87.74|1214
1723226700000|2024-08-09 18:05:00|89.49|89.11|89.51|89.23|89.51|89.23|89.49|89.11|16700
1723214700000|2024-08-09 14:45:00|87.79|87.76|88.14|87.88|88.4|88.09|87.7|87.01|33934
1723227000000|2024-08-09 18:10:00||89.1||89.12||89.12||89.1|2100
1723215000000|2024-08-09 14:50:00|88.49|87.89|88.87|88.75|88.99|88.75|88.49|87.85|18963
1723227300000|2024-08-09 18:15:00|89.5|89.13|89.14|88.75|89.5|89.14|89.14|88.74|7830
1723215300000|2024-08-09 14:55:00|88.9|88.76|88.76|88.48|88.9|88.88|88.76|88.3|4631
1723227600000|2024-08-09 18:20:00|89.13||88.91||89.13||88.91||6475
1723215600000|2024-08-09 15:00:00|88.75|88.57|88.89|88.72|88.9|88.72|88.73|88.57|59906
1723227900000|2024-08-09 18:25:00|88.9|88.74|88.84|88.66|89.34|88.74|88.7|88.54|14796
1723215900000|2024-08-09 15:05:00|88.9|88.78|88.89|88.8|88.9|88.86|88.89|88.45|6750
1723228200000|2024-08-09 18:30:00|88.83|88.54|88.68|88.54|88.83|88.6|88.68|88.54|12481
1723216200000|2024-08-09 15:10:00|88.88|88.55|88.75|88.4|88.88|88.55|88.75|88.31|10311
1723228500000|2024-08-09 18:35:00|88.85|88.55|88.85|88.68|88.85|88.68|88.85|88.54|8072
1723216500000|2024-08-09 15:15:00||88.58||88.6||88.6||88.58|1927
1723228800000|2024-08-09 18:40:00|88.84|88.67|88.75|88.6|88.84|88.67|88.75|88.54|200
1723216800000|2024-08-09 15:20:00|88.74|88.58|88.49|88.43|88.74|88.58|88.49|88.3|14195
1723229100000|2024-08-09 18:45:00|88.85|88.61|89.27|89.01|89.34|89.01|88.85|88.61|8082
1723217100000|2024-08-09 15:25:00||88.32||88.4||88.43||88.3|2749
1723229400000|2024-08-09 18:50:00|89.26|89.02|89.17|88.61|89.26|89.02|89.17|88.6|7205
1723217400000|2024-08-09 15:30:00|88.45|88.41|88.45|88.4|88.45|88.41|88.45|88.4|679
1723229700000|2024-08-09 18:55:00|89.16|88.62|89.14|88.74|89.16|88.74|89.14|88.61|5100
1723217700000|2024-08-09 15:35:00|88.44|88.3|88.37|88.15|88.44|88.4|88.16|88.14|6440
1723230000000|2024-08-09 19:00:00|89.13|88.75|89.11|88.75|89.13|88.76|89.11|88.74|1841
1723218000000|2024-08-09 15:40:00|88.2|88.14|87.98|87.73|88.2|88.14|87.9|87.52|33949
1723230300000|2024-08-09 19:05:00|89.1|88.76|89.1|88.8|89.1|88.8|89.1|88.76|1000
1723218300000|2024-08-09 15:45:00|88.16|87.74|88.16|88.09|88.16|88.09|88.08|87.74|7941
1723230600000|2024-08-09 19:10:00|89.09|88.81|89.03|88.82|89.09|88.82|89.03|88.81|600
1723218600000|2024-08-09 15:50:00|88.2|88.1|88.44|88.35|88.44|88.35|88.2|88.1|4075
1723230900000|2024-08-09 19:15:00|89.02|88.83|89.21|89.08|89.21|89.08|89.02|88.83|7416
1723218900000|2024-08-09 15:55:00|88.43|88.24|88.14|88|88.43|88.24|88.14|88|13918
1723231200000|2024-08-09 19:20:00|89.2|89.09|89.12|89.09|89.2|89.09|89.12|89.09|9706
1723219200000|2024-08-09 16:00:00|88.03|88.01|88.14|88.05|88.29|88.05|88.03|88.01|9727
1723231500000|2024-08-09 19:25:00|89.14|89.12|89.72|89.5|89.78|89.51|89.14|89.12|10321
1723219500000|2024-08-09 16:05:00|88.27|88.09|88.14|88.13|88.27|88.13|88.14|88.09|3692
1723231800000|2024-08-09 19:30:00|89.71|89.45|89.29|89.03|89.71|89.45|89.29|89|17515
1723219800000|2024-08-09 16:10:00|||||||||2417
1723232100000|2024-08-09 19:35:00|89.24|89.08|89.17|89.1|89.24|89.1|89.17|89.08|3828
1723220100000|2024-08-09 16:15:00|88.13|88.1|88.37|88.15|88.43|88.15|88.08|87.8|50725
1723232400000|2024-08-09 19:40:00|89.16|89.09|88.94|88.8|89.16|89.09|88.93|88.66|17677
1723220400000|2024-08-09 16:20:00|88.36|88.16|88.36|88.16|88.5|88.29|88.36|88.15|25056
1723232700000|2024-08-09 19:45:00|88.93|88.86|88.69|88.57|88.93|88.86|88.63|88.54|19283
1723220700000|2024-08-09 16:25:00|88.35|88.17|88.5|88.3|88.5|88.3|88.35|88.16|8238
1723233000000|2024-08-09 19:50:00|88.7|90.75|91.48|91.29|92|91.57|88.7|90.44|460999
1723221000000|2024-08-09 16:30:00|88.59|88.31|88.89|88.74|88.9|88.74|88.59|88.3|14475
1723233300000|2024-08-09 19:55:00|91.84|91.33|90.53|90.08|92|91.4|90.35|90.08|179079
1723221300000|2024-08-09 16:35:00|88.88|88.5|88.67|88.51|88.88|88.51|88.67|88.19|19515
1723221600000|2024-08-09 16:40:00|88.66|88.52|88.89|88.81|88.9|88.81|88.66|88.52|9264
1723221900000|2024-08-09 16:45:00|88.9|88.82|88.89|88.77|88.9|88.82|88.89|88.68|6685
1723222200000|2024-08-09 16:50:00|88.9|88.78|89.73|89.42|89.75|89.42|88.9|88.78|49878
1723222500000|2024-08-09 16:55:00|89.72|89.43|89.71|89.22|89.72|89.43|89.71|89.08|19658
1723222800000|2024-08-09 17:00:00||89.23||89.24||89.24||89.17|1124
1723223100000|2024-08-09 17:05:00|89.7|89.19|89.63|89.22|89.7|89.22|89.63|89.19|600
1723223400000|2024-08-09 17:10:00|89.64||89.63||89.64||89.63||1100
1723223700000|2024-08-09 17:15:00|89.64|89.23|89.66|89.38|89.67|89.38|89.63|89.23|3200
1723224000000|2024-08-09 17:20:00|89.65|89.44|89.5|89.11|89.65|89.46|89.5|89|1202
1723224300000|2024-08-09 17:25:00||89.28||89.29||89.29||89.28|984
1723224600000|2024-08-09 17:30:00|89.67|89.3|89.89|89.87|90|89.9|89.59|89.3|52613
1723224900000|2024-08-09 17:35:00|90|89.83|89.78|89.67|90|89.84|89.78|89.51|36468
1723225200000|2024-08-09 17:40:00|89.77|89.51|89.7|89.18|89.77|89.51|89.7|89.16|1300
1723225500000|2024-08-09 17:45:00|89.69|89.17|89.69|89.18|89.69|89.18|89.69|89.16|5005
1723225800000|2024-08-09 17:50:00||89.19||89.2||89.5||89.16|5068
1723226100000|2024-08-09 17:55:00|89.68|89.16|89.39|89.01|89.68|89.17|89.39|89|1000
1723226400000|2024-08-09 18:00:00|89.38|89.02|89.27|89.1|89.38|89.1|89.27|89.02|6097
1723226700000|2024-08-09 18:05:00|89.49|89.11|89.51|89.23|89.51|89.23|89.49|89.11|16700
1723227000000|2024-08-09 18:10:00||89.1||89.12||89.12||89.1|2100
1723227300000|2024-08-09 18:15:00|89.5|89.13|89.14|88.75|89.5|89.14|89.14|88.74|7830
1723227600000|2024-08-09 18:20:00|89.13||88.91||89.13||88.91||6475
1723227900000|2024-08-09 18:25:00|88.9|88.74|88.84|88.66|89.34|88.74|88.7|88.54|14796
1723228200000|2024-08-09 18:30:00|88.83|88.54|88.68|88.54|88.83|88.6|88.68|88.54|12481
1723228500000|2024-08-09 18:35:00|88.85|88.55|88.85|88.68|88.85|88.68|88.85|88.54|8072
1723228800000|2024-08-09 18:40:00|88.84|88.67|88.75|88.6|88.84|88.67|88.75|88.54|200
1723229100000|2024-08-09 18:45:00|88.85|88.61|89.27|89.01|89.34|89.01|88.85|88.61|8082
1723229400000|2024-08-09 18:50:00|89.26|89.02|89.17|88.61|89.26|89.02|89.17|88.6|7205
1723229700000|2024-08-09 18:55:00|89.16|88.62|89.14|88.74|89.16|88.74|89.14|88.61|5100
1723230000000|2024-08-09 19:00:00|89.13|88.75|89.11|88.75|89.13|88.76|89.11|88.74|1841
1723230300000|2024-08-09 19:05:00|89.1|88.76|89.1|88.8|89.1|88.8|89.1|88.76|1000
1723230600000|2024-08-09 19:10:00|89.09|88.81|89.03|88.82|89.09|88.82|89.03|88.81|600
1723230900000|2024-08-09 19:15:00|89.02|88.83|89.21|89.08|89.21|89.08|89.02|88.83|7416
1723231200000|2024-08-09 19:20:00|89.2|89.09|89.12|89.09|89.2|89.09|89.12|89.09|9706
1723231500000|2024-08-09 19:25:00|89.14|89.12|89.72|89.5|89.78|89.51|89.14|89.12|10321
1723231800000|2024-08-09 19:30:00|89.71|89.45|89.29|89.03|89.71|89.45|89.29|89|17515
1723232100000|2024-08-09 19:35:00|89.24|89.08|89.17|89.1|89.24|89.1|89.17|89.08|3828
1723232400000|2024-08-09 19:40:00|89.16|89.09|88.94|88.8|89.16|89.09|88.93|88.66|17677
1723232700000|2024-08-09 19:45:00|88.93|88.86|88.69|88.57|88.93|88.86|88.63|88.54|19283
1723233000000|2024-08-09 19:50:00|88.7|90.75|91.48|91.29|92|91.57|88.7|90.44|460999
1723233300000|2024-08-09 19:55:00|91.84|91.33|90.53|90.08|92|91.4|90.35|90.08|179079
1723469400000|2024-08-12 13:30:00|89.75|89.08|88.94|88.51|89.75|89.15|88.94|88.36|29460
1723469700000|2024-08-12 13:35:00|89|88.54|87.98|87.81|89|88.54|87.89|87.81|29439
1723470000000|2024-08-12 13:40:00|87.97|87.8|86.97|86.5|87.97|87.8|86.97|86.5|46534
1723470300000|2024-08-12 13:45:00|86.96|86.2|86.86|86.33|86.96|86.5|86.86|86.2|15235
1723470600000|2024-08-12 13:50:00|87|86.34|86.97|86.11|87.2|86.76|86.86|86.1|69222
1723470900000|2024-08-12 13:55:00|86.96|86.12|86.32|86|86.97|86.21|86.32|85.75|28018
1723471200000|2024-08-12 14:00:00|86.31|85.99|85.99|85.81|86.31|86|85.91|85.51|74365
1723471500000|2024-08-12 14:05:00|86.06|85.83|86.42|86.22|86.43|86.22|86.06|85.83|73115
1723471800000|2024-08-12 14:10:00|86.4|86.21|86|85.99|86.4|86.21|85.82|85.7|62580
1723472100000|2024-08-12 14:15:00|86.15|86|86.8|86.37|87|86.47|86.15|86|70402
1723472400000|2024-08-12 14:20:00|86.79|86.38|86.68|86.42|86.79|86.69|86.6|86.38|51967
1723472700000|2024-08-12 14:25:00|86.67|86.44|86.63|86.49|86.67|86.49|86.63|86.44|21138
1723473000000|2024-08-12 14:30:00|86.62|86.5|86.53|86.37|86.62|86.5|86.37|86.22|36996
1723473300000|2024-08-12 14:35:00|86.52|86.38|87.49|87.11|87.5|87.11|86.52|86.38|52533
1723473600000|2024-08-12 14:40:00|87.5|87.12|87.27|87.01|87.63|87.5|87.27|87|49461
1723473900000|2024-08-12 14:45:00|87.26|87.2|86.99|86.91|87.26|87.23|86.99|86.5|90776
1723474200000|2024-08-12 14:50:00|86.98|86.92|86.67|86.54|86.98|86.94|86.67|86.5|17266
1723474500000|2024-08-12 14:55:00|86.66|86.55|86.61|86.55|86.66|86.55|86.59|86.55|24424
1723474800000|2024-08-12 15:00:00|86.67|86.56|86.85|86.5|87.09|86.72|86.67|86.36|50121
1723475100000|2024-08-12 15:05:00|86.84|86.7|86.7|86.5|86.84|86.8|86.7|86.5|54121
1723475400000|2024-08-12 15:10:00|86.89|86.62|86.7|86.69|86.89|86.81|86.7|86.62|12650
1723475700000|2024-08-12 15:15:00|86.69|86.62|86.96|86.8|87.1|86.85|86.68|86.5|9288
1723476000000|2024-08-12 15:20:00|87.04|86.9|86.61|86.52|87.04|86.91|86.61|86.5|11969
1723476300000|2024-08-12 15:25:00|86.6|86.51|86.47|86.37|86.6|86.51|86.47|86.36|58940
1723476600000|2024-08-12 15:30:00|86.46|86.33|86.34|86.09|86.46|86.33|86.34|86.01|98077
1723476900000|2024-08-12 15:35:00|86.33|86.1|86.14|86.01|86.33|86.15|86.13|86.01|12241
1723477200000|2024-08-12 15:40:00|86.13|86.1|86.14|86.1|86.14|86.1|86.13|86.1|700
1723477500000|2024-08-12 15:45:00|86.15|86.11|86.21|86.2|86.28|86.21|86.15|86.11|38662
1723477800000|2024-08-12 15:50:00|||||||||5170
1723478100000|2024-08-12 15:55:00|86.28|86.21|87.11|86.71|87.13|86.71|86.28|86.21|60745
1723478400000|2024-08-12 16:00:00|87.09|86.72|87.07|86.87|87.13|86.87|86.99|86.71|18994
1723478700000|2024-08-12 16:05:00|87.05|86.86|86.78|86.7|87.05|86.86|86.78|86.65|25463
1723479000000|2024-08-12 16:10:00|86.71|86.71|86.57|86.3|86.71|86.71|86.57|86.3|19772
1723479300000|2024-08-12 16:15:00|86.44|86.29|86.22|86.02|86.44|86.29|86.22|86.01|35659
1723479600000|2024-08-12 16:20:00|86.21||86.2||86.21||86.2||15347
1723479900000|2024-08-12 16:25:00|86.26||86.26||86.26||86.26||2692
1723480200000|2024-08-12 16:30:00|86.29|86.2|86.4|86.26|86.4|86.26|86.29|86.2|41300
1723480500000|2024-08-12 16:35:00|86.39|86.3|86.32|86.3|86.39|86.3|86.32|86.3|13925
1723480800000|2024-08-12 16:40:00|86.31||86.32||86.32||86.31||5456
1723481100000|2024-08-12 16:45:00|86.31|86.25|86.3|86.25|86.31|86.25|86.3|86.25|11787
1723481400000|2024-08-12 16:50:00|86.29|86.14|86.19|86.01|86.29|86.14|86.19|86.01|17186
1723481700000|2024-08-12 16:55:00|86.18|86.02|86.16|86.02|86.18|86.11|86.16|86.01|18300
1723482000000|2024-08-12 17:00:00|86.15|86.01|85.9|85.83|86.15|86.01|85.82|85.44|119126
1723482300000|2024-08-12 17:05:00|85.89|85.84|86|85.93|86|85.93|85.84|85.83|16526
1723482600000|2024-08-12 17:10:00||85.94||85.94||85.94||85.94|5940
1723482900000|2024-08-12 17:15:00|86.04|85.95|86.18|86.12|86.18|86.12|86.04|85.95|20461
1723483200000|2024-08-12 17:20:00|86.31|86.13|87.07|86.5|87.13|86.5|86.31|86.13|10000
1723483500000|2024-08-12 17:25:00|87.06|86.51|86.53|86.12|87.06|86.51|86.53|86.01|14598
1723483800000|2024-08-12 17:30:00||86.13||86.15||86.15||86.13|1399
1723484100000|2024-08-12 17:35:00|86.52|86.16|86.52|86.17|86.55|86.5|86.5|86.13|17212
1723484400000|2024-08-12 17:40:00||86.18||86.21||86.21||86.18|1300
1723484700000|2024-08-12 17:45:00||86.22||86.26||86.27||86.22|7064
1723485000000|2024-08-12 17:50:00|86.51|86.13|86.16|86.06|86.51|86.14|86.16|86|23100
1723485300000|2024-08-12 17:55:00|||||||||31967
1723485600000|2024-08-12 18:00:00|86.4|86.1|86.4|86.13|86.4|86.13|86.4|86.1|3301
1723485900000|2024-08-12 18:05:00|86.41|86.14|86.41|86.17|86.41|86.17|86.41|86.14|9731
1723486200000|2024-08-12 18:10:00|86.48|86.18|86.3|86.24|86.48|86.24|86.27|86.18|6659
1723486500000|2024-08-12 18:15:00|86.29|86.23|86.27|86.23|86.32|86.23|86.27|86.23|3927
1723486800000|2024-08-12 18:20:00|86.28||86.28||86.28||86.27||2914
1723487100000|2024-08-12 18:25:00|86.27|86.24|86.28|86.23|86.28|86.24|86.27|86.23|1760
1723487400000|2024-08-12 18:30:00|86.27|86.1|86.04|86|86.27|86.1|86.04|86|9156
1723487700000|2024-08-12 18:35:00|86.1||86.1||86.1||86.1||8246
1723488000000|2024-08-12 18:40:00|||||||||28499
1723488300000|2024-08-12 18:45:00||86.01||86.01||86.01||86.01|5698
1723488600000|2024-08-12 18:50:00|||||||||2408
1723488900000|2024-08-12 18:55:00|86.09|86.02|86.02|86|86.1|86.02|86.02|86|7131
1723489200000|2024-08-12 19:00:00|||||||||3533
1723489500000|2024-08-12 19:05:00|86.1|86.01|86.02|86|86.1|86.02|86.02|85.97|10300
1723489800000|2024-08-12 19:10:00|86.01||86.01||86.02||86.01||1800
1723490100000|2024-08-12 19:15:00||85.97||86||86||85.97|3760
1723490400000|2024-08-12 19:20:00|86|85.97|86.02|86|86.03|86.01|86|85.97|18160
1723490700000|2024-08-12 19:25:00|86.08|86.01|86.2|86.19|86.2|86.19|86.03|86.01|31104
1723491000000|2024-08-12 19:30:00|86.24|86.2|86.7|86.69|86.75|86.69|86.24|86.19|62483
1723491300000|2024-08-12 19:35:00|86.69|86.68|86.25|86.13|86.69|86.68|86.25|86.08|89675
1723491600000|2024-08-12 19:40:00|86.27|86.14|86.29|86.22|86.72|86.34|86.27|86|31239
1723491900000|2024-08-12 19:45:00|86.34|86.23|86.33|86.31|86.35|86.32|86.33|86.23|39416
1723492200000|2024-08-12 19:50:00|86.32|86.32|86.34|86.32|86.34|86.32|86.32|86.32|49385
1723492500000|2024-08-12 19:55:00|86.33|86.21|85.85|85.49|86.33|86.21|85.58|85.22|76695
1723555800000|2024-08-13 13:30:00|88|86.19|86.99|86.8|88|86.8|86.98|86.19|22675
1723556100000|2024-08-13 13:35:00|86.98|86.46|86.96|86.38|86.98|86.96|86.53|86.19|33753
1723556400000|2024-08-13 13:40:00|86.89|86.8|87|86.31|87|86.91|86.89|86.19|10729
1723556700000|2024-08-13 13:45:00|86.99|86.32|86.98|86.22|87|86.82|86.98|86.19|44067
1723557000000|2024-08-13 13:50:00|86.8|86.25|86.2|86.04|86.8|86.28|86.2|86|68886
1723557300000|2024-08-13 13:55:00|86.19|86.03|86.5|86.11|86.66|86.11|86.02|86|125885
1723557600000|2024-08-13 14:00:00|86.51|86.12|86.95|86.16|87.3|87.14|86.5|86.02|123674
1723557900000|2024-08-13 14:05:00|86.94|86.17|86.69|86.34|86.94|86.34|86.69|86.17|83876
1723558200000|2024-08-13 14:10:00|86.68|86.35|86.79|86.4|86.81|86.4|86.64|86.35|44619
1723558500000|2024-08-13 14:15:00|86.81|86.41|86.54|86.5|86.81|86.5|86.54|86.41|194983
1723558800000|2024-08-13 14:20:00|86.53|86.43|86.28|86.04|86.54|86.43|86.28|86|57783
1723559100000|2024-08-13 14:25:00|86.27|86.05|86.27|86.05|86.27|86.05|86.27|86.05|16537
1723559400000|2024-08-13 14:30:00|86.26|86|86|85.99|86.26|86.2|86|85.99|28007
1723559700000|2024-08-13 14:35:00|86.01|86|86.39|86.27|86.49|86.27|86.01|86|88048
1723560000000|2024-08-13 14:40:00|86.42|86.3|86.42|86.31|86.42|86.31|86.42|86.3|40120
1723560300000|2024-08-13 14:45:00|86.44|86.32|86.78|86.71|86.78|86.71|86.44|86.32|174672
1723560600000|2024-08-13 14:50:00|86.77|86.62|86.44|86.13|86.77|86.62|86.44|86.04|23843
1723560900000|2024-08-13 14:55:00||86.14||86.43||86.43||86.14|45907
1723561200000|2024-08-13 15:00:00|86.43|86.42|86.18|86.17|86.43|86.42|86.16|86|370390
1723561500000|2024-08-13 15:05:00|86.2|86.18|86.4|86.25|86.4|86.25|86.2|86.18|22985
1723561800000|2024-08-13 15:10:00|86.39|86.26|86.37|86.27|86.4|86.27|86.37|86.26|15417
1723562100000|2024-08-13 15:15:00|86.36|86.26|86.25|86.06|86.36|86.26|86.25|86.05|12569
1723562400000|2024-08-13 15:20:00||86.05||86.04||86.07||86.01|27482
1723562700000|2024-08-13 15:25:00|86.28|86.03|87.17|86.69|87.32|87|86.28|86.01|173902
1723563000000|2024-08-13 15:30:00|87.16|86.7|87.04|87|87.16|87|87.04|86.7|32681
1723563300000|2024-08-13 15:35:00|87.03||87.01||87.04||87||50366
1723563600000|2024-08-13 15:40:00|87.04|87.01|87.49|87.29|87.52|87.29|87.04|87.01|97801
1723563900000|2024-08-13 15:45:00|87.48|87.28|87.64|87.58|87.64|87.58|87.46|87.28|97793
1723564200000|2024-08-13 15:50:00|87.65|87.63|88.14|88.02|88.18|88.16|87.65|87.63|286303
1723564500000|2024-08-13 15:55:00|88.13|88.01|87.66|87.38|88.13|88.01|87.66|87.31|145383
1723564800000|2024-08-13 16:00:00|87.65|87.37|87.46|87.07|87.65|87.4|87.46|87|18830
1723565100000|2024-08-13 16:05:00||87.11||87.11||87.11||87.11|1500
1723565400000|2024-08-13 16:10:00||87.12||87.15||87.15||87.12|1450
1723565700000|2024-08-13 16:15:00|87.45|87.16|88.04|87.43|88.17|88.07|87.45|87.13|95581
1723566000000|2024-08-13 16:20:00|87.89|87.44|88.04|87.9|88.04|87.9|87.89|87.44|69945
1723566300000|2024-08-13 16:25:00|88.03|87.91|88.02|87.96|88.03|87.96|88.02|87.9|20198
1723566600000|2024-08-13 16:30:00|88.01|87.95|87.6|87.46|88.01|87.96|87.52|87.1|235915
1723566900000|2024-08-13 16:35:00|87.68|87.47|88.17|87.7|88.17|87.7|87.68|87.47|40932
1723567200000|2024-08-13 16:40:00|87.76|87.71|87.82|87.81|88.17|87.81|87.76|87.71|53476
1723567500000|2024-08-13 16:45:00|87.83|87.82|88.1|87.93|88.15|87.93|87.83|87.82|64960
1723567800000|2024-08-13 16:50:00|88.08|87.94|87.99|87.9|88.08|88.02|87.9|87.7|405900
1723568100000|2024-08-13 16:55:00|88.01|87.91|87.97|87.9|88.55|88.52|87.72|87.71|159021
1723568400000|2024-08-13 17:00:00|87.93|87.91|87.77|87.56|88.09|87.98|87.48|87.46|127695
1723568700000|2024-08-13 17:05:00|87.66|87.66|87.61|87.57|88.08|87.72|87.52|87.46|103331
1723569000000|2024-08-13 17:10:00|87.59||87.58||87.59||87.58||9200
1723569300000|2024-08-13 17:15:00|87.57|87.46|87.42|87.41|87.57|87.46|87.42|87.4|56829
1723569600000|2024-08-13 17:20:00|87.41|87.4|87.06|87.03|87.41|87.4|87.06|87.03|51513
1723569900000|2024-08-13 17:25:00|87.07|87.05|87.44|87.26|87.81|87.76|87.07|87.05|102525
1723570200000|2024-08-13 17:30:00|87.43|87.27|87.33|87.25|87.43|87.28|87.33|87.25|32278
1723570500000|2024-08-13 17:35:00|87.32|87.26|87.28|87.25|87.32|87.26|87.28|87.25|19317
1723570800000|2024-08-13 17:40:00|87.27|87.26|87.36|87.04|87.76|87.62|87.27|87.03|79200
1723571100000|2024-08-13 17:45:00|87.35|87.03|86.99|86.81|87.35|87.04|86.99|86.8|34482
1723571400000|2024-08-13 17:50:00|86.98|86.82|86.98|86.82|86.98|86.82|86.98|86.82|27123
1723571700000|2024-08-13 17:55:00|86.97|86.81|86.46|86.24|86.97|86.82|86.46|86.1|66683
1723572000000|2024-08-13 18:00:00|86.51|86.3|86.3|86.11|86.51|86.43|86.3|86.1|18248
1723572300000|2024-08-13 18:05:00|86.32|86.12|86.77|86.51|86.9|86.87|86.32|86.12|154349
1723572600000|2024-08-13 18:10:00|86.76|86.52|86.75|86.6|86.76|86.6|86.75|86.52|53077
1723572900000|2024-08-13 18:15:00|86.74|86.5|86.59|86.21|86.74|86.52|86.59|86.11|13712
1723573200000|2024-08-13 18:20:00|86.58|86.3|86.57|86.56|86.58|86.56|86.57|86.3|18099
1723573500000|2024-08-13 18:25:00|86.59|86.57|86.98|86.8|86.98|86.8|86.57|86.56|23934
1723573800000|2024-08-13 18:30:00|87.02|86.81|86.99|86.79|87.02|86.98|86.98|86.69|85900
1723574100000|2024-08-13 18:35:00|87.02|86.78|87.61|87.47|87.83|87.47|87.02|86.78|81260
1723574400000|2024-08-13 18:40:00|87.6|87.48|87.38|87.21|87.6|87.48|87.38|87|45601
1723574700000|2024-08-13 18:45:00|87.37|87.22|87.8|87.62|87.85|87.62|87.36|87.03|80330
1723575000000|2024-08-13 18:50:00||87.61||87.71||87.72||87.61|12837
1723575300000|2024-08-13 18:55:00|87.85|87.72|88|87.8|88|87.8|87.8|87.72|49425
1723575600000|2024-08-13 19:00:00|87.99|87.91|87.54|87.43|87.99|87.94|87.54|87.17|96874
1723575900000|2024-08-13 19:05:00|87.53|87.44|87.45|87.34|87.53|87.44|87.45|87.33|28423
1723576200000|2024-08-13 19:10:00|87.44|87.35|87.35|87.29|87.44|87.36|87.35|87.28|15476
1723576500000|2024-08-13 19:15:00|87.34|87.28|87.31|87.21|87.34|87.28|87.31|87.19|16575
1723576800000|2024-08-13 19:20:00||87.22||87.23||87.23||87.22|9900
1723577100000|2024-08-13 19:25:00|87.36|87.24|87.76|87.53|87.77|87.53|87.36|87.24|37503
1723577400000|2024-08-13 19:30:00|87.78|87.62|87.53|87.2|87.84|87.77|87.52|87.19|147991
1723577700000|2024-08-13 19:35:00|87.52|87.21|87|86.83|87.52|87.23|87|86.83|46599
1723578000000|2024-08-13 19:40:00|86.99|86.78|86.97|86.82|87.21|86.88|86.72|86.69|73593
1723578300000|2024-08-13 19:45:00|86.92|86.87|87.19|87.1|87.22|87.1|86.91|86.87|55082
1723578600000|2024-08-13 19:50:00|87.22|87.11|87.16|86.9|87.22|87.16|87.16|86.87|64935
1723578900000|2024-08-13 19:55:00|87.15|86.91|86.33|86.12|87.16|87|86.2|86.07|105629
1723642200000|2024-08-14 13:30:00|88.97|87.5|87.27|86.56|88.97|87.5|87.27|86.56|26172
1723642500000|2024-08-14 13:35:00|87.26|86.55|85.78|85.6|87.26|86.6|85.44|85.1|124874
1723642800000|2024-08-14 13:40:00|86.12|85.61|85.98|85.5|86.12|85.9|85.78|85.5|112939
1723643100000|2024-08-14 13:45:00|85.97|85.63|85.95|85.52|85.97|85.63|85.8|85.5|22490
1723643400000|2024-08-14 13:50:00|85.83|85.53|85.78|85.5|85.95|85.6|85.78|85.5|11280
1723643700000|2024-08-14 13:55:00|85.77|85.35|85.62|85.02|85.78|85.6|85.62|85.01|59752
1723644000000|2024-08-14 14:00:00|85.61|85.05|84.14|84|85.61|85.2|84.14|83.37|174965
1723644300000|2024-08-14 14:05:00|84.13|83.92|84.46|84.04|84.73|84.04|84|83.51|40197
1723644600000|2024-08-14 14:10:00|84.45|84.05|84.13|83.71|84.45|84.05|83.89|83.7|72595
1723644900000|2024-08-14 14:15:00|84.12|83.72|84.32|84.16|84.56|84.16|84|83.72|35758
1723645200000|2024-08-14 14:20:00|84.33|84.17|84.33|84.2|84.33|84.27|84.27|83.93|13629
1723645500000|2024-08-14 14:25:00|84.56|84.22|84.78|84.42|84.78|84.42|84.55|84.22|40820
1723645800000|2024-08-14 14:30:00|84.91|84.43|84.46|84.26|84.99|84.8|84.46|84.26|25598
1723646100000|2024-08-14 14:35:00|84.45|84.27|84.72|84.38|84.85|84.38|84.33|84.27|18701
1723646400000|2024-08-14 14:40:00|84.84|84.58|84.52|84.24|84.87|84.65|84.52|84.24|18438
1723646700000|2024-08-14 14:45:00|84.53|84.2|84.87|84.46|84.87|84.46|84.53|84.2|15188
1723647000000|2024-08-14 14:50:00|84.86|84.47|84.87|84.44|84.87|84.49|84.76|84.4|29139
1723647300000|2024-08-14 14:55:00|84.86|84.5|85|84.83|85.15|84.84|84.86|84.44|83334
1723647600000|2024-08-14 15:00:00|84.99|84.78|84.96|84.74|85.19|84.99|84.91|84.68|122759
1723647900000|2024-08-14 15:05:00|84.95|84.73|84.2|84.06|84.96|84.73|84.2|84.05|5048
1723648200000|2024-08-14 15:10:00|84.06|84.05|84.41|84.31|84.67|84.31|84.06|84.04|75812
1723648500000|2024-08-14 15:15:00||84.32||84.4||84.4||84.32|3783
1723648800000|2024-08-14 15:20:00|84.44|84.41|84.67|84.51|84.67|84.51|84.44|84.41|15579
1723649100000|2024-08-14 15:25:00|84.66|84.52|84.54|84.46|84.67|84.55|84.54|84.44|30190
1723649400000|2024-08-14 15:30:00||84.47||84.46||84.47||84.44|9064
1723649700000|2024-08-14 15:35:00|84.53|84.44|84.53|84.52|84.53|84.52|84.53|84.44|14793
1723650000000|2024-08-14 15:40:00|84.52|84.45|84.35|84.03|84.52|84.52|84.35|84|53549
1723650300000|2024-08-14 15:45:00|84.34|84.02|84.32|84.12|84.34|84.24|84.32|84.02|30319
1723650600000|2024-08-14 15:50:00|84.41|84.1|84.41|84.23|84.41|84.23|84.41|84.1|18092
1723650900000|2024-08-14 15:55:00|84.4|84.33|84.38|84.29|84.4|84.33|84.38|84.28|8866
1723651200000|2024-08-14 16:00:00|84.37|84.23|84.36|84.23|84.37|84.23|84.36|84.23|17271
1723651500000|2024-08-14 16:05:00|84.35|84.2|84.11|83.72|84.38|84.21|84.11|83.71|177151
1723651800000|2024-08-14 16:10:00|84.1|83.71|83.55|83.07|84.1|83.71|83.55|83|81828
1723652100000|2024-08-14 16:15:00|83.56|83.08|81.91|81.17|83.56|83.31|81.06|80.41|291363
1723652400000|2024-08-14 16:20:00|81.92|81.7|82.15|82.03|82.61|82.5|81.92|81.7|84159
1723652700000|2024-08-14 16:25:00|82.14|82.09|82.15|82.07|82.15|82.14|82.08|82.03|6061
1723653000000|2024-08-14 16:30:00|82.21|82.11|82.78|82.75|82.81|82.75|82.21|82.11|24214
1723653300000|2024-08-14 16:35:00|82.81|82.78|82.76|82.71|82.95|82.94|82.75|82.4|71476
1723653600000|2024-08-14 16:40:00|82.75|82.7|82.24|82.18|82.75|82.74|82.2|82.02|50081
1723653900000|2024-08-14 16:45:00|82.25|82.14|82.31|82.23|82.5|82.24|82.14|82.01|34706
1723654200000|2024-08-14 16:50:00|82.33|82.18|82.5|82.49|82.5|82.49|82.19|82.03|56986
1723654500000|2024-08-14 16:55:00|82.6|82.55|83.12|82.38|83.13|82.81|82.6|82.36|96638
1723654800000|2024-08-14 17:00:00|83.11|82.39|82.67|82.5|83.11|82.73|82.67|82.39|39614
1723655100000|2024-08-14 17:05:00|||||||||7435
1723655400000|2024-08-14 17:10:00|82.69|82.51|82.53|82.4|82.81|82.54|82.53|82.38|43851
1723655700000|2024-08-14 17:15:00||82.37||82.37||82.37||82.37|2865
1723656000000|2024-08-14 17:20:00|82.54|82.4|83.13|83|83.13|83|82.54|82.4|11631
1723656300000|2024-08-14 17:25:00|83.11|82.94|82.22|82|83.13|82.94|81.37|81.17|73107
1723656600000|2024-08-14 17:30:00|||||||||519
1723656900000|2024-08-14 17:35:00|82.33|82.01|83.8|83.51|83.82|83.51|82.2|82.01|73358
1723657200000|2024-08-14 17:40:00|83.79|83.59|82.8|82.37|83.79|83.64|82.8|82|56157
1723657500000|2024-08-14 17:45:00|82.79|82.38|83.09|83.01|83.28|83.01|82.62|82.37|13548
1723657800000|2024-08-14 17:50:00|83.15|83.02|83.39|83.15|83.39|83.15|83.13|83.02|10065
1723658100000|2024-08-14 17:55:00|83.48|83.16|83.48|83.17|83.54|83.24|83.43|83.15|4753
1723658400000|2024-08-14 18:00:00|83.2|83.18|83.45|83.2|83.49|83.2|83.2|83.18|4642
1723658700000|2024-08-14 18:05:00|83.44|83.21|83.38|83.3|83.44|83.3|83.38|83.21|3409
1723659000000|2024-08-14 18:10:00|83.39|83.23|83.67|83.65|83.76|83.65|83.39|83.23|5902
1723659300000|2024-08-14 18:15:00|83.69|83.66|84.05|84.01|84.06|84.01|83.69|83.66|13500
1723659600000|2024-08-14 18:20:00|84.06|84.02|84.24|84.02|84.25|84.02|84.06|84.02|4558
1723659900000|2024-08-14 18:25:00|84.25|84.03|84.43|84.26|84.43|84.26|84.25|84.03|7197
1723660200000|2024-08-14 18:30:00|84.51|84.4|84.97|84.57|84.99|84.57|84.42|84.26|17969
1723660500000|2024-08-14 18:35:00|84.96|84.58|84.7|84.45|84.99|84.82|84.7|84.42|8032
1723660800000|2024-08-14 18:40:00|84.83|84.4|84.99|84.8|84.99|84.8|84.49|84.4|26029
1723661100000|2024-08-14 18:45:00||84.81||84.93||84.93||84.81|5813
1723661400000|2024-08-14 18:50:00|84.98|84.94|84.96|84.94|84.99|84.95|84.95|84.94|12940
1723661700000|2024-08-14 18:55:00|84.95|84.93|85|84.96|85.09|84.96|84.94|84.93|29061
1723662000000|2024-08-14 19:00:00|84.99|84.95|84.82|84.64|84.99|84.96|84.82|84.63|41124
1723662300000|2024-08-14 19:05:00|84.81|84.63|84.8|84.55|84.81|84.64|84.8|84.55|43041
1723662600000|2024-08-14 19:10:00|84.79|84.56|83.47|83.18|84.79|84.56|83.47|83.18|108204
1723662900000|2024-08-14 19:15:00|83.46|83.1|83.76|83.24|83.76|83.24|83.3|83.1|26445
1723663200000|2024-08-14 19:20:00|83.79|83.25|84.24|84.03|84.25|84.03|83.79|83.25|7080
1723663500000|2024-08-14 19:25:00|84.25|84.04|84.2|84.07|84.25|84.13|84.17|84.04|8216
1723663800000|2024-08-14 19:30:00|84.21|84.08|84.24|84.13|84.25|84.13|84.13|84.07|59723
1723664100000|2024-08-14 19:35:00|84.22|84.11|84.03|83.59|84.22|84.11|83.6|83.29|34408
1723664400000|2024-08-14 19:40:00|84.04|83.57|84.08|83.55|84.08|84|83.8|83.47|12162
1723664700000|2024-08-14 19:45:00|84.07|83.65|84.46|84.06|84.77|84.06|84|83.65|18938
1723665000000|2024-08-14 19:50:00|84.42|84.07|83.8|83.5|84.42|84.08|83.77|83.35|45303
1723665300000|2024-08-14 19:55:00|83.78|83.64|83.75|83.03|84.22|83.71|83.75|83.03|41895
1723728600000|2024-08-15 13:30:00|86|84.2|81.6|81.4|86.29|86|81.4|81|386182
1723728900000|2024-08-15 13:35:00|81.59|81.5|81.11|80.11|81.6|81.59|81.11|80.11|247796
1723729200000|2024-08-15 13:40:00|81.1|80.12|76|75.01|81.1|80.53|74.99|72.81|883794
1723729500000|2024-08-15 13:45:00|76.1|75|78|77.16|78|77.7|76.1|74.93|384627
1723729800000|2024-08-15 13:50:00|77.58|77.3|78|77.91|78|77.99|77.52|77.3|224773
1723730100000|2024-08-15 13:55:00|77.99|77.99|78.89|78.11|78.89|78.11|77.16|77.15|404129
1723730400000|2024-08-15 14:00:00|78.7|78.12|78.67|77|78.7|78.69|78.67|76.96|267947
1723730700000|2024-08-15 14:05:00|77|76.96|78.1|78.01|78.1|78.1|77|76.96|158538
1723731000000|2024-08-15 14:10:00|78.51|78.02|80.81|80.02|80.81|80.02|78.51|78.02|178134
1723731300000|2024-08-15 14:15:00|80.4|80|79.5|79.06|80.4|80.01|79.21|79|150580
1723731600000|2024-08-15 14:20:00|79.07|79.49|78.22|78.21|79.07|79.49|78.21|78.13|51710
1723731900000|2024-08-15 14:25:00|78.2|78.2|79|78.19|79|78.34|78.14|78.13|106178
1723732200000|2024-08-15 14:30:00|78.37|78.18|77.2|77.01|79|78.36|77.2|76.8|231499
1723732500000|2024-08-15 14:35:00|77.01|77|77.99|77.5|78.99|78.03|77.01|77|185600
1723732800000|2024-08-15 14:40:00|77.51|77.31|77.25|77.24|78.31|77.31|77.23|77.01|65262
1723733100000|2024-08-15 14:45:00|77.99|77.25|78|77.42|78.03|77.42|77.25|77.25|122969
1723733400000|2024-08-15 14:50:00|77.52|77.43|77.52|77.2|77.52|77.51|77.02|77.01|62496
1723733700000|2024-08-15 14:55:00|77.21|77.21|77.73|77.36|77.73|77.36|77.21|77.21|124171
1723734000000|2024-08-15 15:00:00|77.71|77.37|78.32|78.31|78.61|78.38|77.71|77.37|129881
1723734300000|2024-08-15 15:05:00|78.33|78.35|78.36|78.35|78.38|78.35|78.33|78.35|17847
1723734600000|2024-08-15 15:10:00|78.38|78.36|78.97|78.37|79.42|78.79|78|77.77|335197
1723734900000|2024-08-15 15:15:00|79|78.38|80|79.57|80|79.57|79|78.38|42789
1723735200000|2024-08-15 15:20:00||79.58||79.92||79.92||79.58|43872
1723735500000|2024-08-15 15:25:00|79.93|79.91|79.28|79.27|80|79.91|79.28|79.27|168405
1723735800000|2024-08-15 15:30:00|79.29|79.25|79.13|79.12|79.92|79.25|79.13|79.12|119949
1723736100000|2024-08-15 15:35:00|79.14|79.13|79.78|79.01|80|79.22|79.14|79|74992
1723736400000|2024-08-15 15:40:00|79.39|79|79.39|79.38|79.7|79.38|79.39|79|7643
1723736700000|2024-08-15 15:45:00|79.7|79.39|79.78|79.53|79.78|79.53|79.39|79.39|56541
1723737000000|2024-08-15 15:50:00|79.6|79.6|80|79.81|80.5|79.81|79.6|79.6|157244
1723737300000|2024-08-15 15:55:00||79.82||79.91||79.91||79.82|35519
1723737600000|2024-08-15 16:00:00|79.99|79.92|79.95|79.94|80|79.96|79.95|79.92|105914
1723737900000|2024-08-15 16:05:00|79.94|79.9|78.98|78.97|79.95|79.9|78.98|78.97|282697
1723738200000|2024-08-15 16:10:00|79|78.95|78.9|78.8|79|78.95|78.84|78.7|78253
1723738500000|2024-08-15 16:15:00|78.85|78.81|78.9|78.83|78.9|78.83|78.85|78.81|16931
1723738800000|2024-08-15 16:20:00|78.89|78.82|78|77.78|78.89|78.82|78|77.78|75542
1723739100000|2024-08-15 16:25:00|77|77.8|77.6|77.46|78.05|77.8|77|76.77|122812
1723739400000|2024-08-15 16:30:00|77.61|77.47|77|76.72|77.61|77.47|77|76.51|153054
1723739700000|2024-08-15 16:35:00|77.74|76.73|78.07|77.56|78.07|78|77.51|76.73|125490
1723740000000|2024-08-15 16:40:00|78.06|77.57|78.07|77.83|78.07|78.01|77.84|77.56|35104
1723740300000|2024-08-15 16:45:00|77.8|77.82|78.07|77.83|78.07|78|77.75|77.51|31252
1723740600000|2024-08-15 16:50:00|78.38|77.84|78.6|77.89|78.6|77.89|78.38|77.84|46105
1723740900000|2024-08-15 16:55:00|78.8|78|78.8|78.62|78.8|78.62|78.8|78|11779
1723741200000|2024-08-15 17:00:00|79.29|78.63|80|79.05|80|79.05|79.29|78.63|28203
1723741500000|2024-08-15 17:05:00|79.7|79.06|79.69|79.06|79.7|79.7|79.68|79|18127
1723741800000|2024-08-15 17:10:00|79.4|79.38|79.4|79.39|79.4|79.39|79.4|79.38|21090
1723742100000|2024-08-15 17:15:00|||||||||6740
1723742400000|2024-08-15 17:20:00|79.08|79.07|80|79.71|80|79.71|79.08|79.06|17938
1723742700000|2024-08-15 17:25:00|79.9|79.72|80|79.96|80|79.96|79.9|79.72|4101
1723743000000|2024-08-15 17:30:00||79.97||79.99||79.99||79.97|2909
1723743300000|2024-08-15 17:35:00|||||||||11539
1723743600000|2024-08-15 17:40:00|||||||||16215
1723743900000|2024-08-15 17:45:00|||||||||4100
1723744200000|2024-08-15 17:50:00|79.99|79.68|79.95|79.63|80|79.68|79.95|79.15|23682
1723744500000|2024-08-15 17:55:00||79.64||79.64||79.65||79.63|5475
1723744800000|2024-08-15 18:00:00|79.65|79.65|79.94|79.49|79.95|79.92|79.65|79.06|29825
1723745100000|2024-08-15 18:05:00|79.5|79.48|79.81|79.49|79.81|79.49|79.5|79.48|6325
1723745400000|2024-08-15 18:10:00|79.8|79.8|79.5|79.48|79.81|79.8|79.5|79.48|13829
1723745700000|2024-08-15 18:15:00|79.81|79.49|79.72|79.07|80|79.73|79.72|79.06|40506
1723746000000|2024-08-15 18:20:00|80|79.08|80|79.61|80|79.61|80|79.08|11056
1723746300000|2024-08-15 18:25:00|80.32|79.62|81|80.9|81.53|81.01|80.32|79.6|102660
1723746600000|2024-08-15 18:30:00|80.97|80.91|81|80.53|81|80.99|80.52|80.44|21663
1723746900000|2024-08-15 18:35:00|||||||||2500
1723747200000|2024-08-15 18:40:00|81.32|80.54|81.53|80.8|81.53|80.8|81.32|80.54|89236
1723747500000|2024-08-15 18:45:00|81.66|80.81|81.83|81.82|82|81.82|81.66|80.81|15905
1723747800000|2024-08-15 18:50:00|82|81.83|82.9|82.5|82.9|82.5|81.99|81.83|132046
1723748100000|2024-08-15 18:55:00|82.54|82.51|81.85|81.84|82.86|82.53|81.85|81.83|29263
1723748400000|2024-08-15 19:00:00|81.97|81.83|81.37|80.83|81.97|81.83|81.37|80.82|20479
1723748700000|2024-08-15 19:05:00|81.1||81.97||81.97||81.1||34696
1723749000000|2024-08-15 19:10:00|81.96|81|82.57|82.26|82.84|82.41|81.95|81|97209
1723749300000|2024-08-15 19:15:00|82.3|82.23|82|81.12|82.3|82.26|81.12|81.11|15450
1723749600000|2024-08-15 19:20:00|81.93|81.13|81.61|81.14|81.93|81.14|81.58|81.13|7913
1723749900000|2024-08-15 19:25:00|81.6|81.15|81.57|81.18|81.65|81.18|81.16|81.15|14099
1723750200000|2024-08-15 19:30:00|81.56|81.19|81.9|81.21|81.93|81.21|81.52|81.19|18152
1723750500000|2024-08-15 19:35:00|82|81.25|81.96|81.26|82|81.26|81.47|81.25|19062
1723750800000|2024-08-15 19:40:00|81.88|81.75|81.28|81.27|82.3|82|81.28|81.26|85943
1723751100000|2024-08-15 19:45:00|81.48|81.28|81.96|81.29|81.99|81.29|81.28|81.27|16121
1723751400000|2024-08-15 19:50:00|81.65|81.27|82|81.34|82.3|81.34|81.31|81.27|53671
1723751700000|2024-08-15 19:55:00|81.99|81.35|82|81.44|82|81.5|81.41|81.27|57754
1723815000000|2024-08-16 13:30:00|83.87|82.1|83.98|83.14|83.98|83.14|83.1|82.1|135321
1723815300000|2024-08-16 13:35:00|83.99|83.15|84.33|84.03|84.33|84.03|83.99|83.15|177809
1723815600000|2024-08-16 13:40:00|84.27|84.01|84|83.07|84.33|84.2|84|83|24920
1723815900000|2024-08-16 13:45:00|83.8|83.08|83.6|83.32|83.8|83.33|83.6|83.08|12087
1723816200000|2024-08-16 13:50:00||83.3||83.52||83.52||83.3|9900
1723816500000|2024-08-16 13:55:00|83.93|83.51|84.65|84.43|84.65|84.43|83.6|83.51|68047
1723816800000|2024-08-16 14:00:00|84.64|84.44|84.12|84.11|84.64|84.64|84.12|84|23593
1723817100000|2024-08-16 14:05:00|84.01|84|84.65|84.01|84.66|84.64|84.01|84|53563
1723817400000|2024-08-16 14:10:00|84.42|84.02|84|83.8|84.42|84.41|83.81|83.8|89814
1723817700000|2024-08-16 14:15:00|83.96|83.81|84.01|84|84.64|84.62|83.81|83.8|131104
1723818000000|2024-08-16 14:20:00|84.34|83.8|83.15|83.14|84.34|83.8|83.01|83|139440
1723818300000|2024-08-16 14:25:00|83.79|83.15|82.7|82.69|83.79|83.18|82.44|82.43|103556
1723818600000|2024-08-16 14:30:00|82.69|82.68|82.35|82.34|82.69|82.68|82.21|82.2|59595
1723818900000|2024-08-16 14:35:00|82.4|82.35|82.84|82.54|83|82.56|82.21|82.2|60757
1723819200000|2024-08-16 14:40:00|82.71|82.55|82.8|82.24|82.98|82.7|82.21|82.2|37352
1723819500000|2024-08-16 14:45:00|82.74|82.25|81.55|81.52|82.74|82.27|81.51|81.5|62847
1723819800000|2024-08-16 14:50:00|81.87|81.53|81.64|81.63|82.41|81.81|81.55|81.53|54943
1723820100000|2024-08-16 14:55:00|81.96|81.64|82.2|81.81|82.33|81.82|81.96|81.64|8098
1723820400000|2024-08-16 15:00:00|82.19|81.82|81.96|81.95|82.19|82|81.95|81.76|14776
1723820700000|2024-08-16 15:05:00|81.99|81.96|82.82|82.28|82.94|82.78|81.89|81.88|202607
1723821000000|2024-08-16 15:10:00|82.8|82.29|82.78|82.43|82.8|82.43|82.31|82.14|25768
1723821300000|2024-08-16 15:15:00|82.77|82.44|82.31|82.3|82.77|82.54|82.31|82.3|27352
1723821600000|2024-08-16 15:20:00|82.3|82.28|82.2|81.6|82.3|82.28|81.51|81.5|37277
1723821900000|2024-08-16 15:25:00|81.71|81.61|82|81.56|82.02|81.7|81.7|81.5|19506
1723822200000|2024-08-16 15:30:00|81.99|81.57|82|81.83|82|81.83|81.99|81.57|31054
1723822500000|2024-08-16 15:35:00|81.93|81.92|82.06|82.05|82.5|82.3|81.93|81.92|15097
1723822800000|2024-08-16 15:40:00|82.3|82.06|82.01|82|82.3|82.29|82.01|82|101543
1723823100000|2024-08-16 15:45:00|82|81.97|82.21|82.2|82.88|82.2|81.55|81.54|56034
1723823400000|2024-08-16 15:50:00|82.53|82.05|82|81.56|82.53|82.06|81.63|81.55|24712
1723823700000|2024-08-16 15:55:00|82.32|82.05|82.42|82.41|82.76|82.48|82.32|82.05|26750
1723824000000|2024-08-16 16:00:00|82.34|82.33|82.42|82.21|82.42|82.33|81.87|81.86|38362
1723824300000|2024-08-16 16:05:00||82.26||82.31||82.31||82.26|37813
1723824600000|2024-08-16 16:10:00|82.41|82.29|82.36|82.11|82.41|82.31|82.01|82|67970
1723824900000|2024-08-16 16:15:00|82.3||82.12||82.3||82.12||23605
1723825200000|2024-08-16 16:20:00|82.11|82.06|81.75|81.74|82.11|82.06|81.75|81.6|30505
1723825500000|2024-08-16 16:25:00|82.07|81.75|82.67|82.24|82.67|82.24|82.07|81.75|69366
1723825800000|2024-08-16 16:30:00|82.99|82.25|82.99|82.42|82.99|82.57|82.26|82.18|52331
1723826100000|2024-08-16 16:35:00|82.53|82.43|82.52|82.51|82.53|82.52|82.52|82.43|7653
1723826400000|2024-08-16 16:40:00|82.51|82.26|82.18|82.18|82.51|82.26|82.18|82.17|9941
1723826700000|2024-08-16 16:45:00|82.92|82.19|82.91|82.62|82.92|82.62|82.2|82.19|75724
1723827000000|2024-08-16 16:50:00|82.82|82.63|82.77|82.62|82.82|82.67|82.77|82.61|3764
1723827300000|2024-08-16 16:55:00|82.76|82.61|82.73|82.62|82.76|82.62|82.73|82.61|1200
1723827600000|2024-08-16 17:00:00|82.72|82.61|82.7|82.61|82.72|82.62|82.7|82.61|15310
1723827900000|2024-08-16 17:05:00|82.71|82.62|83.66|83.41|84.38|83.8|82.71|82.62|29242
1723828200000|2024-08-16 17:10:00|83.52|83.5|83.66|83.51|83.66|83.51|83.51|83.5|12529
1723828500000|2024-08-16 17:15:00|83.65|83.4|83.99|83.55|83.99|83.55|83.65|83.4|24215
1723828800000|2024-08-16 17:20:00|83.98|83.56|83.98|83.72|83.99|83.72|83.98|83.56|16735
1723829100000|2024-08-16 17:25:00|83.99|83.73|83.95|83.94|84.65|84.1|83.73|83.73|25520
1723829400000|2024-08-16 17:30:00|84.28|83.95|83.59|83.58|84.47|84.08|83.41|83.4|42872
1723829700000|2024-08-16 17:35:00||83.54||83.58||83.58||83.54|200
1723830000000|2024-08-16 17:40:00|83.58|83.54|83.84|83.17|83.84|83.58|83.01|83|132743
1723830300000|2024-08-16 17:45:00|83.33|83.2|83.32|83.31|83.84|83.33|83.3|83.2|14658
1723830600000|2024-08-16 17:50:00|83.65|83.51|83.99|83.69|84|83.69|83.32|83.51|29620
1723830900000|2024-08-16 17:55:00||83.68||83.69||83.69||83.67|3730
1723831200000|2024-08-16 18:00:00|83.98|83.7|83.39|83.38|83.98|83.71|83.39|83.38|6700
1723831500000|2024-08-16 18:05:00|||||||||1500
1723831800000|2024-08-16 18:10:00|83.72|83.39|84.23|83.61|84.37|83.61|83.72|83.39|100012
1723832100000|2024-08-16 18:15:00|84.22|83.9|84.13|84|84.47|84|83.66|83.61|37447
1723832400000|2024-08-16 18:20:00|84.12|84.01|84.24|84.08|84.48|84.08|84.04|84.01|43985
1723832700000|2024-08-16 18:25:00|84.26|84.09|84.26|84.09|84.26|84.09|84.26|84.09|8338
1723833000000|2024-08-16 18:30:00|84.48|84.1|84.65|84.13|84.65|84.13|84.48|84.1|11353
1723833300000|2024-08-16 18:35:00|84.66|84.14|85.5|85.13|85.5|85.13|84.66|84.14|124839
1723833600000|2024-08-16 18:40:00|85.43|85.14|85.48|85.2|85.5|85.2|85.2|85.14|25204
1723833900000|2024-08-16 18:45:00|85.47|85.21|85.59|85.22|85.6|85.59|85.29|85.12|40994
1723834200000|2024-08-16 18:50:00|85.58|85.3|85.53|85.36|85.58|85.36|85.53|85.3|19458
1723834500000|2024-08-16 18:55:00|85.54|85.37|85.53|85.46|85.54|85.46|85.53|85.37|40992
1723834800000|2024-08-16 19:00:00|85.54|85.47|85.59|85.36|86|85.83|85.54|85.35|83365
1723835100000|2024-08-16 19:05:00|85.58|85.37|85.56|85.37|85.58|85.37|85.56|85.36|47447
1723835400000|2024-08-16 19:10:00|85.55||85.49||85.56||85.49||36417
1723835700000|2024-08-16 19:15:00|85.4|85.38|85.4|85.37|85.4|85.38|85.4|85.37|32674
1723836000000|2024-08-16 19:20:00|85.39|85.39|85.38|85.37|85.4|85.39|85.38|85.37|43952
1723836300000|2024-08-16 19:25:00|85.37|85.35|85.62|85.55|85.62|85.55|85.14|85.12|76943
1723836600000|2024-08-16 19:30:00|85.61|85.58|85.61|85.58|85.62|85.58|85.6|85.58|13657
1723836900000|2024-08-16 19:35:00|85.62|85.59|85.99|85.81|86.22|86.21|85.62|85.59|168054
1723837200000|2024-08-16 19:40:00|85.86|85.82|85.27|85.01|85.86|85.82|85.25|85|43966
1723837500000|2024-08-16 19:45:00|85.28|85.02|85.86|85.72|85.86|85.72|85.28|85.02|15889
1723837800000|2024-08-16 19:50:00|85.85|85.7|86|85.79|86|85.79|85.73|85.7|25313
1723838100000|2024-08-16 19:55:00|85.99|85.8|86|85.99|86.1|85.99|85.95|85.8|36496
1724074200000|2024-08-19 13:30:00|84.88|84|88.88|88.73|89|88.73|84.88|84|126946
1724074500000|2024-08-19 13:35:00|89|88.74|89.81|89.01|90.7|90.21|89|88.74|207416
1724074800000|2024-08-19 13:40:00|89.64|89.02|89.98|88.24|90.7|90.05|89.22|88.24|146025
1724075100000|2024-08-19 13:45:00|88.2|88.01|90|89.27|90|89.27|88.2|88.01|100174
1724075400000|2024-08-19 13:50:00|89.85|89.28|89.81|89.64|90.69|90.21|89.8|89.28|279777
1724075700000|2024-08-19 13:55:00|89.9|89.65|90.65|90.07|90.69|90.6|89.9|89.65|155266
1724076000000|2024-08-19 14:00:00|90.64|90.2|90.64|89.63|90.64|90.36|89.63|89.08|162018
1724076300000|2024-08-19 14:05:00|90.65|89.64|91.26|90.83|91.8|91.25|90.65|89.64|211558
1724076600000|2024-08-19 14:10:00|91.3|90.84|91.6|90.98|91.79|91.46|90.77|90.59|155422
1724076900000|2024-08-19 14:15:00|91.59|90.99|90.6|90.24|91.62|91.5|90.46|90.19|225328
1724077200000|2024-08-19 14:20:00|90.59|90.25|91.21|91.09|91.21|91.09|90.48|90.24|196943
1724077500000|2024-08-19 14:25:00|91.36|91.1|91.19|91.01|91.48|91.32|91.19|90.62|98548
1724077800000|2024-08-19 14:30:00|91.16|91.02|91|90.63|91.24|91.1|91|90.5|26446
1724078100000|2024-08-19 14:35:00|90.9|90.8|90.65|90.56|90.9|90.81|90.53|90.5|56616
1724078400000|2024-08-19 14:40:00|90.64|90.62|90.99|90.71|91|90.71|90.56|90.51|98076
1724078700000|2024-08-19 14:45:00|91|90.8|91.17|90.95|91.5|91.35|91|90.8|142665
1724079000000|2024-08-19 14:50:00|91.2|90.96|91.39|91.22|91.5|91.4|91.2|90.96|60354
1724079300000|2024-08-19 14:55:00|91.38|91.21|91|90.96|91.38|91.21|90.99|90.95|18526
1724079600000|2024-08-19 15:00:00|90.99|90.95|90.97|90.96|90.99|90.96|90.97|90.95|5755
1724079900000|2024-08-19 15:05:00|90.96|90.95|91.49|91.18|91.49|91.18|90.93|90.92|45034
1724080200000|2024-08-19 15:10:00|91.2|91.19|91.2|91.1|91.2|91.2|91.2|91.08|8671
1724080500000|2024-08-19 15:15:00|91.3|91.11|91.57|91.03|91.6|91.49|91.04|90.95|56842
1724080800000|2024-08-19 15:20:00|91.56|91.2|91.56|91.18|91.57|91.2|91.17|91|7295
1724081100000|2024-08-19 15:25:00|91.54|91.09|91.42|90.73|91.54|91.18|91.42|90.66|31713
1724081400000|2024-08-19 15:30:00|91.41|90.74|91.1|90.8|91.41|90.8|91.09|90.74|6664
1724081700000|2024-08-19 15:35:00|91|90.81|91.38|91.02|91.46|91.02|91|90.81|36514
1724082000000|2024-08-19 15:40:00|91.37|91.01|91|90.82|91.37|91.04|91|90.8|34400
1724082300000|2024-08-19 15:45:00|90.99|90.81|90.92|90.82|90.99|90.82|90.92|90.79|8440
1724082600000|2024-08-19 15:50:00|90.91|90.79|90.82|90.79|90.91|90.79|90.82|90.79|1450
1724082900000|2024-08-19 15:55:00|90.81|90.76|90.3|90.01|90.81|90.76|90.3|90|98866
1724083200000|2024-08-19 16:00:00|90.29|90|90.64|90.56|90.64|90.56|90.12|90|101813
1724083500000|2024-08-19 16:05:00|90.63|90.55|90.5|90.34|90.64|90.55|90.37|90.32|33549
1724083800000|2024-08-19 16:10:00|90.62|90.35|91|90.81|91|90.82|90.5|90.35|33722
1724084100000|2024-08-19 16:15:00|91.35|90.82|91.47|91.23|91.6|91.31|90.59|90.38|112806
1724084400000|2024-08-19 16:20:00|91.4|91.22|91.6|91.49|91.6|91.49|91.4|91.22|15996
1724084700000|2024-08-19 16:25:00|91.62|91.55|92.12|91.88|92.65|92.44|91.62|91.55|252836
1724085000000|2024-08-19 16:30:00|92|92|92.64|92.08|92.65|92.08|92|91.89|39635
1724085300000|2024-08-19 16:35:00|92.49|92.09|92.46|92.21|92.49|92.21|92.46|92.09|48925
1724085600000|2024-08-19 16:40:00|92.7|92.22|90.98|90.67|92.7|92.4|90.98|90.64|122527
1724085900000|2024-08-19 16:45:00|90.89|90.68|91.48|91|91.56|91|90.89|90.68|4391
1724086200000|2024-08-19 16:50:00|91.49|91.01|92|91.87|92|91.87|91.49|91.01|21397
1724086500000|2024-08-19 16:55:00||91.88||91.92||91.92||91.88|5800
1724086800000|2024-08-19 17:00:00|91.99|91.93|91.97|91.85|92|91.95|91.97|91.83|22505
1724087100000|2024-08-19 17:05:00|91.9|91.82|91.83|91.82|91.9|91.85|91.83|91.81|18577
1724087400000|2024-08-19 17:10:00|91.82|91.81|92.42|92.27|92.7|92.29|91.82|91.81|83176
1724087700000|2024-08-19 17:15:00|92.54|92.28|93|92.89|93|92.9|92.54|92.27|135319
1724088000000|2024-08-19 17:20:00|93.37|92.9|93.3|93.25|93.91|93.58|93.27|92.9|73455
1724088300000|2024-08-19 17:25:00|93.4|93.26|93.86|93.47|93.92|93.69|93.4|93.26|100809
1724088600000|2024-08-19 17:30:00|93.79|93.48|93.93|93.48|93.93|93.48|93.41|93.34|19937
1724088900000|2024-08-19 17:35:00|93.9|93.35|93.77|93.39|93.9|93.48|93.77|93.35|16704
1724089200000|2024-08-19 17:40:00|93.53|93.4|93.89|93.47|93.89|93.47|93.53|93.4|21904
1724089500000|2024-08-19 17:45:00|93.9|93.48|94.44|94.07|94.48|94.07|93.9|93.48|126459
1724089800000|2024-08-19 17:50:00|94.43|94.08|94.13|93.94|94.43|94.08|94.13|93.92|117105
1724090100000|2024-08-19 17:55:00|94.29|93.95|93.74|93.1|94.29|94.02|93.73|93|70381
1724090400000|2024-08-19 18:00:00|93.21||93.74||93.74||93.21||33303
1724090700000|2024-08-19 18:05:00|93.69|93.11|93.69|93.18|93.69|93.18|93.69|93.1|1673
1724091000000|2024-08-19 18:10:00|93.68|93.2|93.55|93.4|93.74|93.4|93.55|93.2|45764
1724091300000|2024-08-19 18:15:00|93.56|93.5|93.98|93.71|93.99|93.71|93.56|93.5|9804
1724091600000|2024-08-19 18:20:00|93.97|93.85|93.76|93.7|93.97|93.85|93.76|93.55|18686
1724091900000|2024-08-19 18:25:00|93.88|93.68|93.88|93.56|93.88|93.68|93.87|93.55|8250
1724092200000|2024-08-19 18:30:00|93.87|93.6|93.89|93.61|93.89|93.61|93.87|93.6|1404
1724092500000|2024-08-19 18:35:00|93.88|93.62|94.43|94.02|94.43|94.02|93.88|93.62|56479
1724092800000|2024-08-19 18:40:00|94.5|94.43|94.65|94.64|94.97|94.68|94.5|94.43|61484
1724093100000|2024-08-19 18:45:00|94.78|94.65|94.78|94.65|94.78|94.65|94.78|94.64|17232
1724093400000|2024-08-19 18:50:00|94.96|94.66|94.24|94.01|94.96|94.67|94.23|94|30698
1724093700000|2024-08-19 18:55:00|94.37|94.1|94.37|94.17|94.37|94.17|94.37|94.1|11296
1724094000000|2024-08-19 19:00:00|94.27|94.09|94.27|94.1|94.27|94.2|94.22|94.02|18192
1724094300000|2024-08-19 19:05:00|94.25|94.2|94.95|94.36|94.96|94.36|94.24|94.2|37095
1724094600000|2024-08-19 19:10:00|94.62|94.37|94.95|94.55|94.95|94.7|94.61|94.37|122604
1724094900000|2024-08-19 19:15:00|94.8|94.56|94.65|94.6|94.95|94.7|94.65|94.56|150928
1724095200000|2024-08-19 19:20:00|94.77|94.61|94.94|94.93|94.96|94.95|94.7|94.61|119435
1724095500000|2024-08-19 19:25:00|94.93|94.92|94.94|94.86|94.96|94.92|94.89|94.6|130288
1724095800000|2024-08-19 19:30:00|94.96|94.88|95.7|95.49|95.76|95.49|94.89|94.82|201840
1724096100000|2024-08-19 19:35:00|95.69|95.5|95.64|95.63|95.7|95.63|95.61|95.5|40053
1724096400000|2024-08-19 19:40:00|95.7|95.64|96|95.88|96|95.88|95.7|95.64|139420
1724096700000|2024-08-19 19:45:00|95.99|95.89|96.21|96.14|96.36|96.33|95.99|95.88|242325
1724097000000|2024-08-19 19:50:00|96.34|96.15|97.49|97.33|97.49|97.33|96.34|96.15|187739
1724097300000|2024-08-19 19:55:00|97.48|97.11|97.13|97.01|97.64|97.25|96.9|96.53|176157
1724160600000|2024-08-20 13:30:00|97.64|97|97|96.04|98|97.64|96.6|96|245719
1724160900000|2024-08-20 13:35:00|96.96|96.05|96.5|96.04|96.96|96.42|96.4|96.03|73424
1724161200000|2024-08-20 13:40:00|96.4|96.2|97.54|96.46|97.54|96.47|96.4|96.2|36219
1724161500000|2024-08-20 13:45:00|97.55|97|101|100|103|102|97.55|97|589140
1724161800000|2024-08-20 13:50:00|102|101|101|100|102|101|101|100|80640
1724162100000|2024-08-20 13:55:00|100|99.36|99.97|99.17|101|100|99.49|98.37|191468
1724162400000|2024-08-20 14:00:00|99.95|99.18|99.34|99.03|99.95|99.69|98.96|98.06|88990
1724162700000|2024-08-20 14:05:00|99.33|99|99.97|99.35|100|99.35|98.84|98.15|119775
1724163000000|2024-08-20 14:10:00|99.96|99.53|99.97|99.78|99.97|99.78|99.45|99|120563
1724163300000|2024-08-20 14:15:00|99.96|99.79|99.7|99.03|99.96|99.8|99.62|99|195015
1724163600000|2024-08-20 14:20:00|99.5|99.04|98.08|97.61|99.5|99.09|98.08|97.35|139761
1724163900000|2024-08-20 14:25:00|98.07|97.46|97.7|97.36|98.07|97.61|97.7|97.35|31003
1724164200000|2024-08-20 14:30:00|97.72|97.4|99.8|99.61|99.8|99.61|97.72|97.4|115505
1724164500000|2024-08-20 14:35:00|99.97|99.62|101|100|101|100|99.97|99.62|332951
1724164800000|2024-08-20 14:40:00|||||||||115882
1724165100000|2024-08-20 14:45:00|102|101|102|101|102|101|102|101|79698
1724165400000|2024-08-20 14:50:00|103|102|103|102|104|103|103|102|399740
1724165700000|2024-08-20 14:55:00|102|101|101|100|102|102|101|100|65528
1724166000000|2024-08-20 15:00:00|||||||||1860
1724166300000|2024-08-20 15:05:00|||||||||69189
1724166600000|2024-08-20 15:10:00|||||||||25361
1724166900000|2024-08-20 15:15:00|102|101|102|101|102|101|102|101|117661
1724167200000|2024-08-20 15:20:00|101|100|101|100|101|100|101|100|33519
1724167500000|2024-08-20 15:25:00|102|101|101|100|102|101|101|100|78036
1724167800000|2024-08-20 15:30:00|102|101|101|100|102|101|101|100|79440
1724168100000|2024-08-20 15:35:00|102|101|102|101|102|101|102|101|87425
1724168400000|2024-08-20 15:40:00|101|100|101|100|101|100|101|100|153542
1724168700000|2024-08-20 15:45:00|100|99.93|99.87|99.63|100|99.93|99.86|99.51|100180
1724169000000|2024-08-20 15:50:00|99.86|99.62|99.99|99.8|99.99|99.82|99.8|99.48|23578
1724169300000|2024-08-20 15:55:00|99.98|99.67|99.74|99.46|99.98|99.8|99.74|99.43|26662
1724169600000|2024-08-20 16:00:00|99.73|99.5|99.68|99.55|100|99.77|99.64|99.5|126197
1724169900000|2024-08-20 16:05:00|99.67|99.64|99.99|99.87|101|99.99|99.66|99.55|202734
1724170200000|2024-08-20 16:10:00||99.88||99.9||99.9||99.75|2915
1724170500000|2024-08-20 16:15:00|99.98|99.89|99.93|99.89|99.98|99.89|99.92|99.89|9141
1724170800000|2024-08-20 16:20:00|99.92|99.9|99.32|99.02|99.92|99.9|99.32|99|100024
1724171100000|2024-08-20 16:25:00|99.17|99.01|99.13|99.01|99.5|99.02|98.82|98.22|65634
1724171400000|2024-08-20 16:30:00|99.1|99.02|99.29|99.09|99.5|99.09|99.09|99.02|26760
1724171700000|2024-08-20 16:35:00|99.16|99.1|98.99|98.67|99.16|99.17|98.99|98.64|17726
1724172000000|2024-08-20 16:40:00|98.98|98.7|99.56|99.15|99.98|99.29|98.98|98.7|44123
1724172300000|2024-08-20 16:45:00|99.55|99.16|99.26|99.13|99.55|99.29|98.95|98.5|20479
1724172600000|2024-08-20 16:50:00|99.25|99.14|99.14|98.92|99.25|99.15|99.14|98.75|22415
1724172900000|2024-08-20 16:55:00|99.13|98.91|98.65|98.64|99.13|98.92|98.65|98.5|58662
1724173200000|2024-08-20 17:00:00|98.66|98.66|97.9|97.52|98.67|98.66|97.9|97.35|226614
1724173500000|2024-08-20 17:05:00|97.61|97.6|97.55|97.31|97.61|97.6|97.21|97.02|44286
1724173800000|2024-08-20 17:10:00|97.56|97.41|97.56|97.41|97.56|97.42|97.56|97.41|4391
1724174100000|2024-08-20 17:15:00|97.39|97.26|97.38|97.3|97.39|97.4|97.38|97.26|13271
1724174400000|2024-08-20 17:20:00|97.37|97.16|97.36|97.16|97.37|97.17|97.36|97.16|7904
1724174700000|2024-08-20 17:25:00|97.38|97.2|97.38|97.35|97.38|97.35|97.38|97.2|64770
1724175000000|2024-08-20 17:30:00|97.37|97.36|98.56|98.02|98.58|98.03|97.36|97.36|41324
1724175300000|2024-08-20 17:35:00|98.29|98.03|98.28|98.03|98.29|98.04|98.28|98.03|2230
1724175600000|2024-08-20 17:40:00||98.04||98.04||98.11||98.03|1140
1724175900000|2024-08-20 17:45:00||98.1||98.13||98.13||98.1|3889
1724176200000|2024-08-20 17:50:00|98.29|98.14|98.83|98.5|98.99|98.82|98.29|98.14|56584
1724176500000|2024-08-20 17:55:00|98.82|98.49|98.81|98.32|98.82|98.53|98.81|98.28|7736
1724176800000|2024-08-20 18:00:00|98.8|98.34|98.31|98.11|98.8|98.34|98.31|98.03|3607
1724177100000|2024-08-20 18:05:00|98.33|98.2|98.86|98.41|98.99|98.41|98.33|98.2|11300
1724177400000|2024-08-20 18:10:00|98.87|98.42|98.98|98.95|99|98.95|98.87|98.42|30881
1724177700000|2024-08-20 18:15:00|98.99|98.96|99.55|99.05|99.56|99.05|98.99|98.96|7924
1724178000000|2024-08-20 18:20:00||99.06||99.23||99.23||99.06|3702
1724178300000|2024-08-20 18:25:00|99.54|99.24|98.91|98.54|99.54|99.31|98.8|98.5|22620
1724178600000|2024-08-20 18:30:00|98.88|98.72|98.82|98.53|98.88|98.73|98.82|98.52|6657
1724178900000|2024-08-20 18:35:00|98.81|98.5|98.68|98.51|98.81|98.51|98.68|98.5|6533
1724179200000|2024-08-20 18:40:00|98.77|98.52|99.46|99.06|99.76|99.06|98.77|98.52|10101
1724179500000|2024-08-20 18:45:00|99.45|99.05|99.24|99.2|99.45|99.2|99.1|98.89|17997
1724179800000|2024-08-20 18:50:00||99.22||99.22||99.22||99.22|5878
1724180100000|2024-08-20 18:55:00|99.25|99.21|98.95|98.79|99.25|99.21|98.95|98.67|101671
1724180400000|2024-08-20 19:00:00|98.9|98.86|99.19|98.88|99.2|98.89|98.89|98.79|9273
1724180700000|2024-08-20 19:05:00|99.1|98.95|99.05|98.96|99.19|99.13|99.04|98.5|118860
1724181000000|2024-08-20 19:10:00|99.04|98.97|99.01|98.97|99.04|98.97|99.01|98.97|5203
1724181300000|2024-08-20 19:15:00|99|99|99.37|99.21|99.38|99.21|98.98|98.96|50973
1724181600000|2024-08-20 19:20:00|99.52|99.22|99.51|99.33|99.52|99.33|99.51|99.22|18567
1724181900000|2024-08-20 19:25:00|99.67|99.34|99.28|99.01|99.79|99.71|99.28|99|41529
1724182200000|2024-08-20 19:30:00|99.29|99.02|98.98|98.88|99.29|99.17|98.98|98.64|27822
1724182500000|2024-08-20 19:35:00|99.12|98.92|99.21|99.03|99.48|99.32|99.11|98.92|47017
1724182800000|2024-08-20 19:40:00|||||||||13148
1724183100000|2024-08-20 19:45:00|99.2|99.12|99.32|99.19|99.32|99.19|99.2|99.12|46928
1724183400000|2024-08-20 19:50:00|99.61|99.2|99.63|99.18|99.86|99.75|99.6|99|117210
1724183700000|2024-08-20 19:55:00|99.62|99.19|99.51|99.19|99.87|99.42|99.3|99|62646
1724247000000|2024-08-21 13:30:00|99.9|99.6|99.59|98.61|99.9|99.61|99.59|98.6|12716
1724247300000|2024-08-21 13:35:00|99.6|98.6|99.6|99.04|99.6|99.04|99.02|98.6|14953
1724247600000|2024-08-21 13:40:00|99.59|99.05|99.59|99.12|99.59|99.12|99.59|99.05|26939
1724247900000|2024-08-21 13:45:00|99.6|99.11|99.6|99.15|99.6|99.15|99.6|99.11|17150
1724248200000|2024-08-21 13:50:00|99.59|99.16|99.39|99.01|99.59|99.5|99.39|99|24649
1724248500000|2024-08-21 13:55:00|99.08|99.12|98.46|98.3|99.08|99.13|98.06|98|98766
1724248800000|2024-08-21 14:00:00|98.48|98.01|98.17|97.42|98.48|98.01|97.52|97|32478
1724249100000|2024-08-21 14:05:00|98.16|97.92|98.31|97.8|98.48|98.34|98.12|97.8|93551
1724249400000|2024-08-21 14:10:00|98|97.72|98.64|98.02|99.01|98.7|98|97.72|59911
1724249700000|2024-08-21 14:15:00|98.63|98.03|98.6|98.05|98.63|98.05|98.01|98|47048
1724250000000|2024-08-21 14:20:00|99|98.1|99.39|99.03|99.49|99.03|98.93|98.1|10000
1724250300000|2024-08-21 14:25:00|99.38|99.02|99.59|98.48|99.59|99.02|98.95|98.38|14289
1724250600000|2024-08-21 14:30:00|99.2|98.53|99.8|99.66|99.9|99.7|99|98.53|33942
1724250900000|2024-08-21 14:35:00|99.79|99.5|99.99|99.82|101|100|99.5|99.07|114658
1724251200000|2024-08-21 14:40:00|99.98|99.83|99.9|99.69|99.98|99.9|99.9|99.69|14974
1724251500000|2024-08-21 14:45:00|99.88|99.67|99.38|99.01|99.88|99.67|99.38|99|4073
1724251800000|2024-08-21 14:50:00|99.37|99|98.88|98.67|99.37|99|98.88|98.58|1113
1724252100000|2024-08-21 14:55:00|98.79|98.58|98.8|98.34|98.8|98.58|98.58|98.33|29860
1724252400000|2024-08-21 15:00:00|99|98.57|99.09|98.72|99.45|98.72|98.74|98.57|45148
1724252700000|2024-08-21 15:05:00|98.78|98.8|99.09|98.8|99.09|98.8|98.78|98.8|2024
1724253000000|2024-08-21 15:10:00||98.89||98.89||99||98.89|209
1724253300000|2024-08-21 15:15:00|99.3|99|99.3|99.2|99.3|99.2|99.09|99|95410
1724253600000|2024-08-21 15:20:00|99.4|99.21|99.26|99.09|99.45|99.27|99.26|99.08|21677
1724253900000|2024-08-21 15:25:00|99.27|99.1|99.22|98.98|99.27|99.1|99.12|98.97|7272
1724254200000|2024-08-21 15:30:00||98.97||98.97||98.98||98.97|17201
1724254500000|2024-08-21 15:35:00|99.27|99|99.26|99.09|99.3|99.09|99.26|99|16919
1724254800000|2024-08-21 15:40:00|99.27|99.14|99.6|99.55|99.69|99.55|99.27|99.14|49412
1724255100000|2024-08-21 15:45:00|99.59|99.56|99.36|98.97|99.59|99.57|99.36|98.97|79838
1724255400000|2024-08-21 15:50:00|99.35|98.98|98.5|98.38|99.35|99.16|98.5|98.37|17770
1724255700000|2024-08-21 15:55:00|98.89|98.39|99.14|98.85|99.14|98.85|98.89|98.39|7165
1724256000000|2024-08-21 16:00:00|99.13|98.84|98.76|98.4|99.13|98.85|98.76|98.39|17430
1724256300000|2024-08-21 16:05:00||98.5||98.53||98.53||98.4|4789
1724256600000|2024-08-21 16:10:00|98.75|98.7|98.72|98.53|98.75|98.7|98.72|98.53|1538
1724256900000|2024-08-21 16:15:00|98.73|98.54|99.02|98.57|99.03|98.57|98.72|98.53|5345
1724257200000|2024-08-21 16:20:00|99.41|98.8|99.21|99.04|99.41|99.16|99.2|98.57|4513
1724257500000|2024-08-21 16:25:00||99.07||99.08||99.08||99.07|2743
1724257800000|2024-08-21 16:30:00|99.49|99.07|99.43|99.08|99.49|99.41|99.43|99.07|3569
1724258100000|2024-08-21 16:35:00||99.09||99.38||99.38||99.09|10761
1724258400000|2024-08-21 16:40:00|99.42|99.39|99.27|99.22|99.43|99.42|99.27|99.2|26257
1724258700000|2024-08-21 16:45:00|99.26|99.24|99.22|99.07|99.26|99.24|99.22|98.92|6166
1724259000000|2024-08-21 16:50:00|99.21|99.08|99.2|99.08|99.21|99.19|99.2|98.92|6366
1724259300000|2024-08-21 16:55:00|99.1|98.92|99.43|99.24|99.5|99.24|99.1|98.92|4217
1724259600000|2024-08-21 17:00:00|99.3|99.11|99.3|99.11|99.3|99.26|99.3|99.1|1625
1724259900000|2024-08-21 17:05:00|99.29|99.1|99.09|98.84|99.29|99.11|99.09|98.81|11857
1724260200000|2024-08-21 17:10:00|99||99||99.09||99||19123
1724260500000|2024-08-21 17:15:00|99.09|98.85|98.95|98.86|99.09|98.86|98.95|98.84|33585
1724260800000|2024-08-21 17:20:00|98.94|98.84|98.4|98.21|98.94|98.84|97.89|97.78|159631
1724261100000|2024-08-21 17:25:00|98.39|98.22|97.99|97.83|98.39|98.37|97.99|97.8|42121
1724261400000|2024-08-21 17:30:00|97.98|97.8|98.22|98.13|98.23|98.13|97.92|97.8|23971
1724261700000|2024-08-21 17:35:00|98.21|98|98.56|98.2|98.56|98.2|98.17|98|5922
1724262000000|2024-08-21 17:40:00|98.95|98.21|98.6|98.5|98.95|98.54|98.6|98.21|2573
1724262300000|2024-08-21 17:45:00|98.95|98.53|98.95|98.55|98.95|98.55|98.95|98.53|500
1724262600000|2024-08-21 17:50:00||98.7||98.8||98.8||98.7|22099
1724262900000|2024-08-21 17:55:00|98.94|98.84|98.94|98.84|98.94|98.84|98.88|98.84|7878
1724263200000|2024-08-21 18:00:00|99|98.8|99.49|98.85|99.49|98.91|98.9|98.8|9291
1724263500000|2024-08-21 18:05:00|99|98.86|99|98.72|99|98.87|99|98.69|18775
1724263800000|2024-08-21 18:10:00||98.73||98.75||98.75||98.72|5450
1724264100000|2024-08-21 18:15:00||98.8||98.81||98.81||98.8|5000
1724264400000|2024-08-21 18:20:00|99.2|98.85|99.2|98.96|99.2|98.96|99.2|98.85|6083
1724264700000|2024-08-21 18:25:00|99.3|98.97|99.3|99.08|99.3|99.09|99.29|98.97|3690
1724265000000|2024-08-21 18:30:00|99.4|99.09|99.4|99.16|99.4|99.2|99.39|99.08|1540
1724265300000|2024-08-21 18:35:00||99.08||99.09||99.35||99.08|2352
1724265600000|2024-08-21 18:40:00|99.5|99.08|99.73|99.64|100|99.64|99.5|99|184976
1724265900000|2024-08-21 18:45:00|99.72|99.56|99.67|99.24|99.72|99.56|99.4|99.23|4932
1724266200000|2024-08-21 18:50:00|99.69|99.28|101|100|101|100|99.69|99.28|221936
1724266500000|2024-08-21 18:55:00|100|99.54|101|100|101|100|100|99.54|14087
1724266800000|2024-08-21 19:00:00|||||||||8963
1724267100000|2024-08-21 19:05:00|100|99.98|99.94|99.93|101|100|99.94|99.85|20157
1724267400000|2024-08-21 19:10:00|100||99.99||100||99.99||35993
1724267700000|2024-08-21 19:15:00|99.98|99.92|99.8|99.76|99.98|99.93|99.78|99.75|15878
1724268000000|2024-08-21 19:20:00|99.96|99.75|101|100|101|100|99.77|99.65|25716
1724268300000|2024-08-21 19:25:00|||||||||2131
1724268600000|2024-08-21 19:30:00|||||||||8000
1724268900000|2024-08-21 19:35:00|||||||||8372
1724269200000|2024-08-21 19:40:00|||||||||7428
1724269500000|2024-08-21 19:45:00|||||||||71757
1724269800000|2024-08-21 19:50:00|||||||||15273
1724270100000|2024-08-21 19:55:00|||||||||113624
1724333400000|2024-08-22 13:30:00|102|99.61|99.51|99.01|102|99.61|99.05|99|36098
1724333700000|2024-08-22 13:35:00|99.03|99.02|99.51|99.43|100|99.43|99.03|99|35132
1724334000000|2024-08-22 13:40:00|99.9|99.49|100|99.57|100|99.57|99.51|99.49|7461
1724334300000|2024-08-22 13:45:00|99.5|99.58|99.47|98.78|99.5|99.79|99.47|98.75|28489
1724334600000|2024-08-22 13:50:00|98.5|98.75|99|98.12|99|98.75|98.49|98.01|17549
1724334900000|2024-08-22 13:55:00|99.16|98.8|99.44|99|99.44|99|99|98.8|7389
1724335200000|2024-08-22 14:00:00|99.55|99.3|99.5|99.4|99.55|99.47|99.49|99.3|8070
1724335500000|2024-08-22 14:05:00|99.49|99.41|98.87|98.57|99.49|99.42|98.87|98.49|9947
1724335800000|2024-08-22 14:10:00|98.86|98.46|98.93|98.7|98.93|98.8|98.5|98.43|43819
1724336100000|2024-08-22 14:15:00|98.9|98.68|98.79|98.67|98.93|98.8|98.79|98.5|10505
1724336400000|2024-08-22 14:20:00|98.78|98.66|99.5|99.48|99.5|99.48|98.75|98.5|110305
1724336700000|2024-08-22 14:25:00|99.53|99.49|99.93|99.55|100|99.99|99.53|99.48|153018
1724337000000|2024-08-22 14:30:00|99.92|99.54|99.75|99.01|99.92|99.55|99.75|99|13335
1724337300000|2024-08-22 14:35:00|99.19|99.02|100|99.76|100|99.76|99.17|99.02|22957
1724337600000|2024-08-22 14:40:00|101|99.77|101|100|101|100|99.8|99.74|105813
1724337900000|2024-08-22 14:45:00|||||||||1883
1724338200000|2024-08-22 14:50:00|||||||||27767
1724338500000|2024-08-22 14:55:00|||||||||3999
1724338800000|2024-08-22 15:00:00|102|101|102|101|102|101|102|101|42515
1724339100000|2024-08-22 15:05:00|||||||||23118
1724339400000|2024-08-22 15:10:00|||||||||8029
1724339700000|2024-08-22 15:15:00|||||||||3312
1724340000000|2024-08-22 15:20:00|101|100|101|100|101|100|101|100|36975
1724340300000|2024-08-22 15:25:00|||||||||37915
1724340600000|2024-08-22 15:30:00|||||||||3109
1724340900000|2024-08-22 15:35:00|||||||||9748
1724341200000|2024-08-22 15:40:00|||||||||64763
1724341500000|2024-08-22 15:45:00|||||||||47494
1724341800000|2024-08-22 15:50:00|100|99.89|99.66|99.53|100|99.92|99.66|99.52|108448
1724342100000|2024-08-22 15:55:00|99.67|99.52|99.96|99.63|100|99.63|99.67|99.52|20284
1724342400000|2024-08-22 16:00:00|99.99|99.65|99.99|99.97|99.99|99.97|99.99|99.65|8955
1724342700000|2024-08-22 16:05:00|99.98|99.98|99.99|99.89|99.99|99.98|99.97|99.52|15674
1724343000000|2024-08-22 16:10:00|100|99.9|101|100|101|100|100|99.9|44279
1724343300000|2024-08-22 16:15:00|||||||||19485
1724343600000|2024-08-22 16:20:00|||||||||29166
1724343900000|2024-08-22 16:25:00|||||||||4110
1724344200000|2024-08-22 16:30:00|||||||||1840
1724344500000|2024-08-22 16:35:00|||||||||13172
1724344800000|2024-08-22 16:40:00|||||||||41660
1724345100000|2024-08-22 16:45:00|||||||||14533
1724345400000|2024-08-22 16:50:00|||||||||8629
1724345700000|2024-08-22 16:55:00|||||||||2033
1724346000000|2024-08-22 17:00:00|||||||||1676
1724346300000|2024-08-22 17:05:00|||||||||8401
1724346600000|2024-08-22 17:10:00|||||||||8192
1724346900000|2024-08-22 17:15:00|||||||||424
1724347200000|2024-08-22 17:20:00|||||||||6663
1724347500000|2024-08-22 17:25:00|||||||||2176
1724347800000|2024-08-22 17:30:00|100|99.99|99.55|99.02|100|99.99|99.55|98.53|103030
1724348100000|2024-08-22 17:35:00||99.03||99.04||99.04||99.01|4175
1724348400000|2024-08-22 17:40:00|99.54|99.05|99.53|99.17|99.54|99.17|99.53|99.05|0
1724348700000|2024-08-22 17:45:00|99.52|99.18|99.52|99.2|99.52|99.21|99.52|99.18|300
1724349000000|2024-08-22 17:50:00|99.54|99.08|98.91|98.21|99.54|99.2|98.91|98.2|240417
1724349300000|2024-08-22 17:55:00|98.9|98.22|98.94|98.61|99.14|99.05|98.67|98.22|108315
1724349600000|2024-08-22 18:00:00|98.93|98.42|98.91|98.22|98.93|98.42|98.45|98.22|17862
1724349900000|2024-08-22 18:05:00|98.9|98.25|98.96|98.42|99.09|98.9|98.8|98.25|44639
1724350200000|2024-08-22 18:10:00|98.95|98.43|99.37|99|99.39|99|98.86|98.43|2178
1724350500000|2024-08-22 18:15:00|99.39|99.01|99.68|99.39|99.93|99.39|99.39|99.01|5040
1724350800000|2024-08-22 18:20:00||99.41||99.41||99.41||99.41|1144
1724351100000|2024-08-22 18:25:00|99.67|99.42|99.93|99.55|99.97|99.91|99.64|99.41|63428
1724351400000|2024-08-22 18:30:00|99.92|99.52|99.81|99.33|99.92|99.52|99.81|99.29|11055
1724351700000|2024-08-22 18:35:00|99.5|99.34|99.98|99.51|99.98|99.61|99.5|99.34|1950
1724352000000|2024-08-22 18:40:00|99.96|99.61|99.96|99.64|99.96|99.64|99.96|99.51|287
1724352300000|2024-08-22 18:45:00|99.98||99.98||99.98||99.98||300
1724352600000|2024-08-22 18:50:00|99.97|99.66|99.97|99.92|100|99.99|99.91|99.66|11039
1724352900000|2024-08-22 18:55:00|99.96|99.9|99.62|99.57|99.96|99.9|99.62|99.52|13396
1724353200000|2024-08-22 19:00:00|99.61|99.58|99.6|99.59|99.8|99.59|99.6|99.57|4548
1724353500000|2024-08-22 19:05:00|||||||||15472
1724353800000|2024-08-22 19:10:00|99.98|99.6|99.99|99.62|99.99|99.62|99.6|99.59|30967
1724354100000|2024-08-22 19:15:00|100|99.9|99.81|99.62|100|99.99|99.81|99.6|19996
1724354400000|2024-08-22 19:20:00||99.7||99.4||99.7||99.39|3018
1724354700000|2024-08-22 19:25:00||99.41||99.4||99.6||99.34|4697
1724355000000|2024-08-22 19:30:00|99.79|99.42|99.36|98.97|99.79|99.49|99.36|98.97|20401
1724355300000|2024-08-22 19:35:00|99.34|98.87|98.29|98.11|99.34|98.87|98.29|98.11|79383
1724355600000|2024-08-22 19:40:00|98.3|98.13|97.98|97.97|98.3|98.13|97.9|97.45|174498
1724355900000|2024-08-22 19:45:00|97.97|97.82|97.37|97.22|97.97|97.82|97.13|96.45|152185
1724356200000|2024-08-22 19:50:00|97.32|97.24|97.49|97.2|97.49|97.24|97.16|97.01|83482
1724356500000|2024-08-22 19:55:00|97.48|97.21|97.15|97|97.49|97.23|97.14|96.03|109848
1724419800000|2024-08-23 13:30:00|98.5|97.5|98.43|97.51|98.5|98.23|98.43|97.5|53575
1724420100000|2024-08-23 13:35:00|98.42|97.5|97.89|97.04|98.42|97.8|97.89|97.01|35232
1724420400000|2024-08-23 13:40:00|97.84|97.05|97.84|97.11|97.84|97.11|97.84|97.04|7629
1724420700000|2024-08-23 13:45:00|97.77|97.77|98.4|97.83|98.4|97.83|97.77|97.77|11242
1724421000000|2024-08-23 13:50:00||97.84||97.83||97.84||97.83|2585
1724421300000|2024-08-23 13:55:00|98.41|98|98.37|97.78|98.51|98|98.07|97.77|10168
1724421600000|2024-08-23 14:00:00|98.39|97.77|99.47|98.52|99.49|98.52|97.94|97.77|105253
1724421900000|2024-08-23 14:05:00|99.49|98.53|99.5|99.12|99.5|99.12|99|98.09|25911
1724422200000|2024-08-23 14:10:00|99.7|99.13|101|100|101|100|99.7|99.13|75809
1724422500000|2024-08-23 14:15:00|100|99.96|98.91|98.27|100|99.96|98.9|98.26|125189
1724422800000|2024-08-23 14:20:00|98.9|98.28|99.95|99.25|99.95|99.26|98.87|98.28|7614
1724423100000|2024-08-23 14:25:00|99.94|99.26|101|100|101|100|99.85|99.25|54894
1724423400000|2024-08-23 14:30:00|||||||||34285
1724423700000|2024-08-23 14:35:00|100|99.65|99.63|99.35|100|99.66|99.62|99.04|49026
1724424000000|2024-08-23 14:40:00|99.99|99.49|100|99.65|100|99.65|99.99|99.49|11302
1724424300000|2024-08-23 14:45:00|101|99.66|99.17|98.51|101|100|99.17|98.45|90787
1724424600000|2024-08-23 14:50:00|99.18|98.52|98.96|98.34|99.18|98.91|98.94|98.27|6767
1724424900000|2024-08-23 14:55:00|99|98.35|99.5|99.42|99.5|99.42|99|98.35|28654
1724425200000|2024-08-23 15:00:00|99.88|99.43|99.85|99.59|99.89|99.82|99.7|99.43|22128
1724425500000|2024-08-23 15:05:00|99.89|99.6|100|99.91|101|99.91|99.89|99.59|57365
1724425800000|2024-08-23 15:10:00|99.99|99.79|101|99.85|101|99.85|99.8|99.52|68632
1724426100000|2024-08-23 15:15:00||99.86||100||100||99.86|1524
1724426400000|2024-08-23 15:20:00|||||||||166829
1724426700000|2024-08-23 15:25:00|||||||||3349
1724427000000|2024-08-23 15:30:00|||||||||4595
1724427300000|2024-08-23 15:35:00|102|101|102|101|102|101|102|101|28872
1724427600000|2024-08-23 15:40:00|||||||||19403
1724427900000|2024-08-23 15:45:00|101|100|102|101|102|101|101|100|84055
1724428200000|2024-08-23 15:50:00|||||||||10909
1724428500000|2024-08-23 15:55:00|101|100|101|100|101|100|101|100|11417
1724428800000|2024-08-23 16:00:00|||||||||31034
1724429100000|2024-08-23 16:05:00|||||||||6040
1724429400000|2024-08-23 16:10:00|||||||||800
1724429700000|2024-08-23 16:15:00|||||||||52800
1724430000000|2024-08-23 16:20:00|||||||||1900
1724430300000|2024-08-23 16:25:00|||||||||11951
1724430600000|2024-08-23 16:30:00|||||||||500
1724430900000|2024-08-23 16:35:00|102|101|102|101|102|101|102|101|160270
1724431200000|2024-08-23 16:40:00|101|100|101|100|101|101|101|100|24376
1724431500000|2024-08-23 16:45:00|||||||||2272
1724431800000|2024-08-23 16:50:00|||||||||3740
1724432100000|2024-08-23 16:55:00|||||||||2000
1724432400000|2024-08-23 17:00:00|||||||||1671
1724432700000|2024-08-23 17:05:00|||||||||3712
1724433000000|2024-08-23 17:10:00|||||||||3079
1724433300000|2024-08-23 17:15:00|||||||||1200
1724433600000|2024-08-23 17:20:00|||||||||2400
1724433900000|2024-08-23 17:25:00|||||||||1270
1724434200000|2024-08-23 17:30:00|||||||||56127
1724434500000|2024-08-23 17:35:00|||||||||11766
1724434800000|2024-08-23 17:40:00|||||||||2789
1724435100000|2024-08-23 17:45:00|||||||||1132
1724435400000|2024-08-23 17:50:00|||||||||6624
1724435700000|2024-08-23 17:55:00|102|101|102|101|102|101|102|101|170805
1724436000000|2024-08-23 18:00:00|||||||||14084
1724436300000|2024-08-23 18:05:00|101|100|101|100|101|101|101|100|53693
1724436600000|2024-08-23 18:10:00|||||||||42002
1724436900000|2024-08-23 18:15:00|||||||||16299
1724437200000|2024-08-23 18:20:00|||||||||35979
1724437500000|2024-08-23 18:25:00|||||||||24156
1724437800000|2024-08-23 18:30:00|||||||||25210
1724438100000|2024-08-23 18:35:00|||||||||1600
1724438400000|2024-08-23 18:40:00|||||||||5067
1724438700000|2024-08-23 18:45:00|||||||||69820
1724439000000|2024-08-23 18:50:00|||||||||68369
1724439300000|2024-08-23 18:55:00|100|99.94|99.34|99.31|100|99.95|98.74|98.51|117441
1724439600000|2024-08-23 19:00:00|99.33|99.1|98.86|98.75|99.33|99.28|98.86|98.53|180693
1724439900000|2024-08-23 19:05:00|98.88|98.76|99.24|99.2|99.37|99.34|98.88|98.76|69998
1724440200000|2024-08-23 19:10:00|99.31|99.21|99.19|99.01|99.53|99.38|99.08|99|144865
1724440500000|2024-08-23 19:15:00|99.18|99.02|98.48|98.22|99.18|99.02|98.48|98.13|125812
1724440800000|2024-08-23 19:20:00|98.22|98.21|98.59|98.41|98.72|98.68|98.2|98.19|127392
1724441100000|2024-08-23 19:25:00|98.48|98.2|98.83|98.57|99|98.89|98.47|98.2|48981
1724441400000|2024-08-23 19:30:00|98.81|98.58|98.74|98.56|99|98.9|98.55|98.3|83136
1724441700000|2024-08-23 19:35:00|98.64|98.55|98.39|98.32|98.64|98.56|98.39|98.31|29665
1724442000000|2024-08-23 19:40:00|98.38|98.33|98.65|98.49|98.92|98.89|98.38|98.2|309447
1724442300000|2024-08-23 19:45:00|98.57|98.53|98.79|98.58|98.9|98.81|98.57|98.53|41630
1724442600000|2024-08-23 19:50:00|98.78|98.59|99.19|98.95|99.19|98.95|98.68|98.59|47811
1724442900000|2024-08-23 19:55:00|99.18|98.94|99.15|98.87|99.19|99.18|99.12|98.67|186733
1724679000000|2024-08-26 13:30:00|99.9|99|98.99|98.48|99.9|99|98.99|98|61534
1724679300000|2024-08-26 13:35:00|98.98|98.43|103|102|103|102|98.97|98.43|233470
1724679600000|2024-08-26 13:40:00|104|103|107|106|107|106|104|103|791631
1724679900000|2024-08-26 13:45:00|108|107|108|107|110|109|108|107|549799
1724680200000|2024-08-26 13:50:00|||||||||62362
1724680500000|2024-08-26 13:55:00|109|108|110|109|110|109|108|108|130213
1724680800000|2024-08-26 14:00:00|111|110|108|107|112|111|108|107|546260
1724681100000|2024-08-26 14:05:00|107|106|108|107|108|107|107|106|71908
1724681400000|2024-08-26 14:10:00|107|106|107|106|107|106|106|105|215132
1724681700000|2024-08-26 14:15:00|||||||||77204
1724682000000|2024-08-26 14:20:00|||||||||158008
1724682300000|2024-08-26 14:25:00|106|105|106|105|106|105|106|105|123210
1724682600000|2024-08-26 14:30:00|||||||||41167
1724682900000|2024-08-26 14:35:00|||||||||86628
1724683200000|2024-08-26 14:40:00|105|104|105|104|105|105|105|104|59702
1724683500000|2024-08-26 14:45:00|106|105|106|105|106|105|106|105|116746
1724683800000|2024-08-26 14:50:00|107|106|108|107|108|107|106|106|255800
1724684100000|2024-08-26 14:55:00|||||||||15610
1724684400000|2024-08-26 15:00:00|||||||||235900
1724684700000|2024-08-26 15:05:00|||||||||41357
1724685000000|2024-08-26 15:10:00|||||||||44791
1724685300000|2024-08-26 15:15:00|||||||||52982
1724685600000|2024-08-26 15:20:00|109|108|110|109|110|109|109|108|148649
1724685900000|2024-08-26 15:25:00|109|108|109|108|109|108|109|108|96301
1724686200000|2024-08-26 15:30:00|||||||||18732
1724686500000|2024-08-26 15:35:00|||||||||20996
1724686800000|2024-08-26 15:40:00|||||||||37532
1724687100000|2024-08-26 15:45:00|||||||||28708
1724687400000|2024-08-26 15:50:00|||||||||13736
1724687700000|2024-08-26 15:55:00|||||||||25338
1724688000000|2024-08-26 16:00:00|||||||||57761
1724688300000|2024-08-26 16:05:00|108|107|108|107|108|108|108|107|111825
1724688600000|2024-08-26 16:10:00|||||||||21292
1724688900000|2024-08-26 16:15:00|||||||||17272
1724689200000|2024-08-26 16:20:00|||||||||15289
1724689500000|2024-08-26 16:25:00|||||||||14667
1724689800000|2024-08-26 16:30:00|||||||||16316
1724690100000|2024-08-26 16:35:00|||||||||13832
1724690400000|2024-08-26 16:40:00|||||||||11931
1724690700000|2024-08-26 16:45:00|109|108|109|108|109|108|109|108|83978
1724691000000|2024-08-26 16:50:00|108||109||109||108||38455
1724691300000|2024-08-26 16:55:00|||||||||104814
1724691600000|2024-08-26 17:00:00|||||||||8297
1724691900000|2024-08-26 17:05:00|||||||||4072
1724692200000|2024-08-26 17:10:00|||||||||39462
1724692500000|2024-08-26 17:15:00|||||||||30587
1724692800000|2024-08-26 17:20:00|||||||||28175
1724693100000|2024-08-26 17:25:00|||||||||15501
1724693400000|2024-08-26 17:30:00|||||||||13862
1724693700000|2024-08-26 17:35:00|108|107|108|107|108|107|108|107|124935
1724694000000|2024-08-26 17:40:00|||||||||2368
1724694300000|2024-08-26 17:45:00|107|106|107|106|107|107|106|105|191970
1724694600000|2024-08-26 17:50:00|||||||||5199
1724694900000|2024-08-26 17:55:00|||||||||21567
1724695200000|2024-08-26 18:00:00|||||||||5996
1724695500000|2024-08-26 18:05:00|||||||||25152
1724695800000|2024-08-26 18:10:00|||||||||24676
1724696100000|2024-08-26 18:15:00|||||||||1332
1724696400000|2024-08-26 18:20:00|||||||||8621
1724696700000|2024-08-26 18:25:00|||||||||1033
1724697000000|2024-08-26 18:30:00|108|107|108|107|108|107|108|107|30581
1724697300000|2024-08-26 18:35:00|||||||||6472
1724697600000|2024-08-26 18:40:00|||||||||2300
1724697900000|2024-08-26 18:45:00|||||||||5889
1724698200000|2024-08-26 18:50:00|||||||||3088
1724698500000|2024-08-26 18:55:00|||||||||2698
1724698800000|2024-08-26 19:00:00|||||||||3989
1724699100000|2024-08-26 19:05:00|||||||||4565
1724699400000|2024-08-26 19:10:00|||||||||19061
1724699700000|2024-08-26 19:15:00|||||||||4955
1724700000000|2024-08-26 19:20:00|||||||||15293
1724700300000|2024-08-26 19:25:00|||||||||40918
1724700600000|2024-08-26 19:30:00|||||||||19749
1724700900000|2024-08-26 19:35:00|||||||||8274
1724701200000|2024-08-26 19:40:00|||||||||27573
1724701500000|2024-08-26 19:45:00|||||||||13454
1724701800000|2024-08-26 19:50:00|||||||||51929
1724702100000|2024-08-26 19:55:00|107|106|106|105|107|106|106|105|255997
1724765400000|2024-08-27 13:30:00|105|104|105|104|105|104|103|102|74270
1724765700000|2024-08-27 13:35:00|104|103|103|102|104|104|103|102|53612
1724766000000|2024-08-27 13:40:00|102|101|103|102|103|102|102|101|83520
1724766300000|2024-08-27 13:45:00|||||||||18820
1724766600000|2024-08-27 13:50:00|||||||||13071
1724766900000|2024-08-27 13:55:00|102|101|102|101|102|101|102|101|35380
1724767200000|2024-08-27 14:00:00|||||||||61352
1724767500000|2024-08-27 14:05:00|||||||||14542
1724767800000|2024-08-27 14:10:00|||||||||30070
1724768100000|2024-08-27 14:15:00|||||||||27183
1724768400000|2024-08-27 14:20:00|||||||||43661
1724768700000|2024-08-27 14:25:00|||||||||13251
1724769000000|2024-08-27 14:30:00|103|102|103|102|103|102|103|102|33081
1724769300000|2024-08-27 14:35:00|104|103|104|103|104|103|104|103|37578
1724769600000|2024-08-27 14:40:00|105|104|105|104|105|104|104|104|71854
1724769900000|2024-08-27 14:45:00|104|103|104|103|104|103|104|103|19574
1724770200000|2024-08-27 14:50:00|||||||||10613
1724770500000|2024-08-27 14:55:00|||||||||10882
1724770800000|2024-08-27 15:00:00|||||||||6010
1724771100000|2024-08-27 15:05:00|||||||||12301
1724771400000|2024-08-27 15:10:00|103|102|103|102|103|102|103|102|14631
1724771700000|2024-08-27 15:15:00|||||||||24277
1724772000000|2024-08-27 15:20:00|||||||||6570
1724772300000|2024-08-27 15:25:00|102|101|102|101|102|101|102|101|39711
1724772600000|2024-08-27 15:30:00|||||||||12816
1724772900000|2024-08-27 15:35:00|||||||||16378
1724773200000|2024-08-27 15:40:00|||||||||2239
1724773500000|2024-08-27 15:45:00|||||||||13063
1724773800000|2024-08-27 15:50:00|||||||||8600
1724774100000|2024-08-27 15:55:00|||||||||3081
1724774400000|2024-08-27 16:00:00|||||||||7602
1724774700000|2024-08-27 16:05:00|||||||||28414
1724775000000|2024-08-27 16:10:00|103|102|103|102|103|102|103|102|16019
1724775300000|2024-08-27 16:15:00|||||||||2091
1724775600000|2024-08-27 16:20:00|102|101|102|101|102|102|102|101|80384
1724775900000|2024-08-27 16:25:00|||||||||3570
1724776200000|2024-08-27 16:30:00|||||||||3835
1724776500000|2024-08-27 16:35:00|||||||||12253
1724776800000|2024-08-27 16:40:00|||||||||131144
1724777100000|2024-08-27 16:45:00|||||||||200
1724777400000|2024-08-27 16:50:00|||||||||20887
1724777700000|2024-08-27 16:55:00|||||||||4339
1724778000000|2024-08-27 17:00:00|||||||||2400
1724778300000|2024-08-27 17:05:00|||||||||2658
1724778600000|2024-08-27 17:10:00|||||||||2300
1724778900000|2024-08-27 17:15:00|||||||||20698
1724779200000|2024-08-27 17:20:00|103|102|103|102|103|102|103|102|13478
1724779500000|2024-08-27 17:25:00|||||||||15000
1724779800000|2024-08-27 17:30:00|||||||||12011
1724780100000|2024-08-27 17:35:00|||||||||6650
1724780400000|2024-08-27 17:40:00|||||||||14192
1724780700000|2024-08-27 17:45:00|||||||||5312
1724781000000|2024-08-27 17:50:00|104|103|104|103|104|103|103|103|50977
1724781300000|2024-08-27 17:55:00|||||||||14565
1724781600000|2024-08-27 18:00:00|||||||||8756
1724781900000|2024-08-27 18:05:00|||||||||3746
1724782200000|2024-08-27 18:10:00|||||||||10900
1724782500000|2024-08-27 18:15:00|||||||||3300
1724782800000|2024-08-27 18:20:00|||||||||29969
1724783100000|2024-08-27 18:25:00|||||||||9900
1724783400000|2024-08-27 18:30:00|||||||||3700
1724783700000|2024-08-27 18:35:00|103|102|103|102|103|102|103|102|13546
1724784000000|2024-08-27 18:40:00|||||||||910
1724784300000|2024-08-27 18:45:00|||||||||400
1724784600000|2024-08-27 18:50:00|||||||||5919
1724784900000|2024-08-27 18:55:00|||||||||700
1724785200000|2024-08-27 19:00:00|||||||||1403
1724785500000|2024-08-27 19:05:00|||||||||227
1724785800000|2024-08-27 19:10:00|||||||||1914
1724786100000|2024-08-27 19:15:00|||||||||11366
1724786400000|2024-08-27 19:20:00|||||||||128459
1724786700000|2024-08-27 19:25:00|||||||||2386
1724787000000|2024-08-27 19:30:00|||||||||6213
1724787300000|2024-08-27 19:35:00|||||||||2771
1724787600000|2024-08-27 19:40:00|||||||||3135
1724787900000|2024-08-27 19:45:00|||||||||4031
1724788200000|2024-08-27 19:50:00|||||||||22527
1724788500000|2024-08-27 19:55:00|||||||||75249
1724851800000|2024-08-28 13:30:00|102|100|102|101|102|102|102|100|50810
1724852100000|2024-08-28 13:35:00|101|100|101|100|101|100|101|100|118525
1724852400000|2024-08-28 13:40:00|100|99.6|100|98.49|101|100|99.99|98|287486
1724852700000|2024-08-28 13:45:00|99.99|99|100|99.03|100|99.04|99.5|98|17257
1724853000000|2024-08-28 13:50:00|101|99.04|101|99.86|101|99.86|101|99.04|13088
1724853300000|2024-08-28 13:55:00||99.87||100||100||99.87|15975
1724853600000|2024-08-28 14:00:00|100|99.18|100|99.69|100|99.69|99.69|99|21115
1724853900000|2024-08-28 14:05:00|99.99|99.7|99.99|99.26|100|99.73|99.66|99.08|5600
1724854200000|2024-08-28 14:10:00|99.98|99.27|99.99|99.52|99.99|99.53|99.98|99.27|2724
1724854500000|2024-08-28 14:15:00|100|99.53|101|100|101|100|100|99.52|19140
1724854800000|2024-08-28 14:20:00|||||||||21150
1724855100000|2024-08-28 14:25:00|||||||||17608
1724855400000|2024-08-28 14:30:00|||||||||12537
1724855700000|2024-08-28 14:35:00|||||||||9497
1724856000000|2024-08-28 14:40:00|100|99.98|99.93|99.63|100|99.98|99.93|99.63|23321
1724856300000|2024-08-28 14:45:00|99.91|99.64|100|99.68|100|99.68|99.82|99.63|7825
1724856600000|2024-08-28 14:50:00|99.99|99.7|100|99.44|100|99.7|99.7|99.23|15989
1724856900000|2024-08-28 14:55:00|99.99|99.45|99.74|99.53|99.99|99.64|99.74|99.45|1465
1724857200000|2024-08-28 15:00:00|99.73|99.54|99.78|99.61|99.78|99.61|99.67|99.54|5720
1724857500000|2024-08-28 15:05:00|99.77|99.6|99.2|99.14|99.78|99.6|99.2|99.13|17067
1724857800000|2024-08-28 15:10:00|99.19|99.13|98.59|98.55|99.19|99.13|98.59|98.1|47000
1724858100000|2024-08-28 15:15:00|98.58|98.5|98.4|98.39|98.58|98.5|98.4|98.39|63634
1724858400000|2024-08-28 15:20:00|98.57|98.4|98.3|98.21|98.57|98.46|98.3|98|40845
1724858700000|2024-08-28 15:25:00|98.5|98.22|98.5|98.24|98.5|98.24|98.5|98.22|36809
1724859000000|2024-08-28 15:30:00|98.61|98.25|98.5|98.26|98.84|98.71|98.4|98.2|59722
1724859300000|2024-08-28 15:35:00|98.3||98.3||98.3||98.3||6791
1724859600000|2024-08-28 15:40:00|||||||||6060
1724859900000|2024-08-28 15:45:00|98.41|98.28|99.39|99.19|99.41|99.26|98.41|98.28|45485
1724860200000|2024-08-28 15:50:00|99.4|99.2|99.57|99.36|99.58|99.36|99.38|99.2|15633
1724860500000|2024-08-28 15:55:00|99.64|99.37|99.98|99.72|99.99|99.72|99.64|99.37|2138
1724860800000|2024-08-28 16:00:00|99.97|99.73|99.97|99.45|99.99|99.73|99.72|99.31|13291
1724861100000|2024-08-28 16:05:00|99.96|99.46|99.77|99.57|99.96|99.57|99.75|99.46|6114
1724861400000|2024-08-28 16:10:00|99.86|99.58|99.8|99.64|99.9|99.7|99.66|99.58|1347
1724861700000|2024-08-28 16:15:00|99.79|99.63|99.88|99.55|99.89|99.64|99.5|99.37|21818
1724862000000|2024-08-28 16:20:00|99.58|99.56|99.13|98.97|99.58|99.57|99.03|98.43|41498
1724862300000|2024-08-28 16:25:00|99.03|98.98|99.6|99.17|99.6|99.17|99.03|98.98|10480
1724862600000|2024-08-28 16:30:00|99.67|99.18|99.6|99.36|99.67|99.36|99.6|99.18|2400
1724862900000|2024-08-28 16:35:00|99.78|99.44|99.5|99.49|99.99|99.5|99.5|99.44|22127
1724863200000|2024-08-28 16:40:00|||||||||4607
1724863500000|2024-08-28 16:45:00|99.6|99.5|99.76|99.35|100|99.95|99.56|99.35|273628
1724863800000|2024-08-28 16:50:00|99.74|99.36|99.84|99.5|99.86|99.5|99.74|99.35|5643
1724864100000|2024-08-28 16:55:00|99.86|99.49|99.76|99.24|99.86|99.49|99.76|99|11045
1724864400000|2024-08-28 17:00:00|99.75|99.25|99.72|99.23|99.75|99.29|99.72|99.02|11190
1724864700000|2024-08-28 17:05:00|99.71|99.24|99.48|98.97|99.71|99.26|99.48|98.11|84711
1724865000000|2024-08-28 17:10:00|99.06|98.95|98.5|97.43|99.06|99|98.5|97.3|110226
1724865300000|2024-08-28 17:15:00|97.98|97.44|98.35|98.01|98.35|98.01|97.97|97.22|15002
1724865600000|2024-08-28 17:20:00||98.02||98.04||98.1||97.8|3905
1724865900000|2024-08-28 17:25:00|98.05|98.05|97.98|97.8|98.05|98.06|97.98|97.8|23661
1724866200000|2024-08-28 17:30:00|97.7|97.76|97.69|97.57|97.7|97.76|97.69|97.57|30850
1724866500000|2024-08-28 17:35:00|97.6|97.58|97.5|97.38|97.69|97.59|97.5|97.24|17016
1724866800000|2024-08-28 17:40:00|97.49|97.37|97.09|97.04|97.49|97.37|97.09|97.04|25840
1724867100000|2024-08-28 17:45:00|97.24|97.05|96.82|96.36|97.49|97.21|96.82|96.35|187887
1724867400000|2024-08-28 17:50:00|96.65|96.37|96.52|96.27|97|96.74|96.51|96.11|53890
1724867700000|2024-08-28 17:55:00||96.26||96.19||96.26||96.16|5923
1724868000000|2024-08-28 18:00:00|96.35|96.2|96.35|96.15|96.35|96.35|96.35|96.11|27626
1724868300000|2024-08-28 18:05:00|96.73|96.16|96.7|96.39|96.99|96.39|96.7|96.16|24859
1724868600000|2024-08-28 18:10:00|96.96|96.4|96.77|96.39|96.96|96.88|96.46|96.12|70401
1724868900000|2024-08-28 18:15:00|96.76|96.5|96.69|96.36|96.87|96.54|96.49|96.2|42789
1724869200000|2024-08-28 18:20:00|96.87|96.37|96.87|96.53|96.87|96.53|96.69|96.37|3537
1724869500000|2024-08-28 18:25:00|96.9|96.54|97.81|97.33|97.98|97.33|96.9|96.54|11467
1724869800000|2024-08-28 18:30:00|97.58|97.34|98.13|97.7|98.14|97.7|97.57|97.34|3887
1724870100000|2024-08-28 18:35:00|98.12|97.71|97.86|97.82|98.44|97.86|97.85|97.71|21196
1724870400000|2024-08-28 18:40:00|97.85|97.83|97.83|97.67|97.85|97.84|97.8|97.65|1630
1724870700000|2024-08-28 18:45:00|97.84|97.68|97.86|97.79|98.45|97.79|97.84|97.68|5837
1724871000000|2024-08-28 18:50:00|98.25|97.8|98.5|98.35|98.5|98.35|97.86|97.52|42647
1724871300000|2024-08-28 18:55:00|98.89|98.37|98.98|98.75|99.33|98.75|98.89|98.37|11161
1724871600000|2024-08-28 19:00:00|98.97|98.76|99|98.99|99|98.99|98.97|98.76|18046
1724871900000|2024-08-28 19:05:00|98.99|98.91|98.52|98.06|98.99|98.91|98.27|98.01|19491
1724872200000|2024-08-28 19:10:00|98.65|98.07|97.85|97.31|98.65|98.3|97.85|97.2|106654
1724872500000|2024-08-28 19:15:00|97.99|97.32|97.99|97.7|98|97.7|97.99|97.32|45396
1724872800000|2024-08-28 19:20:00|98|97.71|98.6|98.26|98.61|98.26|98|97.71|11009
1724873100000|2024-08-28 19:25:00|98.59|98.27|98.55|98.19|98.61|98.29|98.55|98.14|26187
1724873400000|2024-08-28 19:30:00|98.19|98.15|98.43|98.04|98.55|98.15|98.19|97.84|4738
1724873700000|2024-08-28 19:35:00|98.42|98.05|98.33|97.96|98.42|98.09|98.33|97.84|6021
1724874000000|2024-08-28 19:40:00|98.32|97.95|98.44|98|98.44|98.03|98.08|97.85|11405
1724874300000|2024-08-28 19:45:00|98.43|98.01|98.31|98.2|98.43|98.2|98.04|97.7|15587
1724874600000|2024-08-28 19:50:00|98.3|98.21|98.39|98.03|98.39|98.35|98.12|97.76|37183
1724874900000|2024-08-28 19:55:00|98.38|98.25|97.41|96.82|98.38|98.27|97.41|96.66|52420
1724938200000|2024-08-29 13:30:00|99.95|99|99.41|99.4|100|99.71|99|98.25|64218
1724938500000|2024-08-29 13:35:00|99.71|99.41|99.71|99.4|99.71|99.42|99.71|99.4|6643
1724938800000|2024-08-29 13:40:00|100|99.41|99.99|99.41|100|99.51|99.6|99|22133
1724939100000|2024-08-29 13:45:00|99.98|99.4|99.98|99|99.98|99.61|99.98|99|13222
1724939400000|2024-08-29 13:50:00|99.89|99.01|99.89|99.01|99.89|99.01|99.89|99|3864
1724939700000|2024-08-29 13:55:00|99.98||99.5||99.98||99.5||3248
1724940000000|2024-08-29 14:00:00|99.89|99.02|102|101|102|101|99.89|99.02|69055
1724940300000|2024-08-29 14:05:00|||||||||2962
1724940600000|2024-08-29 14:10:00|||||||||17384
1724940900000|2024-08-29 14:15:00|101|100|101|100|101|101|101|100|46725
1724941200000|2024-08-29 14:20:00|||||||||22549
1724941500000|2024-08-29 14:25:00|||||||||20539
1724941800000|2024-08-29 14:30:00|102|101|102|101|102|101|102|101|6407
1724942100000|2024-08-29 14:35:00|||||||||11956
1724942400000|2024-08-29 14:40:00|||||||||12142
1724942700000|2024-08-29 14:45:00|||||||||41411
1724943000000|2024-08-29 14:50:00|||||||||7825
1724943300000|2024-08-29 14:55:00|||||||||20113
1724943600000|2024-08-29 15:00:00|||||||||7379
1724943900000|2024-08-29 15:05:00|103|102|103|102|103|102|102|102|82967
1724944200000|2024-08-29 15:10:00|||||||||10879
1724944500000|2024-08-29 15:15:00|||||||||2740
1724944800000|2024-08-29 15:20:00|104|103|104|103|104|103|104|103|66416
1724945100000|2024-08-29 15:25:00|105|104|104|103|105|104|104|103|138557
1724945400000|2024-08-29 15:30:00|||||||||12684
1724945700000|2024-08-29 15:35:00|||||||||22361
1724946000000|2024-08-29 15:40:00|||||||||12100
1724946300000|2024-08-29 15:45:00|||||||||2174
1724946600000|2024-08-29 15:50:00|||||||||8779
1724946900000|2024-08-29 15:55:00|||||||||30072
1724947200000|2024-08-29 16:00:00|||||||||10500
1724947500000|2024-08-29 16:05:00|||||||||2020
1724947800000|2024-08-29 16:10:00|||||||||8832
1724948100000|2024-08-29 16:15:00|||||||||3535
1724948400000|2024-08-29 16:20:00|||||||||1283
1724948700000|2024-08-29 16:25:00|||||||||25003
1724949000000|2024-08-29 16:30:00|||||||||18826
1724949300000|2024-08-29 16:35:00|||||||||1514
1724949600000|2024-08-29 16:40:00|||||||||160
1724949900000|2024-08-29 16:45:00|103|102|103|102|103|103|103|102|70923
1724950500000|2024-08-29 16:55:00|||||||||500
1724950800000|2024-08-29 17:00:00|||||||||125
1724951100000|2024-08-29 17:05:00|||||||||3692
1724951400000|2024-08-29 17:10:00|||||||||1304
1724951700000|2024-08-29 17:15:00|||||||||3353
1724952000000|2024-08-29 17:20:00|||||||||10495
1724952300000|2024-08-29 17:25:00|||||||||1838
1724952600000|2024-08-29 17:30:00|||||||||300
1724952900000|2024-08-29 17:35:00|||||||||631
1724953200000|2024-08-29 17:40:00|||||||||7975
1724953500000|2024-08-29 17:45:00|||||||||4519
1724953800000|2024-08-29 17:50:00|||||||||300
1724954100000|2024-08-29 17:55:00|||||||||2161
1724954400000|2024-08-29 18:00:00|||||||||1634
1724954700000|2024-08-29 18:05:00|||||||||1724
1724955000000|2024-08-29 18:10:00|||||||||350
1724955300000|2024-08-29 18:15:00|||||||||2820
1724955600000|2024-08-29 18:20:00|||||||||51971
1724955900000|2024-08-29 18:25:00|102|101|102|101|103|101|102|101|23000
1724956200000|2024-08-29 18:30:00|||||||||3800
1724956500000|2024-08-29 18:35:00|||||||||3310
1724956800000|2024-08-29 18:40:00|101|100|101|100|101|100|101|100|12387
1724957100000|2024-08-29 18:45:00|||||||||10115
1724957400000|2024-08-29 18:50:00|||||||||39210
1724957700000|2024-08-29 18:55:00|||||||||5398
1724958300000|2024-08-29 19:05:00|||||||||938
1724958600000|2024-08-29 19:10:00|||||||||1797
1724958900000|2024-08-29 19:15:00|||||||||560
1724959200000|2024-08-29 19:20:00|||||||||6604
1724959500000|2024-08-29 19:25:00|||||||||4516
1724959800000|2024-08-29 19:30:00|||||||||6040
1724960100000|2024-08-29 19:35:00|||||||||650
1724960400000|2024-08-29 19:40:00|102|100|102|100|102|100|101|99|13614
1724960700000|2024-08-29 19:45:00|101|99|102|100|102|100|101|99|2817
1724961000000|2024-08-29 19:50:00|101|99|102|100|102|100|101|99|10442
1724961300000|2024-08-29 19:55:00|101|99|102|100|102|100|101|99|13115
1724679000000|2024-08-26 13:30:00|99.9|99|98.99|98.48|99.9|99|98.99|98|61534
1724679300000|2024-08-26 13:35:00|98.98|98.43|103|102|103|102|98.97|98.43|233470
1724679600000|2024-08-26 13:40:00|104|103|107|106|107|106|104|103|791631
1724679900000|2024-08-26 13:45:00|108|107|108|107|110|109|108|107|549799
1724680200000|2024-08-26 13:50:00|||||||||62362
1724680500000|2024-08-26 13:55:00|109|108|110|109|110|109|108|108|130213
1724680800000|2024-08-26 14:00:00|111|110|108|107|112|111|108|107|546260
1724681100000|2024-08-26 14:05:00|107|106|108|107|108|107|107|106|71908
1724681400000|2024-08-26 14:10:00|107|106|107|106|107|106|106|105|215132
1724681700000|2024-08-26 14:15:00|||||||||77204
1724682000000|2024-08-26 14:20:00|||||||||158008
1724682300000|2024-08-26 14:25:00|106|105|106|105|106|105|106|105|123210
1724682600000|2024-08-26 14:30:00|||||||||41167
1724682900000|2024-08-26 14:35:00|||||||||86628
1724683200000|2024-08-26 14:40:00|105|104|105|104|105|105|105|104|59702
1724683500000|2024-08-26 14:45:00|106|105|106|105|106|105|106|105|116746
1724683800000|2024-08-26 14:50:00|107|106|108|107|108|107|106|106|255800
1724684100000|2024-08-26 14:55:00|||||||||15610
1724684400000|2024-08-26 15:00:00|||||||||235900
1724684700000|2024-08-26 15:05:00|||||||||41357
1724685000000|2024-08-26 15:10:00|||||||||44791
1724685300000|2024-08-26 15:15:00|||||||||52982
1724685600000|2024-08-26 15:20:00|109|108|110|109|110|109|109|108|148649
1724685900000|2024-08-26 15:25:00|109|108|109|108|109|108|109|108|96301
1724686200000|2024-08-26 15:30:00|||||||||18732
1724686500000|2024-08-26 15:35:00|||||||||20996
1724686800000|2024-08-26 15:40:00|||||||||37532
1724687100000|2024-08-26 15:45:00|||||||||28708
1724687400000|2024-08-26 15:50:00|||||||||13736
1724687700000|2024-08-26 15:55:00|||||||||25338
1724688000000|2024-08-26 16:00:00|||||||||57761
1724688300000|2024-08-26 16:05:00|108|107|108|107|108|108|108|107|111825
1724688600000|2024-08-26 16:10:00|||||||||21292
1724688900000|2024-08-26 16:15:00|||||||||17272
1724689200000|2024-08-26 16:20:00|||||||||15289
1724689500000|2024-08-26 16:25:00|||||||||14667
1724689800000|2024-08-26 16:30:00|||||||||16316
1724690100000|2024-08-26 16:35:00|||||||||13832
1724690400000|2024-08-26 16:40:00|||||||||11931
1724690700000|2024-08-26 16:45:00|109|108|109|108|109|108|109|108|83978
1724691000000|2024-08-26 16:50:00|108||109||109||108||38455
1724691300000|2024-08-26 16:55:00|||||||||104814
1724691600000|2024-08-26 17:00:00|||||||||8297
1724691900000|2024-08-26 17:05:00|||||||||4072
1724692200000|2024-08-26 17:10:00|||||||||39462
1724692500000|2024-08-26 17:15:00|||||||||30587
1724692800000|2024-08-26 17:20:00|||||||||28175
1724693100000|2024-08-26 17:25:00|||||||||15501
1724693400000|2024-08-26 17:30:00|||||||||13862
1724693700000|2024-08-26 17:35:00|108|107|108|107|108|107|108|107|124935
1724694000000|2024-08-26 17:40:00|||||||||2368
1724694300000|2024-08-26 17:45:00|107|106|107|106|107|107|106|105|191970
1724694600000|2024-08-26 17:50:00|||||||||5199
1724694900000|2024-08-26 17:55:00|||||||||21567
1724695200000|2024-08-26 18:00:00|||||||||5996
1724695500000|2024-08-26 18:05:00|||||||||25152
1724695800000|2024-08-26 18:10:00|||||||||24676
1724696100000|2024-08-26 18:15:00|||||||||1332
1724696400000|2024-08-26 18:20:00|||||||||8621
1724696700000|2024-08-26 18:25:00|||||||||1033
1724697000000|2024-08-26 18:30:00|108|107|108|107|108|107|108|107|30581
1724697300000|2024-08-26 18:35:00|||||||||6472
1724697600000|2024-08-26 18:40:00|||||||||2300
1724697900000|2024-08-26 18:45:00|||||||||5889
1724698200000|2024-08-26 18:50:00|||||||||3088
1724698500000|2024-08-26 18:55:00|||||||||2698
1724698800000|2024-08-26 19:00:00|||||||||3989
1724699100000|2024-08-26 19:05:00|||||||||4565
1724699400000|2024-08-26 19:10:00|||||||||19061
1724699700000|2024-08-26 19:15:00|||||||||4955
1724700000000|2024-08-26 19:20:00|||||||||15293
1724700300000|2024-08-26 19:25:00|||||||||40918
1724700600000|2024-08-26 19:30:00|||||||||19749
1724700900000|2024-08-26 19:35:00|||||||||8274
1724701200000|2024-08-26 19:40:00|||||||||27573
1724701500000|2024-08-26 19:45:00|||||||||13454
1724701800000|2024-08-26 19:50:00|||||||||51929
1724702100000|2024-08-26 19:55:00|107|106|106|105|107|106|106|105|255997
1724765400000|2024-08-27 13:30:00|105|104|105|104|105|104|103|102|74270
1724765700000|2024-08-27 13:35:00|104|103|103|102|104|104|103|102|53612
1724766000000|2024-08-27 13:40:00|102|101|103|102|103|102|102|101|83520
1724766300000|2024-08-27 13:45:00|||||||||18820
1724766600000|2024-08-27 13:50:00|||||||||13071
1724766900000|2024-08-27 13:55:00|102|101|102|101|102|101|102|101|35380
1724767200000|2024-08-27 14:00:00|||||||||61352
1724767500000|2024-08-27 14:05:00|||||||||14542
1724767800000|2024-08-27 14:10:00|||||||||30070
1724768100000|2024-08-27 14:15:00|||||||||27183
1724768400000|2024-08-27 14:20:00|||||||||43661
1724768700000|2024-08-27 14:25:00|||||||||13251
1724769000000|2024-08-27 14:30:00|103|102|103|102|103|102|103|102|33081
1724769300000|2024-08-27 14:35:00|104|103|104|103|104|103|104|103|37578
1724769600000|2024-08-27 14:40:00|105|104|105|104|105|104|104|104|71854
1724769900000|2024-08-27 14:45:00|104|103|104|103|104|103|104|103|19574
1724770200000|2024-08-27 14:50:00|||||||||10613
1724770500000|2024-08-27 14:55:00|||||||||10882
1724770800000|2024-08-27 15:00:00|||||||||6010
1724771100000|2024-08-27 15:05:00|||||||||12301
1724771400000|2024-08-27 15:10:00|103|102|103|102|103|102|103|102|14631
1724771700000|2024-08-27 15:15:00|||||||||24277
1724772000000|2024-08-27 15:20:00|||||||||6570
1724772300000|2024-08-27 15:25:00|102|101|102|101|102|101|102|101|39711
1724772600000|2024-08-27 15:30:00|||||||||12816
1724772900000|2024-08-27 15:35:00|||||||||16378
1724773200000|2024-08-27 15:40:00|||||||||2239
1724773500000|2024-08-27 15:45:00|||||||||13063
1724773800000|2024-08-27 15:50:00|||||||||8600
1724774100000|2024-08-27 15:55:00|||||||||3081
1724774400000|2024-08-27 16:00:00|||||||||7602
1724774700000|2024-08-27 16:05:00|||||||||28414
1724775000000|2024-08-27 16:10:00|103|102|103|102|103|102|103|102|16019
1724775300000|2024-08-27 16:15:00|||||||||2091
1724775600000|2024-08-27 16:20:00|102|101|102|101|102|102|102|101|80384
1724775900000|2024-08-27 16:25:00|||||||||3570
1724776200000|2024-08-27 16:30:00|||||||||3835
1724776500000|2024-08-27 16:35:00|||||||||12253
1724776800000|2024-08-27 16:40:00|||||||||131144
1724777100000|2024-08-27 16:45:00|||||||||200
1724777400000|2024-08-27 16:50:00|||||||||20887
1724777700000|2024-08-27 16:55:00|||||||||4339
1724778000000|2024-08-27 17:00:00|||||||||2400
1724778300000|2024-08-27 17:05:00|||||||||2658
1724778600000|2024-08-27 17:10:00|||||||||2300
1724778900000|2024-08-27 17:15:00|||||||||20698
1724779200000|2024-08-27 17:20:00|103|102|103|102|103|102|103|102|13478
1724779500000|2024-08-27 17:25:00|||||||||15000
1724779800000|2024-08-27 17:30:00|||||||||12011
1724780100000|2024-08-27 17:35:00|||||||||6650
1724780400000|2024-08-27 17:40:00|||||||||14192
1724780700000|2024-08-27 17:45:00|||||||||5312
1724781000000|2024-08-27 17:50:00|104|103|104|103|104|103|103|103|50977
1724781300000|2024-08-27 17:55:00|||||||||14565
1724781600000|2024-08-27 18:00:00|||||||||8756
1724781900000|2024-08-27 18:05:00|||||||||3746
1724782200000|2024-08-27 18:10:00|||||||||10900
1724782500000|2024-08-27 18:15:00|||||||||3300
1724782800000|2024-08-27 18:20:00|||||||||29969
1724783100000|2024-08-27 18:25:00|||||||||9900
1724783400000|2024-08-27 18:30:00|||||||||3700
1724783700000|2024-08-27 18:35:00|103|102|103|102|103|102|103|102|13546
1724784000000|2024-08-27 18:40:00|||||||||910
1724784300000|2024-08-27 18:45:00|||||||||400
1724784600000|2024-08-27 18:50:00|||||||||5919
1724784900000|2024-08-27 18:55:00|||||||||700
1724785200000|2024-08-27 19:00:00|||||||||1403
1724785500000|2024-08-27 19:05:00|||||||||227
1724785800000|2024-08-27 19:10:00|||||||||1914
1724786100000|2024-08-27 19:15:00|||||||||11366
1724786400000|2024-08-27 19:20:00|||||||||128459
1724786700000|2024-08-27 19:25:00|||||||||2386
1724787000000|2024-08-27 19:30:00|||||||||6213
1724787300000|2024-08-27 19:35:00|||||||||2771
1724787600000|2024-08-27 19:40:00|||||||||3135
1724787900000|2024-08-27 19:45:00|||||||||4031
1724788200000|2024-08-27 19:50:00|||||||||22527
1724788500000|2024-08-27 19:55:00|||||||||75249
1724851800000|2024-08-28 13:30:00|102|100|102|101|102|102|102|100|50810
1724852100000|2024-08-28 13:35:00|101|100|101|100|101|100|101|100|118525
1724852400000|2024-08-28 13:40:00|100|99.6|100|98.49|101|100|99.99|98|287486
1724852700000|2024-08-28 13:45:00|99.99|99|100|99.03|100|99.04|99.5|98|17257
1724853000000|2024-08-28 13:50:00|101|99.04|101|99.86|101|99.86|101|99.04|13088
1724853300000|2024-08-28 13:55:00||99.87||100||100||99.87|15975
1724853600000|2024-08-28 14:00:00|100|99.18|100|99.69|100|99.69|99.69|99|21115
1724853900000|2024-08-28 14:05:00|99.99|99.7|99.99|99.26|100|99.73|99.66|99.08|5600
1724854200000|2024-08-28 14:10:00|99.98|99.27|99.99|99.52|99.99|99.53|99.98|99.27|2724
1724854500000|2024-08-28 14:15:00|100|99.53|101|100|101|100|100|99.52|19140
1724854800000|2024-08-28 14:20:00|||||||||21150
1724855100000|2024-08-28 14:25:00|||||||||17608
1724855400000|2024-08-28 14:30:00|||||||||12537
1724855700000|2024-08-28 14:35:00|||||||||9497
1724856000000|2024-08-28 14:40:00|100|99.98|99.93|99.63|100|99.98|99.93|99.63|23321
1724856300000|2024-08-28 14:45:00|99.91|99.64|100|99.68|100|99.68|99.82|99.63|7825
1724856600000|2024-08-28 14:50:00|99.99|99.7|100|99.44|100|99.7|99.7|99.23|15989
1724856900000|2024-08-28 14:55:00|99.99|99.45|99.74|99.53|99.99|99.64|99.74|99.45|1465
1724857200000|2024-08-28 15:00:00|99.73|99.54|99.78|99.61|99.78|99.61|99.67|99.54|5720
1724857500000|2024-08-28 15:05:00|99.77|99.6|99.2|99.14|99.78|99.6|99.2|99.13|17067
1724857800000|2024-08-28 15:10:00|99.19|99.13|98.59|98.55|99.19|99.13|98.59|98.1|47000
1724858100000|2024-08-28 15:15:00|98.58|98.5|98.4|98.39|98.58|98.5|98.4|98.39|63634
1724858400000|2024-08-28 15:20:00|98.57|98.4|98.3|98.21|98.57|98.46|98.3|98|40845
1724858700000|2024-08-28 15:25:00|98.5|98.22|98.5|98.24|98.5|98.24|98.5|98.22|36809
1724859000000|2024-08-28 15:30:00|98.61|98.25|98.5|98.26|98.84|98.71|98.4|98.2|59722
1724859300000|2024-08-28 15:35:00|98.3||98.3||98.3||98.3||6791
1724859600000|2024-08-28 15:40:00|||||||||6060
1724859900000|2024-08-28 15:45:00|98.41|98.28|99.39|99.19|99.41|99.26|98.41|98.28|45485
1724860200000|2024-08-28 15:50:00|99.4|99.2|99.57|99.36|99.58|99.36|99.38|99.2|15633
1724860500000|2024-08-28 15:55:00|99.64|99.37|99.98|99.72|99.99|99.72|99.64|99.37|2138
1724860800000|2024-08-28 16:00:00|99.97|99.73|99.97|99.45|99.99|99.73|99.72|99.31|13291
1724861100000|2024-08-28 16:05:00|99.96|99.46|99.77|99.57|99.96|99.57|99.75|99.46|6114
1724861400000|2024-08-28 16:10:00|99.86|99.58|99.8|99.64|99.9|99.7|99.66|99.58|1347
1724861700000|2024-08-28 16:15:00|99.79|99.63|99.88|99.55|99.89|99.64|99.5|99.37|21818
1724862000000|2024-08-28 16:20:00|99.58|99.56|99.13|98.97|99.58|99.57|99.03|98.43|41498
1724862300000|2024-08-28 16:25:00|99.03|98.98|99.6|99.17|99.6|99.17|99.03|98.98|10480
1724862600000|2024-08-28 16:30:00|99.67|99.18|99.6|99.36|99.67|99.36|99.6|99.18|2400
1724862900000|2024-08-28 16:35:00|99.78|99.44|99.5|99.49|99.99|99.5|99.5|99.44|22127
1724863200000|2024-08-28 16:40:00|||||||||4607
1724863500000|2024-08-28 16:45:00|99.6|99.5|99.76|99.35|100|99.95|99.56|99.35|273628
1724863800000|2024-08-28 16:50:00|99.74|99.36|99.84|99.5|99.86|99.5|99.74|99.35|5643
1724864100000|2024-08-28 16:55:00|99.86|99.49|99.76|99.24|99.86|99.49|99.76|99|11045
1724864400000|2024-08-28 17:00:00|99.75|99.25|99.72|99.23|99.75|99.29|99.72|99.02|11190
1724864700000|2024-08-28 17:05:00|99.71|99.24|99.48|98.97|99.71|99.26|99.48|98.11|84711
1724865000000|2024-08-28 17:10:00|99.06|98.95|98.5|97.43|99.06|99|98.5|97.3|110226
1724865300000|2024-08-28 17:15:00|97.98|97.44|98.35|98.01|98.35|98.01|97.97|97.22|15002
1724865600000|2024-08-28 17:20:00||98.02||98.04||98.1||97.8|3905
1724865900000|2024-08-28 17:25:00|98.05|98.05|97.98|97.8|98.05|98.06|97.98|97.8|23661
1724866200000|2024-08-28 17:30:00|97.7|97.76|97.69|97.57|97.7|97.76|97.69|97.57|30850
1724866500000|2024-08-28 17:35:00|97.6|97.58|97.5|97.38|97.69|97.59|97.5|97.24|17016
1724866800000|2024-08-28 17:40:00|97.49|97.37|97.09|97.04|97.49|97.37|97.09|97.04|25840
1724867100000|2024-08-28 17:45:00|97.24|97.05|96.82|96.36|97.49|97.21|96.82|96.35|187887
1724867400000|2024-08-28 17:50:00|96.65|96.37|96.52|96.27|97|96.74|96.51|96.11|53890
1724867700000|2024-08-28 17:55:00||96.26||96.19||96.26||96.16|5923
1724868000000|2024-08-28 18:00:00|96.35|96.2|96.35|96.15|96.35|96.35|96.35|96.11|27626
1724868300000|2024-08-28 18:05:00|96.73|96.16|96.7|96.39|96.99|96.39|96.7|96.16|24859
1724868600000|2024-08-28 18:10:00|96.96|96.4|96.77|96.39|96.96|96.88|96.46|96.12|70401
1724868900000|2024-08-28 18:15:00|96.76|96.5|96.69|96.36|96.87|96.54|96.49|96.2|42789
1724869200000|2024-08-28 18:20:00|96.87|96.37|96.87|96.53|96.87|96.53|96.69|96.37|3537
1724869500000|2024-08-28 18:25:00|96.9|96.54|97.81|97.33|97.98|97.33|96.9|96.54|11467
1724869800000|2024-08-28 18:30:00|97.58|97.34|98.13|97.7|98.14|97.7|97.57|97.34|3887
1724870100000|2024-08-28 18:35:00|98.12|97.71|97.86|97.82|98.44|97.86|97.85|97.71|21196
1724870400000|2024-08-28 18:40:00|97.85|97.83|97.83|97.67|97.85|97.84|97.8|97.65|1630
1724870700000|2024-08-28 18:45:00|97.84|97.68|97.86|97.79|98.45|97.79|97.84|97.68|5837
1724871000000|2024-08-28 18:50:00|98.25|97.8|98.5|98.35|98.5|98.35|97.86|97.52|42647
1724871300000|2024-08-28 18:55:00|98.89|98.37|98.98|98.75|99.33|98.75|98.89|98.37|11161
1724871600000|2024-08-28 19:00:00|98.97|98.76|99|98.99|99|98.99|98.97|98.76|18046
1724871900000|2024-08-28 19:05:00|98.99|98.91|98.52|98.06|98.99|98.91|98.27|98.01|19491
1724872200000|2024-08-28 19:10:00|98.65|98.07|97.85|97.31|98.65|98.3|97.85|97.2|106654
1724872500000|2024-08-28 19:15:00|97.99|97.32|97.99|97.7|98|97.7|97.99|97.32|45396
1724872800000|2024-08-28 19:20:00|98|97.71|98.6|98.26|98.61|98.26|98|97.71|11009
1724873100000|2024-08-28 19:25:00|98.59|98.27|98.55|98.19|98.61|98.29|98.55|98.14|26187
1724873400000|2024-08-28 19:30:00|98.19|98.15|98.43|98.04|98.55|98.15|98.19|97.84|4738
1724873700000|2024-08-28 19:35:00|98.42|98.05|98.33|97.96|98.42|98.09|98.33|97.84|6021
1724874000000|2024-08-28 19:40:00|98.32|97.95|98.44|98|98.44|98.03|98.08|97.85|11405
1724874300000|2024-08-28 19:45:00|98.43|98.01|98.31|98.2|98.43|98.2|98.04|97.7|15587
1724874600000|2024-08-28 19:50:00|98.3|98.21|98.39|98.03|98.39|98.35|98.12|97.76|37183
1724874900000|2024-08-28 19:55:00|98.38|98.25|97.41|96.82|98.38|98.27|97.41|96.66|52420
1724938200000|2024-08-29 13:30:00|99.95|99|99.41|99.4|100|99.71|99|98.25|64218
1724938500000|2024-08-29 13:35:00|99.71|99.41|99.71|99.4|99.71|99.42|99.71|99.4|6643
1724938800000|2024-08-29 13:40:00|100|99.41|99.99|99.41|100|99.51|99.6|99|22133
1724939100000|2024-08-29 13:45:00|99.98|99.4|99.98|99|99.98|99.61|99.98|99|13222
1724939400000|2024-08-29 13:50:00|99.89|99.01|99.89|99.01|99.89|99.01|99.89|99|3864
1724939700000|2024-08-29 13:55:00|99.98||99.5||99.98||99.5||3248
1724940000000|2024-08-29 14:00:00|99.89|99.02|102|101|102|101|99.89|99.02|69055
1724940300000|2024-08-29 14:05:00|||||||||2962
1724940600000|2024-08-29 14:10:00|||||||||17384
1724940900000|2024-08-29 14:15:00|101|100|101|100|101|101|101|100|46725
1724941200000|2024-08-29 14:20:00|||||||||22549
1724941500000|2024-08-29 14:25:00|||||||||20539
1724941800000|2024-08-29 14:30:00|102|101|102|101|102|101|102|101|6407
1724942100000|2024-08-29 14:35:00|||||||||11956
1724942400000|2024-08-29 14:40:00|||||||||12142
1724942700000|2024-08-29 14:45:00|||||||||41411
1724943000000|2024-08-29 14:50:00|||||||||7825
1724943300000|2024-08-29 14:55:00|||||||||20113
1724943600000|2024-08-29 15:00:00|||||||||7379
1724943900000|2024-08-29 15:05:00|103|102|103|102|103|102|102|102|82967
1724944200000|2024-08-29 15:10:00|||||||||10879
1724944500000|2024-08-29 15:15:00|||||||||2740
1724944800000|2024-08-29 15:20:00|104|103|104|103|104|103|104|103|66416
1724945100000|2024-08-29 15:25:00|105|104|104|103|105|104|104|103|138557
1724945400000|2024-08-29 15:30:00|||||||||12684
1724945700000|2024-08-29 15:35:00|||||||||22361
1724946000000|2024-08-29 15:40:00|||||||||12100
1724946300000|2024-08-29 15:45:00|||||||||2174
1724946600000|2024-08-29 15:50:00|||||||||8779
1724946900000|2024-08-29 15:55:00|||||||||30072
1724947200000|2024-08-29 16:00:00|||||||||10500
1724947500000|2024-08-29 16:05:00|||||||||2020
1724947800000|2024-08-29 16:10:00|||||||||8832
1724948100000|2024-08-29 16:15:00|||||||||3535
1724948400000|2024-08-29 16:20:00|||||||||1283
1724948700000|2024-08-29 16:25:00|||||||||25003
1724949000000|2024-08-29 16:30:00|||||||||18826
1724949300000|2024-08-29 16:35:00|||||||||1514
1724949600000|2024-08-29 16:40:00|||||||||160
1724949900000|2024-08-29 16:45:00|103|102|103|102|103|103|103|102|70923
1724950500000|2024-08-29 16:55:00|||||||||500
1724950800000|2024-08-29 17:00:00|||||||||125
1724951100000|2024-08-29 17:05:00|||||||||3692
1724951400000|2024-08-29 17:10:00|||||||||1304
1724951700000|2024-08-29 17:15:00|||||||||3353
1724952000000|2024-08-29 17:20:00|||||||||10495
1724952300000|2024-08-29 17:25:00|||||||||1838
1724952600000|2024-08-29 17:30:00|||||||||300
1724952900000|2024-08-29 17:35:00|||||||||631
1724953200000|2024-08-29 17:40:00|||||||||7975
1724953500000|2024-08-29 17:45:00|||||||||4519
1724953800000|2024-08-29 17:50:00|||||||||300
1724954100000|2024-08-29 17:55:00|||||||||2161
1724954400000|2024-08-29 18:00:00|||||||||1634
1724954700000|2024-08-29 18:05:00|||||||||1724
1724955000000|2024-08-29 18:10:00|||||||||350
1724955300000|2024-08-29 18:15:00|||||||||2820
1724955600000|2024-08-29 18:20:00|||||||||51971
1724955900000|2024-08-29 18:25:00|102|101|102|101|103|101|102|101|23000
1724956200000|2024-08-29 18:30:00|||||||||3800
1724956500000|2024-08-29 18:35:00|||||||||3310
1724956800000|2024-08-29 18:40:00|101|100|101|100|101|100|101|100|12387
1724957100000|2024-08-29 18:45:00|||||||||10115
1724957400000|2024-08-29 18:50:00|||||||||39210
1724957700000|2024-08-29 18:55:00|||||||||5398
1724958300000|2024-08-29 19:05:00|||||||||938
1724958600000|2024-08-29 19:10:00|||||||||1797
1724958900000|2024-08-29 19:15:00|||||||||560
1724959200000|2024-08-29 19:20:00|||||||||6604
1724959500000|2024-08-29 19:25:00|||||||||4516
1724959800000|2024-08-29 19:30:00|||||||||6040
1724960100000|2024-08-29 19:35:00|||||||||650
1724960400000|2024-08-29 19:40:00|102|100|102|100|102|100|101|99|13614
1724960700000|2024-08-29 19:45:00|101|99|102|100|102|100|101|99|2817
1724961000000|2024-08-29 19:50:00|101|99|102|100|102|100|101|99|10442
1724961300000|2024-08-29 19:55:00|101|99|102|100|102|100|101|99|13115
1725024600000|2024-08-30 13:30:00|101|101|101|100|101|101|101|100|12671
1725024900000|2024-08-30 13:35:00|100|99.86|100|99|100|99.86|99|98.98|163313
1725025200000|2024-08-30 13:40:00|99.99|98.98|98|97.92|99.99|98.98|97.9|97.75|305528
1725025500000|2024-08-30 13:45:00|98.39|98|99|98.08|99|98.08|98.39|98|172591
1725025800000|2024-08-30 13:50:00||98.09||98.55||98.55||98.06|26555
1725026100000|2024-08-30 13:55:00|98.86|98.56|98.85|98.71|98.86|98.72|98.85|98.56|29629
1725026400000|2024-08-30 14:00:00|98|98.58|96.99|96.62|98|98.58|96.99|96.53|321906
1725026700000|2024-08-30 14:05:00|97|96.8|92.64|92.01|97|96.99|92.64|91.78|731752
1725027000000|2024-08-30 14:10:00|92.63|92.24|91.97|91|93.79|93.3|91.76|90.31|314487
1725027300000|2024-08-30 14:15:00|91.4|91.2|91.75|91.7|91.99|91.74|89.98|89.4|286689
1725027600000|2024-08-30 14:20:00|91.5|91.65|90.49|90.17|91.5|91.74|89.64|88.97|253265
1725027900000|2024-08-30 14:25:00|90.85|90.33|90.66|90.52|90.9|90.64|90.47|90|188785
1725028200000|2024-08-30 14:30:00|90.68|90.53|90.51|90.5|90.89|90.73|90.51|90.24|69556
1725028500000|2024-08-30 14:35:00|90.73|90.51|91.98|91.27|92.04|91.27|90.73|90.51|21667
1725028800000|2024-08-30 14:40:00|92|91.28|89.98|89.35|92.04|91.31|89.39|87|315909
1725029100000|2024-08-30 14:45:00|89.97|89.36|90.77|90.22|90.82|90.22|89.95|89.11|101451
1725029400000|2024-08-30 14:50:00|90.82|90.23|91|90.77|91|90.77|90.04|90.03|69062
1725029700000|2024-08-30 14:55:00|91.18|90.8|90.46|90.29|91.19|90.91|90.43|90.26|55686
1725030000000|2024-08-30 15:00:00|90.5|90.28|90.47|90.16|91.49|90.33|89.99|89.5|100430
1725030300000|2024-08-30 15:05:00|91.26|90.46|90.98|90.54|91.26|90.92|90.53|90.46|37393
1725030600000|2024-08-30 15:10:00|90.9|90.7|90.25|90.24|90.9|90.71|90.25|90.23|25217
1725030900000|2024-08-30 15:15:00|90.24|90.23|90.02|90.01|90.24|90.23|90.01|90|70751
1725031200000|2024-08-30 15:20:00|90.15|90.02|89.51|89.5|90.15|90.1|89.51|89.5|107373
1725031500000|2024-08-30 15:25:00|89.86|89.51|90.91|90.5|91|90.92|89.51|89.51|311794
1725031800000|2024-08-30 15:30:00|90.9|90.51|90.91|90.62|90.91|90.62|90.9|90.51|17903
1725032100000|2024-08-30 15:35:00|90.85|90.8|90.93|90.51|91.57|91.5|90.59|90.5|64745
1725032400000|2024-08-30 15:40:00|91.3|90.52|91.47|91.11|91.53|91.52|91.3|90.52|15938
1725032700000|2024-08-30 15:45:00|91.74|91.1|91.99|91.5|92.4|91.5|91.48|90.87|44856
1725033000000|2024-08-30 15:50:00|91.94|91.51|91.3|90.11|92.69|92.4|91.29|90.07|84839
1725033300000|2024-08-30 15:55:00|91.29|90.12|91.38|91.21|91.47|91.21|91.1|90.12|8688
1725033600000|2024-08-30 16:00:00|91.34|91.2|91.8|91.49|91.95|91.49|91.21|91.2|1724
1725033900000|2024-08-30 16:05:00|91.65|91.5|91.54|91.18|91.65|91.51|90.94|90.93|48793
1725034200000|2024-08-30 16:10:00|91.64|91.4|91.8|91.48|91.8|91.48|91.64|91.4|13538
1725034500000|2024-08-30 16:15:00|92.16|91.49|92.79|92.05|92.8|92.3|92.01|91.49|8675
1725034800000|2024-08-30 16:20:00|92.77|92.06|92.64|92.1|92.77|92.1|92.64|92|7565
1725035100000|2024-08-30 16:25:00||92.11||92.22||92.22||92.11|10036
1725035400000|2024-08-30 16:30:00|91.99|92|91.91|91.46|91.99|92.01|91.91|91.45|11934
1725035700000|2024-08-30 16:35:00||91.36||91.17||91.36||91.1|1990
1725036000000|2024-08-30 16:40:00|91.6|91.18|91.38|91.25|91.6|91.25|91.38|91.18|4146
1725036300000|2024-08-30 16:45:00|91.37|91.3|91.11|91.1|91.37|91.3|91.11|91.1|32672
1725036600000|2024-08-30 16:50:00|91.46|91.11|90.51|89.3|91.55|91.12|89.52|88.89|262800
1725036900000|2024-08-30 16:55:00|90.52|89.5|92.24|91.01|92.24|91.01|90.51|89.5|104599
1725037200000|2024-08-30 17:00:00|92.1||91.92||92.1||91.92||400
1725037500000|2024-08-30 17:05:00|91.91|91.06|91.99|91.41|91.99|91.41|91.85|91.06|1612
1725037800000|2024-08-30 17:10:00||91.67||91.52||91.67||91.47|8679
1725038100000|2024-08-30 17:15:00|91.98|91.53|91.99|91.62|91.99|91.62|91.98|91.53|4550
1725038400000|2024-08-30 17:20:00||91.63||91.68||91.68||91.63|650
1725038700000|2024-08-30 17:25:00||91.69||91.88||91.88||91.69|1770
1725039000000|2024-08-30 17:30:00||91.89||91.89||91.89||91.89|2398
1725039300000|2024-08-30 17:35:00||91.9||91.91||91.91||91.9|3900
1725039600000|2024-08-30 17:40:00|91.93|91.92|91.99|91.51|91.99|91.92|91.93|91.5|10725
1725039900000|2024-08-30 17:45:00||91.52||91.54||91.54||91.52|400
1725040200000|2024-08-30 17:50:00|91.77|91.53|91.52|91.43|91.77|91.53|91.52|91.43|8916
1725040500000|2024-08-30 17:55:00|91.51|91.21|91.39|91.21|91.51|91.21|91.39|91.2|2430
1725040800000|2024-08-30 18:00:00|91.38|91.11|91.38|91.28|91.38|91.28|91.38|91.1|8679
1725041100000|2024-08-30 18:05:00|91.39|91.29|91.52|91.3|91.52|91.3|91.39|91.29|1600
1725041400000|2024-08-30 18:10:00|91.75|91.31|91.9|91.33|91.9|91.33|91.75|91.3|6959
1725041700000|2024-08-30 18:15:00|||||||||900
1725042000000|2024-08-30 18:20:00|||||||||30281
1725042300000|2024-08-30 18:25:00||91.34||91.43||91.43||91.34|5612
1725042600000|2024-08-30 18:30:00|92|91.44|93.4|93.19|93.7|93.19|92|91.44|76315
1725042900000|2024-08-30 18:35:00|93.51|93.44|94|93.97|94|93.97|93.51|93.44|46635
1725043200000|2024-08-30 18:40:00||93.98||93.99||93.99||93.98|23045
1725043500000|2024-08-30 18:45:00|93.99|93.57|93.98|93.35|93.99|93.57|93.98|92.86|9300
1725043800000|2024-08-30 18:50:00|94||94||94||94||2701
1725044100000|2024-08-30 18:55:00|93.99|93.36|94.72|94.34|95|94.72|93.99|93.36|71575
1725044400000|2024-08-30 19:00:00|94.7|94.24|93.93|93.37|94.7|94.34|93.93|93.36|800
1725044700000|2024-08-30 19:05:00||93.38||93.7||93.7||93.38|3375
1725045000000|2024-08-30 19:10:00|93.9|93.77|93.43|92.89|93.9|93.8|93.43|92.54|21766
1725045300000|2024-08-30 19:15:00|93.2|93|93.61|93.01|93.61|93.01|93.2|93|6235
1725045600000|2024-08-30 19:20:00|93.69|93.02|94.48|93.6|94.84|94.57|93.69|93.02|61654
1725045900000|2024-08-30 19:25:00|94.47|93.61|94.36|93.78|94.47|93.78|94.35|93.61|1155
1725046200000|2024-08-30 19:30:00|94.4|93.79|94.25|93.82|94.4|93.82|94|93.79|79680
1725046500000|2024-08-30 19:35:00|94.39|93.83|93.49|92.16|94.39|93.83|93.49|91.3|110672
1725046800000|2024-08-30 19:40:00|93.48|92.2|93.46|92.3|93.48|92.3|93.46|92.2|13763
1725047100000|2024-08-30 19:45:00|93.47|92.31|93.39|92.79|93.47|92.79|93.39|92.3|6359
1725047400000|2024-08-30 19:50:00|93.38|92.8|93.26|93.02|93.38|93.02|93|92.8|33412
1725047700000|2024-08-30 19:55:00|93.03|93.03|93.86|93.25|94|93.47|93.01|93|41532
1725370200000|2024-09-03 13:30:00|93|92.25|90.49|90.48|93.65|92.5|90.49|90.48|127130
1725370500000|2024-09-03 13:35:00|91|90|90.42|90.01|91|90.31|90.42|90|32481
1725370800000|2024-09-03 13:40:00|91|90.02|91.76|90.79|92|90.87|91|90.02|32549
1725371100000|2024-09-03 13:45:00|91.71|90.43|90.8|90.66|91.71|90.66|90.44|90.19|39350
1725371400000|2024-09-03 13:50:00|90.67|90.68|90.72|90.51|90.8|90.68|90.67|90.25|12025
1725371700000|2024-09-03 13:55:00|90.52|90.5|91.37|91.14|91.37|91.18|90.51|90.25|106712
1725372000000|2024-09-03 14:00:00|91|90.79|91.2|90.94|91.49|90.94|90.86|90.79|45785
1725372300000|2024-09-03 14:05:00|91.18|91|91.18|91.17|91.18|91.17|91.18|91|22394
1725372600000|2024-09-03 14:10:00|91.17|91.08|89.98|89.55|91.17|91.08|89.52|89.5|43802
1725372900000|2024-09-03 14:15:00|89.54|89.54|88.67|88.57|89.54|89.55|88.33|88.22|81387
1725373200000|2024-09-03 14:20:00|88.6|88.58|88.65|88.61|88.94|88.68|88.6|88.58|57587
1725373500000|2024-09-03 14:25:00|88.67|88.6|89.14|88.64|89.4|89.01|88.64|88.6|103620
1725373800000|2024-09-03 14:30:00|89.13|88.65|89.91|89.48|90.06|89.48|89.09|88.64|42433
1725374100000|2024-09-03 14:35:00|89.9|89.49|90.13|89.87|90.26|89.87|89.6|89.49|10548
1725374400000|2024-09-03 14:40:00|90.12|89.94|90.24|90.03|90.28|90.03|90.01|89.94|7101
1725374700000|2024-09-03 14:45:00|90.26|89.73|89.64|89.51|90.28|89.73|89.63|89.51|39979
1725375000000|2024-09-03 14:50:00|89.73|89.52|89.85|89.8|90.27|89.91|89.73|89.51|25980
1725375300000|2024-09-03 14:55:00|89.84|89.79|90.61|90.28|90.61|90.28|89.8|89.74|43455
1725375600000|2024-09-03 15:00:00|90.6|90.53|91.58|91.28|91.93|91.28|90.57|90.53|65573
1725375900000|2024-09-03 15:05:00|91.57|91.29|91.6|91.43|91.6|91.43|91.53|91.29|34608
1725376200000|2024-09-03 15:10:00|91.59|91.44|91.28|91.1|91.6|91.45|91.28|91.01|39869
1725376500000|2024-09-03 15:15:00|91.3|91.11|91.6|91.35|91.6|91.35|91.3|91.1|15825
1725376800000|2024-09-03 15:20:00|91.59|91.36|91.24|91.23|91.59|91.45|91.24|91.23|26270
1725377100000|2024-09-03 15:25:00|91.23|91.19|90.4|90.39|91.23|91.19|90.4|90.38|79429
1725377400000|2024-09-03 15:30:00|90.63|90.4|90.82|90.43|90.82|90.43|90.63|90.4|11724
1725377700000|2024-09-03 15:35:00|90.63|90.44|90.99|90.9|91.2|90.99|90.63|90.44|73605
1725378000000|2024-09-03 15:40:00|90.98|90.89|90.32|90.29|90.98|90.89|90.31|90.29|12828
1725378300000|2024-09-03 15:45:00|90.34|90.3|90.11|90.01|90.45|90.33|90.11|90|26171
1725378600000|2024-09-03 15:50:00|90.1|90.07|90.45|90.1|90.45|90.1|90.09|90.06|39840
1725378900000|2024-09-03 15:55:00|90.44|90.11|90.16|90.01|90.44|90.15|90.16|90|48236
1725379200000|2024-09-03 16:00:00|90.15|90.11|90.01|90|90.19|90.18|90.01|90|166777
1725379500000|2024-09-03 16:05:00|90|89.98|90.32|90.06|90.32|90.06|89.99|89.98|50815
1725379800000|2024-09-03 16:10:00|90.31|90.07|90.23|90.21|90.31|90.22|90.21|90.06|96265
1725380100000|2024-09-03 16:15:00|90.24|90.22|90.39|90.25|90.39|90.25|90.24|90.22|66588
1725380400000|2024-09-03 16:20:00|90.38|90.26|90.17|90.14|90.38|90.26|90.16|90.14|11458
1725380700000|2024-09-03 16:25:00|90.16|90.12|90.01|90|90.18|90.12|90.01|90|3809
1725381000000|2024-09-03 16:30:00|||||||||4869
1725381300000|2024-09-03 16:35:00|||||||||1160
1725381600000|2024-09-03 16:40:00|90.12|90.02|90.39|90.03|90.39|90.03|90.12|90.02|23726
1725381900000|2024-09-03 16:45:00|||||||||1300
1725382200000|2024-09-03 16:50:00|90.45|90.04|90.89|90.73|90.9|90.73|90.42|90.04|56193
1725382500000|2024-09-03 16:55:00|90.75|90.74|90.75|90.74|90.75|90.74|90.75|90.74|2072
1725382800000|2024-09-03 17:00:00|||||||||15299
1725383100000|2024-09-03 17:05:00|90.74|90.73|90.69|90.68|90.74|90.73|90.69|90.68|15220
1725383400000|2024-09-03 17:10:00|90.68|90.63|90.21|90.2|90.68|90.63|90.21|90.2|3007
1725383700000|2024-09-03 17:15:00|||||||||500
1725384000000|2024-09-03 17:20:00|90.3|90.21|90.48|90.25|90.48|90.25|90.3|90.21|10198
1725384300000|2024-09-03 17:25:00||90.26||90.3||90.3||90.26|4189
1725384600000|2024-09-03 17:30:00|90.5|90.31|90.63|90.45|90.63|90.45|90.5|90.31|28057
1725384900000|2024-09-03 17:35:00|90.67|90.46|90.86|90.54|90.86|90.54|90.67|90.46|57588
1725385200000|2024-09-03 17:40:00|90.85|90.55|90.69|90.54|90.85|90.55|90.69|90.54|30440
1725385500000|2024-09-03 17:45:00|90.68|90.55|90.39|90.15|90.68|90.55|90.14|90.11|5940
1725385800000|2024-09-03 17:50:00|90.19|90.16|90.62|90.43|90.62|90.43|90.19|90.15|3356
1725386100000|2024-09-03 17:55:00|90.7||90.7||90.7||90.7||1836
1725386400000|2024-09-03 18:00:00|90.69|90.44|90.69|90.49|90.74|90.49|90.67|90.44|2996
1725386700000|2024-09-03 18:05:00|90.68|90.5|90.35|90.01|90.78|90.7|90.35|90|66097
1725387000000|2024-09-03 18:10:00|90.34||90.02||90.34||90.02||1200
1725387300000|2024-09-03 18:15:00|90.34|90.02|90.35|90.15|90.35|90.15|90.03|90.02|4211
1725387600000|2024-09-03 18:20:00|90.34|90.12|90.29|90.13|90.35|90.13|90.29|90.12|11015
1725387900000|2024-09-03 18:25:00|90.28|90.12|90.13|90.12|90.28|90.12|90.13|90.12|2673
1725388200000|2024-09-03 18:30:00|90.25|90.13|90.38|90.3|90.38|90.3|90.25|90.13|57224
1725388500000|2024-09-03 18:35:00|90.39|90.31|90.53|90.44|90.53|90.44|90.39|90.31|16433
1725388800000|2024-09-03 18:40:00|||||||||1399
1725389100000|2024-09-03 18:45:00|90.55|90.45|90.56|90.48|90.56|90.48|90.55|90.45|1700
1725389400000|2024-09-03 18:50:00|90.58|90.49|90.69|90.61|90.69|90.61|90.58|90.49|6033
1725389700000|2024-09-03 18:55:00||90.62||90.63||90.63||90.62|4910
1725390000000|2024-09-03 19:00:00|90.7|90.64|90.7|90.65|90.7|90.65|90.7|90.64|2394
1725390300000|2024-09-03 19:05:00|90.71|90.66|90.89|90.71|90.9|90.71|90.71|90.66|10236
1725390600000|2024-09-03 19:10:00|90.9|90.72|91.6|91.45|91.6|91.45|90.9|90.72|9310
1725390900000|2024-09-03 19:15:00|91.59|91.46|91.5|91.49|91.6|91.49|91.5|91.46|3900
1725391200000|2024-09-03 19:20:00|91.6|91.51|91.83|91.78|92|91.95|91.6|91.51|80073
1725391500000|2024-09-03 19:25:00|91.82|91.75|91.3|90.99|91.82|91.78|91.3|90.94|13088
1725391800000|2024-09-03 19:30:00|91.22|91.07|91.22|91.18|91.22|91.21|91.21|91.07|6968
1725392100000|2024-09-03 19:35:00|91.2|91.17|91.06|91.05|91.2|91.17|91.05|91.04|14662
1725392400000|2024-09-03 19:40:00|91.05|91.04|91.04|91.03|91.05|91.04|91.03|91.03|22360
1725392700000|2024-09-03 19:45:00|91.03|90.94|90.66|90.65|91.03|90.94|90.66|90.58|12647
1725393000000|2024-09-03 19:50:00|90.77|90.66|91.17|90.84|91.21|90.84|90.69|90.66|29927
1725393300000|2024-09-03 19:55:00|91.44|90.85|91.22|91|91.69|91.5|91.06|90.85|43634
1725456600000|2024-09-04 13:30:00|91.5|90|91.12|90.14|91.8|91.72|90|89|114949
1725456900000|2024-09-04 13:35:00|91|90.15|91|90.1|91|90.17|90.13|90.09|20280
1725457200000|2024-09-04 13:40:00|90.7|90.09|90.26|90|90.7|90.09|89.34|89.02|268098
1725457500000|2024-09-04 13:45:00|90.57|90.13|90.3|90.26|90.66|90.27|90.27|90.13|38854
1725457800000|2024-09-04 13:50:00|90.55|90.27|91|90.31|91|90.31|90.3|90.27|107318
1725458100000|2024-09-04 13:55:00|91.12|90.5|91.12|91|91.12|91|91.12|90.5|54870
1725458400000|2024-09-04 14:00:00|91.11|90.92|91.94|91.63|91.95|91.66|91.1|90.5|302096
1725458700000|2024-09-04 14:05:00|91.83|91.64|91.93|91.04|91.93|91.75|91.2|90.73|85597
1725459000000|2024-09-04 14:10:00|91.94|91.05|92.29|91.93|92.61|92.17|91.94|91.05|28254
1725459300000|2024-09-04 14:15:00|92.3|91.94|92.33|92.3|92.42|92.34|92|91.94|51839
1725459600000|2024-09-04 14:20:00|92.32|92.29|93|92.99|93|92.99|92.18|92.09|77570
1725459900000|2024-09-04 14:25:00|93.02|93|93|92.59|93.02|93|92.86|92.53|60348
1725460200000|2024-09-04 14:30:00|93.3|92.6|93.8|93.75|93.8|93.75|93.23|92.6|37845
1725460500000|2024-09-04 14:35:00|93.9|93.76|94.9|94.31|95|94.31|93.8|93.75|65876
1725460800000|2024-09-04 14:40:00|94.89|94.32|95.45|94.9|95.5|95.26|94.73|94.32|231004
1725461100000|2024-09-04 14:45:00|95.44|95.3|95.23|95.22|95.44|95.3|95.22|94.9|62858
1725461400000|2024-09-04 14:50:00|95.26|95.16|95.6|95.03|96.29|96.22|95.26|94.79|231649
1725461700000|2024-09-04 14:55:00|95.59|95.04|95.77|95.27|95.77|95.27|95.4|95.04|964
1725462000000|2024-09-04 15:00:00|95.86||95.95||95.97||95.86||304
1725462300000|2024-09-04 15:05:00|95.84|95.28|95.75|95.58|95.95|95.83|95.75|95.28|4261
1725462600000|2024-09-04 15:10:00|95.74|95.59|94.99|94.35|95.74|95.74|94.99|94.33|164896
1725462900000|2024-09-04 15:15:00|94.9|94.36|94.58|94.56|94.9|94.59|94.27|94.03|73517
1725463200000|2024-09-04 15:20:00|94.69|94.58|94.5|94.32|94.79|94.7|94.5|94|51500
1725463500000|2024-09-04 15:25:00|94.33|94.31|94.29|93.49|94.5|94.32|94.29|93.48|45089
1725463800000|2024-09-04 15:30:00|94.28|93.5|93.66|93.29|94.28|93.5|93.3|93.14|12635
1725464100000|2024-09-04 15:35:00|93.65|93.3|93.64|93.37|93.65|93.37|93.64|93.3|3009
1725464400000|2024-09-04 15:40:00|93.63|93.38|93.81|93.55|93.99|93.63|93.59|93.36|23847
1725464700000|2024-09-04 15:45:00|93.9|93.56|93.78|93.7|94.12|94.01|93.77|93.56|40708
1725465000000|2024-09-04 15:50:00|93.77|93.69|93.57|93.34|93.77|93.69|93.57|93.33|4436
1725465300000|2024-09-04 15:55:00||93.29||93.28||93.29||93.25|3000
1725465600000|2024-09-04 16:00:00|93.46|93.29|93.46|93.3|93.46|93.3|93.46|93.29|4400
1725465900000|2024-09-04 16:05:00|93.57|93.31|93.94|93.71|94.01|93.71|93.57|93.31|28628
1725466200000|2024-09-04 16:10:00|93.93|93.72|93.62|93.32|93.93|93.73|93.62|93.31|13214
1725466500000|2024-09-04 16:15:00|93.61||93.6||93.61||93.6||300
1725466800000|2024-09-04 16:20:00|93.61|93.31|93.99|93.64|94.01|93.64|93.61|93.31|9500
1725467100000|2024-09-04 16:25:00|93.98|93.65|94.16|94.01|94.16|94.01|93.98|93.65|40369
1725467400000|2024-09-04 16:30:00|94.26|94.02|94.94|94.8|94.96|94.8|94.26|94.02|47890
1725467700000|2024-09-04 16:35:00|94.8|94.81|94.99|94.88|95.15|95.01|94.8|94.71|121029
1725468000000|2024-09-04 16:40:00|94.98|94.89|94.59|94.22|94.98|94.89|94.59|94.16|5500
1725468300000|2024-09-04 16:45:00|94.61|94.23|94.88|94.8|95.05|94.8|94.58|94.23|81976
1725468600000|2024-09-04 16:50:00|94.97|94.85|95.55|95.21|95.56|95.21|94.97|94.85|31377
1725468900000|2024-09-04 16:55:00|95.46|95.05|94.75|94.74|95.46|95.08|94.75|94.73|80866
1725469200000|2024-09-04 17:00:00|94.74|94.6|94.6|94.48|94.74|94.6|94.6|94.47|18314
1725469500000|2024-09-04 17:05:00|94.74|94.54|94.67|94.57|94.75|94.57|94.67|94.48|17581
1725469800000|2024-09-04 17:10:00|94.57|94.55|94.75|94.6|94.75|94.6|94.55|94.54|89804
1725470100000|2024-09-04 17:15:00|94.74|94.57|94.59|94.11|94.74|94.57|94.25|93.65|76634
1725470400000|2024-09-04 17:20:00||94.1||94.16||94.16||94.06|23059
1725470700000|2024-09-04 17:25:00|94.52|94.17|93.66|93.3|94.52|94.18|93.66|93.3|9400
1725471000000|2024-09-04 17:30:00|93.64|93.14|93.64|93.05|93.64|93.14|93.64|93.02|5026
1725471300000|2024-09-04 17:35:00||93.06||93.21||93.21||93.06|415
1725471600000|2024-09-04 17:40:00|94.01|93.22|93.99|93.28|94.44|93.28|93.99|93.22|978
1725471900000|2024-09-04 17:45:00|93.35|93.29|93.84|93.41|93.85|93.41|93.34|93.22|2900
1725472200000|2024-09-04 17:50:00|93.83|93.42|92.99|92.72|93.83|93.45|92.99|92.66|11237
1725472500000|2024-09-04 17:55:00|93.31|92.73|93.33|92.01|93.33|92.94|93.31|92|95479
1725472800000|2024-09-04 18:00:00|93.32|93|92.99|92.58|93.32|93|92.64|92.01|30700
1725473100000|2024-09-04 18:05:00|92.98|92.5|93.15|92.82|93.16|92.82|92.53|92.5|26351
1725473400000|2024-09-04 18:10:00|93.16|92.83|93.19|92.91|93.25|93.13|92.99|92.83|2616
1725473700000|2024-09-04 18:15:00|93.2|92.8|93.08|92.81|93.33|92.81|93.08|92.8|610
1725474000000|2024-09-04 18:20:00|93.07|92.8|93.08|92.92|93.08|92.92|93.07|92.8|1513
1725474300000|2024-09-04 18:25:00|93.33|92.93|93.33|93.09|93.33|93.09|93.33|92.93|11700
1725474600000|2024-09-04 18:30:00|93.32||93.27||93.32||93.27||1773
1725474900000|2024-09-04 18:35:00|93.26|93.07|92.55|92.36|93.26|93.09|92.55|92.35|25200
1725475200000|2024-09-04 18:40:00|92.54|92.28|92.32|92.02|92.54|92.29|92.32|92.01|37682
1725475500000|2024-09-04 18:45:00|92.68|92.2|92.86|92.45|92.86|92.45|92.53|92.2|15129
1725475800000|2024-09-04 18:50:00|92.85|92.47|92.72|92.39|92.85|92.51|92.69|92.2|4303
1725476100000|2024-09-04 18:55:00|92.6|93|93.01|93|93.03|93|92.6|92.39|22560
1725476400000|2024-09-04 19:00:00|93|92.63|92.65|92.39|93|93|92.65|92.39|2550
1725476700000|2024-09-04 19:05:00|92.74|92.4|92.6|92.4|92.74|92.4|92.6|92.4|2162
1725477000000|2024-09-04 19:10:00|92.73|92.41|92.73|92.66|92.73|92.7|92.73|92.41|12016
1725477300000|2024-09-04 19:15:00|92.72|92.69|92.71|92.62|92.72|92.72|92.71|92.61|3579
1725477600000|2024-09-04 19:20:00|92.73|92.63|93.01|92.71|93.01|92.71|92.73|92.63|1037
1725477900000|2024-09-04 19:25:00|93.04|93|93.42|93.1|93.42|93.1|93.04|93|7334
1725478200000|2024-09-04 19:30:00|93.54|93.5|93.07|92.85|93.96|93.5|93.07|92.61|27481
1725478500000|2024-09-04 19:35:00|92.96|92.7|92.85|92.77|92.96|92.77|92.73|92.7|4172
1725478800000|2024-09-04 19:40:00|92.93|92.85|93.04|92.84|93.21|93|92.93|92.74|5786
1725479100000|2024-09-04 19:45:00|93.03|92.98|92.52|92.41|93.03|92.98|92.41|92.28|45686
1725479400000|2024-09-04 19:50:00|92.51|92.33|93.03|92.51|93.07|93|92.5|92.33|54074
1725479700000|2024-09-04 19:55:00|92.59|92.36|92.65|92.64|92.88|92.83|92.49|92.35|51413
1725543000000|2024-09-05 13:30:00|92.48|91.52|94|93|94|93|92.28|91|17516
1725543300000|2024-09-05 13:35:00|94.37|93.01|94.87|93.28|94.87|93.28|94|93.01|8982
1725543600000|2024-09-05 13:40:00|94.86|93.5|95.64|95|95.81|95.02|94.5|93.5|138496
1725543900000|2024-09-05 13:45:00|95|94.85|93.99|93.51|95|94.85|93.99|93.5|34783
1725544200000|2024-09-05 13:50:00|94|93.52|94|93.48|94.15|93.55|93.6|93.45|14613
1725544500000|2024-09-05 13:55:00|94.15|93.49|94.33|93.81|94.33|93.81|94|93.49|34651
1725544800000|2024-09-05 14:00:00|94.45|93.82|95.76|95.38|95.77|95.38|94.45|93.82|87689
1725545100000|2024-09-05 14:05:00|95.77|95.31|95.11|94.88|95.97|95.31|95.11|94.88|80163
1725545400000|2024-09-05 14:10:00|95.1|94.89|94.7|94.53|95.1|94.89|94.52|94.5|131382
1725545700000|2024-09-05 14:15:00|94.69|94.54|95.08|95.07|95.66|95.44|94.59|94.54|247731
1725546000000|2024-09-05 14:20:00|95.1|95.02|95.45|95.23|95.84|95.63|95.1|95.02|137200
1725546300000|2024-09-05 14:25:00|95.7|95.3|94.51|94.31|95.77|95.31|94.5|94.3|64988
1725546600000|2024-09-05 14:30:00|94.53|94.3|94.5|94.3|94.95|94.3|94.31|94.3|96282
1725546900000|2024-09-05 14:35:00|94.59|94.32|94.7|94.65|94.8|94.65|94.58|94.32|121228
1725547200000|2024-09-05 14:40:00|94.69|94.64|94.67|94.54|94.69|94.64|94.33|94.22|180365
1725547500000|2024-09-05 14:45:00|94.66|94.23|93.37|93.06|94.66|94.54|93.37|93.01|127776
1725547800000|2024-09-05 14:50:00|93.64|93.07|93.69|93.24|93.71|93.24|93.2|93.07|32823
1725548100000|2024-09-05 14:55:00||93.25||93.3||93.3||93.25|4213
1725548400000|2024-09-05 15:00:00|93.68|93.31|93.19|92.53|93.68|93.5|93.18|92.48|97513
1725548700000|2024-09-05 15:05:00|92.76|92.68|93.01|92.8|93.17|93.01|92.76|92.54|123938
1725549000000|2024-09-05 15:10:00|93|92.81|92.12|91.8|93|92.81|91.98|91.7|73522
1725549300000|2024-09-05 15:15:00|92.11|91.81|92.04|91.84|92.39|92.38|92.04|91.81|124393
1725549600000|2024-09-05 15:20:00|92.03|91.9|91.76|91.43|92.03|91.93|91.76|91.42|50778
1725549900000|2024-09-05 15:25:00|91.63|91.44|90.93|90.77|91.63|91.44|90.93|90.64|84009
1725550200000|2024-09-05 15:30:00|90.95|90.78|91.34|91.27|91.34|91.29|90.95|90.78|77699
1725550500000|2024-09-05 15:35:00|91.35|91.26|91.82|91.73|91.82|91.73|91.35|91.26|154013
1725550800000|2024-09-05 15:40:00|91.81|91.68|91.63|91.36|91.81|91.68|91.43|91.28|66018
1725551100000|2024-09-05 15:45:00|91.79|91.37|92.14|91.58|92.77|92.09|91.79|91.37|74022
1725551400000|2024-09-05 15:50:00|92.13|91.59|91.98|91.67|92.13|91.67|91.89|91.59|55407
1725551700000|2024-09-05 15:55:00|92.13|91.68|92.11|92.04|92.46|92.04|92.11|91.68|36345
1725552000000|2024-09-05 16:00:00|92.16|92.05|92.82|92.71|92.82|92.71|92.16|92.05|65346
1725552300000|2024-09-05 16:05:00|92.93|92.72|92.79|92.5|93.16|93|92.34|92.17|181365
1725552600000|2024-09-05 16:10:00|92.78|92.61|92.2|91.84|92.78|92.61|91.82|91.57|87228
1725552900000|2024-09-05 16:15:00|92.53|91.85|92.17|91.77|92.53|91.93|92.16|91.73|23873
1725553200000|2024-09-05 16:20:00|92.18|91.78|92.8|92.33|92.8|92.33|92.18|91.78|10417
1725553500000|2024-09-05 16:25:00||92.34||92.61||92.61||92.34|400
1725553800000|2024-09-05 16:30:00|92.79|92.62|92.5|92.28|92.79|92.63|92.5|92.27|12883
1725554100000|2024-09-05 16:35:00|92.6|92.3|92.54|92.3|92.6|92.31|92.54|92.25|1930
1725554400000|2024-09-05 16:40:00|92.53|92.31|92.3|92.22|92.55|92.31|92.3|92.22|32684
1725554700000|2024-09-05 16:45:00|92.29|92.19|91.7|91.61|92.29|92.19|91.7|91.6|27162
1725555000000|2024-09-05 16:50:00|91.69|91.6|91.64|91.46|91.69|91.6|91.55|91.45|48072
1725555300000|2024-09-05 16:55:00|91.68|91.47|92.26|92.06|92.49|92.15|91.68|91.47|27637
1725555600000|2024-09-05 17:00:00|92.25|92.07|91.78|91.59|92.25|92.2|91.78|91.5|32595
1725555900000|2024-09-05 17:05:00|91.94|91.6|92.3|91.69|92.49|91.69|91.94|91.6|56433
1725556200000|2024-09-05 17:10:00|92.29|91.7|92.29|91.87|92.29|92.08|92.29|91.7|1200
1725556500000|2024-09-05 17:15:00|92.28|91.88|92.14|91.64|92.28|91.88|92.14|91.58|3131
1725556800000|2024-09-05 17:20:00|92.13|91.63|92.06|91.65|92.13|91.65|92.06|91.62|1569
1725557100000|2024-09-05 17:25:00||91.66||91.71||91.71||91.66|28437
1725557400000|2024-09-05 17:30:00||91.72||91.73||91.73||91.72|1422
1725557700000|2024-09-05 17:35:00|92.17|91.74|92.25|91.78|92.29|91.78|92.17|91.74|3186
1725558000000|2024-09-05 17:40:00|92.26||92.79||92.79||92.26||3799
1725558300000|2024-09-05 17:45:00|92.8|91.88|93|92.65|93|92.65|92.8|91.78|44100
1725558600000|2024-09-05 17:50:00|93.37|92.66|93.08|93.02|93.71|93.09|93.08|92.66|37757
1725558900000|2024-09-05 17:55:00||93.03||93.02||93.03||93.02|43686
1725559200000|2024-09-05 18:00:00|93.44|93.01|93.12|93.04|93.44|93.04|93.1|93|36342
1725559500000|2024-09-05 18:05:00|93.11|93.03|93.01|92.99|93.11|93.04|92.96|92.81|34892
1725559800000|2024-09-05 18:10:00|93|92.98|92.89|92.81|93.01|92.98|92.89|92.8|7365
1725560100000|2024-09-05 18:15:00|92.9|92.82|93.39|93.36|94.26|94|92.9|92.82|178052
1725560400000|2024-09-05 18:20:00|93.38|93.34|93.84|93.64|93.95|93.64|93.3|93.16|47750
1725560700000|2024-09-05 18:25:00|93.83|93.65|93.82|93.68|93.83|93.68|93.82|93.65|322
1725561000000|2024-09-05 18:30:00|||||||||24900
1725561300000|2024-09-05 18:35:00|93.84|93.69|94|93.95|94|93.95|93.84|93.69|104517
1725561600000|2024-09-05 18:40:00|94.23|93.96|94.48|94.25|94.5|94.25|94.23|93.96|17457
1725561900000|2024-09-05 18:45:00|94.47|94.26|94.26|93.93|94.49|94.32|94|93.91|96261
1725562200000|2024-09-05 18:50:00|94.25|93.94|94.23|94.06|94.25|94.06|94.23|93.94|17987
1725562500000|2024-09-05 18:55:00|94.22|94.07|93.94|93.92|94.22|94.07|93.94|93.92|14372
1725562800000|2024-09-05 19:00:00|93.93|93.9|93.81|93.76|93.93|93.9|93.81|93.75|10957
1725563100000|2024-09-05 19:05:00|93.8|93.74|93.69|93.56|93.8|93.75|93.69|93.55|25499
1725563400000|2024-09-05 19:10:00|93.68|93.55|93.49|93.31|93.68|93.55|93.31|93.1|96465
1725563700000|2024-09-05 19:15:00|93.48|93.3|93.18|93.1|93.48|93.3|93.18|93.1|98397
1725564000000|2024-09-05 19:20:00|93.19|93.15|93.62|93.42|93.74|93.42|93.18|93.15|155757
1725564300000|2024-09-05 19:25:00|93.61|93.5|93.98|93.72|93.99|93.72|93.6|93.5|45405
1725564600000|2024-09-05 19:30:00|93.99|93.73|94.58|94.2|94.58|94.2|93.99|93.73|77281
1725564900000|2024-09-05 19:35:00|94.57|94.11|94.01|93.89|94.57|94.11|93.77|93.75|72474
1725565200000|2024-09-05 19:40:00|94|93.88|93.92|93.74|94|93.88|93.74|93.73|127410
1725565500000|2024-09-05 19:45:00|93.91|93.8|93.88|93.83|93.91|93.83|93.88|93.8|43129
1725565800000|2024-09-05 19:50:00|93.91|93.85|94.14|94.13|94.23|94.13|93.88|93.85|187093
1725566100000|2024-09-05 19:55:00|94.18|94.22|94.43|93.8|94.68|94.61|93.5|93.19|204193
1725629400000|2024-09-06 13:30:00|95|93.01|94.88|93.9|95|94.01|93.94|93.01|6226
1725629700000|2024-09-06 13:35:00|94.71|93.8|94.69|93.58|94.71|94.4|94.69|93.58|23422
1725630000000|2024-09-06 13:40:00|94.5|93.59|94.5|93.59|94.88|93.62|94.5|93.58|2979
1725630300000|2024-09-06 13:45:00|94.49|93.8|94.49|93.82|94.49|93.82|94.4|93.8|1958
1725630600000|2024-09-06 13:50:00|94.5|93.8|94.87|94.07|94.88|94.07|94.5|93.8|45428
1725630900000|2024-09-06 13:55:00|94.49|94.08|95|94.27|95|94.27|94.49|94.08|7800
1725631200000|2024-09-06 14:00:00|94.99|94.28|93.89|93.85|94.99|94.42|93.89|93.38|90489
1725631500000|2024-09-06 14:05:00|93.88|93.81|93.79|93.04|93.88|93.81|93.44|93|88696
1725631800000|2024-09-06 14:10:00|93.78|93.03|93.29|92.53|93.8|93.5|93.29|92.5|88158
1725632100000|2024-09-06 14:15:00|93.28|92.54|92.89|92.35|93.28|92.8|92.48|92.28|52797
1725632400000|2024-09-06 14:20:00|92.92|92.36|92.5|92.02|93|92.56|92.1|92.01|31918
1725632700000|2024-09-06 14:25:00|92|92.01|91.97|91.85|92|92.01|91.97|91.22|29826
1725633000000|2024-09-06 14:30:00|91.96|91.8|92.46|92.02|92.64|92.3|91.59|91.43|57420
1725633300000|2024-09-06 14:35:00|92.01|92|92.44|92.35|92.62|92.47|92.01|92|5644
1725633600000|2024-09-06 14:40:00|92.51|92.34|91.84|91.82|92.62|92.34|91.84|91.82|18525
1725633900000|2024-09-06 14:45:00|91.88|91.83|91.77|91.61|91.88|91.83|91.65|91.54|18391
1725634200000|2024-09-06 14:50:00|91.78|91.62|91.36|91.01|91.78|91.62|91.36|91|35857
1725634500000|2024-09-06 14:55:00|91.2|91|91.08|90.92|91.2|91|90.89|90.81|52360
1725634800000|2024-09-06 15:00:00|91.09|90.93|91.8|91.69|91.81|91.69|91.09|90.93|22062
1725635100000|2024-09-06 15:05:00|91.5|91.65|91.78|91.49|91.8|91.65|91.5|91.36|5415
1725635400000|2024-09-06 15:10:00|91.59|91.5|91.47|91.4|91.59|91.51|91.47|91.37|16086
1725635700000|2024-09-06 15:15:00|91.46|91.37|91.19|91.03|91.46|91.37|91.18|91.03|23490
1725636000000|2024-09-06 15:20:00|91.18|91|91.38|91.05|91.49|91.05|91.02|91|45877
1725636300000|2024-09-06 15:25:00|91.05|91.04|91.2|91.1|91.38|91.2|91.03|91|47865
1725636600000|2024-09-06 15:30:00|91.09|91.11|91|90.9|91.09|91.11|90.54|90.5|172301
1725636900000|2024-09-06 15:35:00|90.99|90.91|90.91|90.71|90.99|90.92|90.9|90.64|8800
1725637200000|2024-09-06 15:40:00|90.9||90.9||90.91||90.9||1351
1725637500000|2024-09-06 15:45:00|90.79|90.7|90.91|90.64|90.91|90.71|90.79|90.64|7652
1725637800000|2024-09-06 15:50:00|90.9|90.65|91.01|90.7|91.01|90.7|90.9|90.65|1500
1725638100000|2024-09-06 15:55:00|91.04|90.71|91.09|91.01|91.1|91.01|91.01|90.71|7328
1725638400000|2024-09-06 16:00:00|91.05|91.02|91.05|91.03|91.05|91.03|91.05|91.02|19105
1725638700000|2024-09-06 16:05:00|91.04|91|91.07|91.01|91.09|91.06|91.01|91|36306
1725639000000|2024-09-06 16:10:00|91.06|91.02|90.89|90.84|91.06|91.02|90.83|90.82|124446
1725639300000|2024-09-06 16:15:00|90.9|90.85|91.5|91.03|91.5|91.03|90.9|90.84|17612
1725639600000|2024-09-06 16:20:00||91.2||91.36||91.36||91.2|3997
1725639900000|2024-09-06 16:25:00|91.51|91.37|91.27|91.21|91.7|91.69|91.27|91|45092
1725640200000|2024-09-06 16:30:00|91.26|91.1|91.57|91.11|91.59|91.36|91.15|91.1|33778
1725640500000|2024-09-06 16:35:00|91.3|91.2|91.29|91.2|91.3|91.2|91.29|91.2|200
1725640800000|2024-09-06 16:40:00|91.28|91.21|91.56|91.2|91.57|91.22|91.22|91.2|7280
1725641100000|2024-09-06 16:45:00|91.55|91.22|91.49|91.23|91.57|91.23|91.49|91.22|2150
1725641400000|2024-09-06 16:50:00|91.48||91.44||91.48||91.35||1163
1725641700000|2024-09-06 16:55:00|91.35|91.24|91.6|91.52|91.6|91.52|91.33|91.24|43070
1725642000000|2024-09-06 17:00:00|91.59|91.53|92|91.85|92|91.85|91.59|91.53|38598
1725642300000|2024-09-06 17:05:00|91.95|91.86|91.94|91.88|91.95|91.94|91.94|91.86|49171
1725642600000|2024-09-06 17:10:00|91.95|91.9|92.07|91.91|92.1|92.07|91.95|91.9|70698
1725642900000|2024-09-06 17:15:00|92|91.92|92.15|91.92|92.15|91.92|92|91.92|7950
1725643200000|2024-09-06 17:20:00|92.16|92|92.71|92.68|92.71|92.68|92.15|92|73438
1725643500000|2024-09-06 17:25:00|92.7|92.62|92.47|92|92.7|92.62|92.21|92|61176
1725643800000|2024-09-06 17:30:00|92.46||92.34||92.46||92.34||2377
1725644100000|2024-09-06 17:35:00|92.33||92.18||92.37||92.18||32313
1725644400000|2024-09-06 17:40:00|92.04|91.9|92.04|91.9|92.04|91.9|92.04|91.89|11037
1725644700000|2024-09-06 17:45:00||91.91||91.91||91.91||91.91|10904
1725645000000|2024-09-06 17:50:00|92.03|91.89|91.67|91.58|92.03|91.89|91.67|91.5|9341
1725645300000|2024-09-06 17:55:00|91.68|91.59|91.86|91.63|91.86|91.75|91.68|91.59|24671
1725645600000|2024-09-06 18:00:00|91.75|91.61|91.69|91.61|91.75|91.61|91.69|91.61|1182
1725645900000|2024-09-06 18:05:00|91.7|91.69|91.85|91.75|91.85|91.8|91.7|91.69|70224
1725646200000|2024-09-06 18:10:00|91.84|91.69|91.83|91.7|91.84|91.7|91.83|91.69|2280
1725646500000|2024-09-06 18:15:00|91.7|91.69|91.78|91.7|91.78|91.7|91.7|91.69|37847
1725646800000|2024-09-06 18:20:00|91.79|91.79|92.16|92.13|92.47|92.27|91.79|91.79|41768
1725647100000|2024-09-06 18:25:00|92.14|92.09|91.95|91.9|92.16|92.15|91.95|91.9|4135
1725647400000|2024-09-06 18:30:00|91.94|91.88|91.85|91.7|91.94|91.88|91.85|91.7|9665
1725647700000|2024-09-06 18:35:00|91.78|91.71|92.04|91.69|92.05|91.71|91.7|91.69|18425
1725648000000|2024-09-06 18:40:00||91.7||91.7||91.7||91.7|1800
1725648300000|2024-09-06 18:45:00|92.05|91.71|92.05|91.79|92.05|91.79|92.04|91.71|3073
1725648600000|2024-09-06 18:50:00|92.04||92.05||92.05||92.03||3475
1725648900000|2024-09-06 18:55:00|92.06|91.8|92.01|92|92.1|92.01|92.01|91.8|26934
1725649200000|2024-09-06 19:00:00|92.02|91.99|92.1|91.91|92.12|92.09|92|91.89|48685
1725649500000|2024-09-06 19:05:00|92.09|91.92|92.13|91.94|92.13|91.94|92.08|91.92|3970
1725649800000|2024-09-06 19:10:00|92.14|91.95|92.39|92.03|92.49|92.05|92.14|91.95|22240
1725650100000|2024-09-06 19:15:00|92.4|92.04|92.42|92.07|92.42|92.07|92.4|92.04|4203
1725650400000|2024-09-06 19:20:00|92.43|92.08|92.37|92.1|92.43|92.1|92.37|92.08|17670
1725650700000|2024-09-06 19:25:00|92.38|92.11|92.54|92.5|92.98|92.8|92.35|92.11|107592
1725651000000|2024-09-06 19:30:00|92.53|92.47|91.91|91.7|92.53|92.47|91.91|91.5|132497
1725651300000|2024-09-06 19:35:00|91.92|91.6|91.7|91.6|91.92|91.7|91.7|91.6|29318
1725651600000|2024-09-06 19:40:00|91.71|91.53|91.66|91.53|91.71|91.53|91.66|91.53|1725
1725651900000|2024-09-06 19:45:00|91.65|91.55|91.59|91.52|91.65|91.6|91.59|91.5|74367
1725652200000|2024-09-06 19:50:00|91.58|91.58|91.37|91.34|91.58|91.58|91.37|91.25|107399
1725652500000|2024-09-06 19:55:00|91.36|91.31|91.37|91.33|91.47|91.34|91.27|91.25|66817
1725888600000|2024-09-09 13:30:00|93.99|93.1|94|92.24|94|93.1|92.22|92|9623
1725888900000|2024-09-09 13:35:00|93.99|93|94|93.5|94|93.5|93.99|93|49306
1725889200000|2024-09-09 13:40:00|93.99|93.51|93.33|92.01|94.05|93.51|92.57|91.98|73787
1725889500000|2024-09-09 13:45:00|93.32|92.5|93.2|92.5|93.32|92.5|93.2|92.5|14430
1725889800000|2024-09-09 13:50:00|93.57|92.51|94.9|94.3|94.9|94.3|93.57|92.51|27236
1725890100000|2024-09-09 13:55:00|94.5|94.2|93.99|93.25|94.5|94.2|93.93|93.01|92052
1725890400000|2024-09-09 14:00:00|93.98|93.26|93.62|92.8|94.43|94.19|92.82|92.16|110303
1725890700000|2024-09-09 14:05:00|93.61|92.81|93.6|93.18|93.61|93.18|93.6|92.81|4391
1725891000000|2024-09-09 14:10:00|93.63|93.28|94.09|93.88|94.2|94.17|93.63|93.28|155857
1725891300000|2024-09-09 14:15:00|93.9|93.83|93.22|92.9|93.9|93.83|93.22|92.88|12551
1725891600000|2024-09-09 14:20:00|93.12|92.89|93.33|92.9|93.34|92.9|92.89|92.88|8427
1725891900000|2024-09-09 14:25:00|93.34|92.91|93.17|92.92|93.34|92.92|93.16|92.91|32541
1725892200000|2024-09-09 14:30:00|93.16|92.88|92.74|92.4|93.16|92.88|92.74|92.3|48280
1725892500000|2024-09-09 14:35:00|92.73|92.41|92.74|92.41|92.74|92.41|92.73|92.41|4128
1725892800000|2024-09-09 14:40:00|92.73|92.42|92.3|92.13|92.82|92.67|92.28|92.12|106403
1725893100000|2024-09-09 14:45:00|92.28|92.12|92.2|91.91|92.36|92.12|92.03|91.8|90055
1725893400000|2024-09-09 14:50:00|92.21|92.1|92.44|92.25|92.44|92.25|92.21|92.1|12467
1725893700000|2024-09-09 14:55:00|92.45|92.41|92.43|92.25|92.45|92.44|92.43|92.25|45540
1725894000000|2024-09-09 15:00:00|92.42|92.24|91.52|91.11|92.42|92.24|91.51|91|109408
1725894300000|2024-09-09 15:05:00|91.54|91.12|91.94|91.74|91.96|91.74|91.52|91.12|9485
1725894600000|2024-09-09 15:10:00|91.93|91.73|91.5|91.09|91.93|91.73|91.1|91.01|18156
1725894900000|2024-09-09 15:15:00|91.43|91.1|91.51|91.18|91.51|91.18|91.43|91.1|10019
1725895200000|2024-09-09 15:20:00|91.5|91.19|91.69|91.3|91.69|91.3|91.5|91.19|5942
1725895500000|2024-09-09 15:25:00|91.68|91.41|91.69|91.49|91.69|91.49|91.66|91.41|19130
1725895800000|2024-09-09 15:30:00|91.68|91.5|91.69|91.51|91.69|91.51|91.58|91.5|15143
1725896100000|2024-09-09 15:35:00|91.6|91.52|91.6|91.52|91.69|91.52|91.6|91.52|5489
1725896400000|2024-09-09 15:40:00|91.68|91.56|91.59|91.31|91.68|91.56|91.46|91.29|71987
1725896700000|2024-09-09 15:45:00|91.58|91.32|91.54|91.34|91.58|91.34|91.54|91.32|16702
1725897000000|2024-09-09 15:50:00|91.55|91.44|91.58|91.46|91.58|91.46|91.55|91.44|20510
1725897300000|2024-09-09 15:55:00|91.62|91.47|91.86|91.51|92.46|91.91|91.58|91.44|43255
1725897600000|2024-09-09 16:00:00|91.87|91.52|92.02|91.81|92.02|91.81|91.87|91.52|23864
1725897900000|2024-09-09 16:05:00|92.03|92|92.71|92.52|92.71|92.52|92.03|91.8|51682
1725898200000|2024-09-09 16:10:00|92.77|92.53|93.12|92.64|93.28|93|92.77|92.53|19403
1725898500000|2024-09-09 16:15:00|||||||||2400
1725898800000|2024-09-09 16:20:00|93.11|92.62|92.99|92.89|93.11|92.89|92.98|92.62|44193
1725899100000|2024-09-09 16:25:00||92.9||92.81||92.9||92.81|79218
1725899400000|2024-09-09 16:30:00|93.04|92.82|93.6|93.25|93.62|93.25|93.03|92.82|51442
1725899700000|2024-09-09 16:35:00|93.59|93.26|92.62|92.51|93.59|93.26|92.62|92.5|14610
1725900000000|2024-09-09 16:40:00|92.61|92.5|92.99|92.52|92.99|92.58|92.51|92.5|52819
1725900300000|2024-09-09 16:45:00|92.75|92.51|92.97|92.88|92.98|92.88|92.51|92.5|37800
1725900600000|2024-09-09 16:50:00|92.98|92.89|93.37|93.34|93.37|93.34|92.98|92.89|41554
1725900900000|2024-09-09 16:55:00|93.35|93.35|93.37|93.36|93.37|93.36|93.35|93.35|5995
1725901200000|2024-09-09 17:00:00|93.36|93.35|93.06|92.7|93.37|93.35|93.05|92.6|102087
1725901500000|2024-09-09 17:05:00|93.19|92.96|93.13|92.96|93.19|92.96|93.13|92.96|400
1725901800000|2024-09-09 17:10:00|93.07|92.97|92.99|92.96|93.13|92.97|92.99|92.96|4490
1725902100000|2024-09-09 17:15:00|92.98|92.94|92.88|92.53|92.98|92.94|92.88|92.51|27719
1725902400000|2024-09-09 17:20:00||92.51||92.54||92.54||92.51|850
1725902700000|2024-09-09 17:25:00||92.53||92.53||92.53||92.53|1224
1725903000000|2024-09-09 17:30:00|92.87|92.51|92.33|92.01|92.87|92.52|92.33|92|91012
1725903300000|2024-09-09 17:35:00|92.32||92.32||92.32||92.32||1524
1725903600000|2024-09-09 17:40:00|92.2|92.02|92.03|92|92.2|92.04|92.03|92|7900
1725903900000|2024-09-09 17:45:00|92.04|92.01|92.16|91.64|92.35|92.33|92.04|91.54|126183
1725904200000|2024-09-09 17:50:00|92.15|91.65|91.96|91.72|92.15|91.72|91.6|91.51|38710
1725904500000|2024-09-09 17:55:00|92.06|91.73|92.21|91.91|92.21|91.91|92.05|91.73|2459
1725904800000|2024-09-09 18:00:00|92.2|91.92|92|91.96|92.2|91.96|92|91.92|1725
1725905100000|2024-09-09 18:05:00|91.99|91.89|91.9|91.89|91.99|91.89|91.9|91.89|2087
1725905400000|2024-09-09 18:10:00|||||||||13094
1725905700000|2024-09-09 18:15:00|91.89|91.87|91.74|91.73|91.89|91.87|91.74|91.72|38424
1725906000000|2024-09-09 18:20:00|91.73|91.72|91.7|91.52|91.73|91.72|91.7|91.51|73098
1725906300000|2024-09-09 18:25:00|91.69|91.51|91.38|91.31|91.69|91.56|91.38|91.3|98386
1725906600000|2024-09-09 18:30:00|91.37|91.3|91.7|91.63|91.71|91.63|91.34|91.2|58302
1725906900000|2024-09-09 18:35:00|91.69|91.31|91.39|91.2|91.69|91.31|91.39|91.2|5005
1725907200000|2024-09-09 18:40:00|91.4|91.21|91.59|91.58|91.59|91.58|91.39|91.2|43972
1725907500000|2024-09-09 18:45:00|91.6|91.59|92|91.99|92|91.99|91.6|91.59|68778
1725907800000|2024-09-09 18:50:00|92.01|92|92.65|92.34|92.76|92.34|92.01|92|27140
1725908100000|2024-09-09 18:55:00|92.64||92.49||92.64||92.49||4000
1725908400000|2024-09-09 19:00:00|92.48|92.33|92.49|92.33|92.5|92.34|92.48|92.33|7973
1725908700000|2024-09-09 19:05:00|92.48|92.34|92.48|92.34|92.49|92.34|92.48|92.34|9119
1725909000000|2024-09-09 19:10:00|92.49|92.35|92.5|92.36|92.5|92.36|92.49|92.35|3046
1725909300000|2024-09-09 19:15:00|92.51|92.37|92.98|92.76|93|92.76|92.51|92.37|41238
1725909600000|2024-09-09 19:20:00|92.97|92.77|92.68|92.59|92.97|92.79|92.68|92.57|67684
1725909900000|2024-09-09 19:25:00|92.69|92.6|92.94|92.82|92.95|92.82|92.69|92.6|18043
1725910200000|2024-09-09 19:30:00|92.95|92.83|92.88|92.67|92.95|92.83|92.88|92.64|6198
1725910500000|2024-09-09 19:35:00|92.87|92.68|92.86|92.71|92.87|92.71|92.85|92.68|3730
1725910800000|2024-09-09 19:40:00|92.85|92.72|92.73|92.7|92.86|92.81|92.73|92.7|16412
1725911100000|2024-09-09 19:45:00|92.72|92.66|92.58|92.57|92.72|92.66|92.58|92.57|4673
1725911400000|2024-09-09 19:50:00|92.51|92.5|92.45|92.38|92.58|92.5|92.45|92.3|25455
1725911700000|2024-09-09 19:55:00|92.44|92.39|92.84|92.41|93|92.81|92.42|92.39|70320
1725975000000|2024-09-10 13:30:00|93.89|92|91.95|91.01|93.89|93|91.95|91|30966
1725975300000|2024-09-10 13:35:00|91.94|91|91.97|91.5|92|91.5|91.9|91|10995
1725975600000|2024-09-10 13:40:00|91.7|91.1|92.74|91.97|92.79|91.97|91.7|91.1|3328
1725975900000|2024-09-10 13:45:00|93||92.99||93||92.99||10265
1725976200000|2024-09-10 13:50:00|92|91.9|91.98|91.37|92.54|91.9|91.98|91.37|4597
1725976500000|2024-09-10 13:55:00|91.97|91.38|91.9|91.38|91.97|91.38|91.9|91.37|100
1725976800000|2024-09-10 14:00:00|91.89|91.39|91.91|91.4|91.91|91.4|91.74|91.38|7263
1725977100000|2024-09-10 14:05:00|91.9|91.41|92.97|92.41|92.99|92.41|91.8|91.4|89245
1725977400000|2024-09-10 14:10:00|92.96|91.94|92.38|91.95|92.96|92.01|92.34|91.94|5200
1725977700000|2024-09-10 14:15:00|92|91.94|92|91.99|92|91.99|91.98|91.94|19779
1725978000000|2024-09-10 14:20:00|92.09|92|91.7|91.27|92.5|92.41|91.7|91.25|98936
1725978300000|2024-09-10 14:25:00|91.77|91.51|92|91.59|92.01|91.59|91.77|91.51|10501
1725978600000|2024-09-10 14:30:00||91.58||91.93||91.93||91.58|11300
1725978900000|2024-09-10 14:35:00|91.99|91.94|91.8|91.58|91.99|91.96|91.8|91.57|18068
1725979200000|2024-09-10 14:40:00|91.59|91.59|91.59|91.57|91.59|91.59|91.59|91.57|16342
1725979500000|2024-09-10 14:45:00|91.83|91.58|91.99|91.57|91.99|91.58|91.83|91.57|3500
1725979800000|2024-09-10 14:50:00|91.98|91.58|92|91.99|92|91.99|91.98|91.57|10151
1725980100000|2024-09-10 14:55:00|92.1|92|92.11|92|92.11|92|92.1|91.99|3200
1725980400000|2024-09-10 15:00:00||92.05||92.05||92.05||92.05|594
1725980700000|2024-09-10 15:05:00|92.1|91.92|91.79|91.67|92.1|91.92|91.79|91.64|17308
1725981000000|2024-09-10 15:10:00|91.78|91.68|91.76|91.57|91.78|91.72|91.75|91.57|16387
1725981300000|2024-09-10 15:15:00|91.6||91.6||91.6||91.6||30381
1725981600000|2024-09-10 15:20:00||91.59||91.59||91.59||91.59|41055
1725981900000|2024-09-10 15:25:00|||||||||845
1725982200000|2024-09-10 15:30:00|91.61|91.6|91.99|91.6|92|91.6|91.61|91.6|13710
1725982500000|2024-09-10 15:35:00|91.98|91.7|91.73|91.51|91.98|91.7|91.73|91.5|22140
1725982800000|2024-09-10 15:40:00|91.72|91.5|91.66|91.65|91.72|91.65|91.57|91.33|65447
1725983100000|2024-09-10 15:45:00|91.67|91.66|91.65|91.3|92|91.72|91.4|91.3|20402
1725983400000|2024-09-10 15:50:00|91.67|91.25|91.17|91|91.67|91.25|91.17|91|52299
1725983700000|2024-09-10 15:55:00|91.16|91.01|91.44|91.03|91.59|91.06|90.97|90.68|175112
1725984000000|2024-09-10 16:00:00|91.43||91.38||91.43||91.37||5200
1725984300000|2024-09-10 16:05:00|91.37|91.31|91.77|91.31|91.81|91.32|91.37|91.31|5849
1725984600000|2024-09-10 16:10:00|91.76|91.32|91.39|91.03|91.76|91.38|91.39|91.03|18489
1725984900000|2024-09-10 16:15:00|91.38|91.19|91.13|91|91.38|91.19|91.13|91|15556
1725985200000|2024-09-10 16:20:00|91.12|91.02|91.16|91.14|91.22|91.14|91.12|91.02|9600
1725985500000|2024-09-10 16:25:00|91.15||91.51||91.82||91.15||50744
1725985800000|2024-09-10 16:30:00|91.5||91.32||91.5||91.31||1497
1725986100000|2024-09-10 16:35:00|91.31|91.12|91.29|91.14|91.32|91.14|91.29|91.12|8706
1725986400000|2024-09-10 16:40:00|91.22|91.15|91.27|91.17|91.27|91.17|91.22|91.15|12315
1725986700000|2024-09-10 16:45:00|||||||||5300
1725987000000|2024-09-10 16:50:00|91.26|91.14|91.89|91.55|91.91|91.55|91.16|91.02|51514
1725987300000|2024-09-10 16:55:00|91.88|91.56|91.56|91.31|91.88|91.72|91.56|91.3|30304
1725987600000|2024-09-10 17:00:00|91.43||91.43||91.43||91.43||1900
1725987900000|2024-09-10 17:05:00|91.46|91.32|91.46|91.45|91.46|91.45|91.46|91.32|79441
1725988200000|2024-09-10 17:10:00|91.56|91.5|91.57|91.56|91.57|91.56|91.56|91.5|12403
1725988500000|2024-09-10 17:15:00|||||||||4070
1725988800000|2024-09-10 17:20:00|||||||||1400
1725989100000|2024-09-10 17:25:00|91.58|91.57|91.57|91.56|91.89|91.58|91.57|91.56|7235
1725989400000|2024-09-10 17:30:00|||||||||203
1725989700000|2024-09-10 17:35:00|||||||||1300
1725990000000|2024-09-10 17:40:00|||||||||1941
1725990300000|2024-09-10 17:45:00|||||||||3000
1725990600000|2024-09-10 17:50:00|91.6|91.5|91.8|91.56|91.8|91.56|91.6|91.5|6564
1725990900000|2024-09-10 17:55:00|91.79|91.55|91.8|91.46|91.8|91.55|91.79|91.38|11948
1725991200000|2024-09-10 18:00:00||91.47||91.48||91.48||91.47|1229
1725991500000|2024-09-10 18:05:00|91.79|91.49|91.79|91.51|91.79|91.51|91.79|91.49|540
1725991800000|2024-09-10 18:10:00|91.78|91.52|91.78|91.55|91.78|91.55|91.78|91.52|2350
1725992100000|2024-09-10 18:15:00||91.56||91.74||91.74||91.56|65218
1725992400000|2024-09-10 18:20:00|91.77|91.75|92|91.79|92|91.79|91.77|91.75|50533
1725992700000|2024-09-10 18:25:00||91.8||91.94||91.94||91.8|952
1725993000000|2024-09-10 18:30:00|91.99|91.92|92|91.86|92|91.92|91.99|91.78|9700
1725993300000|2024-09-10 18:35:00|91.91|91.87|91.91|91.83|91.91|91.9|91.91|91.83|5300
1725993600000|2024-09-10 18:40:00||91.87||91.87||91.87||91.87|1813
1725993900000|2024-09-10 18:45:00|91.94|91.88|91.94|91.9|91.94|91.91|91.94|91.88|2100
1725994200000|2024-09-10 18:50:00|||||||||800
1725994500000|2024-09-10 18:55:00|91.95|91.91|92.2|92.11|92.2|92.11|91.95|91.91|58417
1725994800000|2024-09-10 19:00:00|92.11|92.1|92.07|91.98|92.2|92.1|92.07|91.96|23566
1725995100000|2024-09-10 19:05:00|92||91.99||92.07||91.99||3140
1725995400000|2024-09-10 19:10:00|||||||||3955
1725995700000|2024-09-10 19:15:00|91.98|91.97|91.98|91.97|91.98|91.98|91.98|91.97|1200
1725996000000|2024-09-10 19:20:00|91.97|91.96|92.11|91.98|92.2|91.98|91.97|91.96|4604
1725996300000|2024-09-10 19:25:00|92|91.99|92.2|92.05|92.2|92.05|91.99|91.98|10715
1725996600000|2024-09-10 19:30:00|92.19|92.02|92.2|92|92.2|92.02|91.98|91.97|42764
1725996900000|2024-09-10 19:35:00|92.19|91.97|92.09|91.98|92.19|91.98|92.09|91.97|7900
1725997200000|2024-09-10 19:40:00|92.11|92|92.2|92.13|92.2|92.17|92.11|92|9689
1725997500000|2024-09-10 19:45:00|92.19|92.15|92.2|92.15|92.2|92.15|92.19|92.13|3222
1725997800000|2024-09-10 19:50:00|92.19|92.17|92.21|92.17|92.21|92.2|92.19|92.17|23537
1725998100000|2024-09-10 19:55:00|92.22|92.2|92.54|92.32|92.55|92.35|92.22|92.2|48198
1726061400000|2024-09-11 13:30:00|94|93|95|94|95|94.93|94|93|128665
1726061700000|2024-09-11 13:35:00|94.48|94.01|93.98|93.28|94.48|94.01|93.98|92.52|21268
1726062000000|2024-09-11 13:40:00|93.97|93.29|93.83|93.29|93.97|93.29|93.83|93.28|64299
1726062300000|2024-09-11 13:45:00|93.82|93.28|93.41|93.01|93.82|93.28|93.21|92.52|45102
1726062600000|2024-09-11 13:50:00|93.4|93|92.99|92.7|93.5|93|92.91|92.52|55188
1726062900000|2024-09-11 13:55:00|93|92.71|93.47|93.01|93.5|93.01|93|92.71|18966
1726063200000|2024-09-11 14:00:00|93.46|93.02|93.39|93.23|93.5|93.33|93.08|93.02|48415
1726063500000|2024-09-11 14:05:00||93.24||93.32||93.32||93.24|34993
1726063800000|2024-09-11 14:10:00|93.38|93.3|93.3|93.15|93.38|93.32|92.97|92.92|53251
1726064100000|2024-09-11 14:15:00|93.29|93|92.91|92.35|93.29|93|92.91|92.34|37299
1726064400000|2024-09-11 14:20:00|92.9|92.71|92.92|92.91|92.92|92.91|92.76|92.71|4469
1726064700000|2024-09-11 14:25:00|92.91|92.81|92.72|92.56|92.91|92.82|92.72|92.34|25925
1726065000000|2024-09-11 14:30:00|92.62|92.57|92.91|92.69|92.92|92.69|92.59|92.34|32517
1726065300000|2024-09-11 14:35:00|92.92|92.7|92.99|92.81|93.5|93.49|92.92|92.59|67913
1726065600000|2024-09-11 14:40:00|92.98|92.88|92.39|92.35|92.98|92.88|92.38|92.34|47099
1726065900000|2024-09-11 14:45:00|92.4|92.36|91.79|91.7|92.96|92.6|91.79|91.44|195253
1726066200000|2024-09-11 14:50:00|91.77|91.71|91.09|91.08|91.77|91.71|91.09|91.08|101450
1726066500000|2024-09-11 14:55:00|91.08|91.03|90.86|90.54|91.08|91.03|90.32|90.1|197817
1726066800000|2024-09-11 15:00:00|90.85|90.55|90.31|90.1|90.85|90.8|90.31|90.1|163323
1726067100000|2024-09-11 15:05:00|90.4|90.2|90.4|90.38|90.75|90.38|90.31|90.2|106519
1726067400000|2024-09-11 15:10:00|90.39|90.37|91.69|91.25|91.71|91.25|90.03|90.01|151562
1726067700000|2024-09-11 15:15:00|91.68|91.1|91.15|90.87|91.68|91.5|90.82|90.81|123647
1726068000000|2024-09-11 15:20:00|91.3|90.88|91.48|91.34|91.91|91.86|91.3|90.88|97873
1726068300000|2024-09-11 15:25:00|91.41|91.35|91.27|91.26|92|91.64|91.27|91.25|87940
1726068600000|2024-09-11 15:30:00|91.29|91.27|91.41|91.4|92|91.44|91.29|91.27|42904
1726068900000|2024-09-11 15:35:00|91.42|91.41|91.75|91.71|91.91|91.71|91.42|91.41|19600
1726069200000|2024-09-11 15:40:00|91.73|91.72|91.85|91.57|91.91|91.72|91.51|91.47|18229
1726069500000|2024-09-11 15:45:00|91.71|91.58|91.85|91.68|91.89|91.68|91.71|91.58|500
1726069800000|2024-09-11 15:50:00|91.76|91.66|91.26|91.25|91.76|91.66|91.26|91.25|86198
1726070100000|2024-09-11 15:55:00|91.25|91.21|91.86|91.39|91.88|91.4|91.02|91|78734
1726070400000|2024-09-11 16:00:00|91.62|91.4|92.13|91.83|92.13|91.99|91.45|91.4|141031
1726070700000|2024-09-11 16:05:00|92.05|91.84|91.98|91.97|92.05|91.97|91.98|91.84|100
1726071000000|2024-09-11 16:10:00|91.99|91.98|91.99|91.98|91.99|91.98|91.99|91.95|6818
1726071300000|2024-09-11 16:15:00|||||||||5509
1726071600000|2024-09-11 16:20:00|92|91.99|91.75|91.71|92.35|92.09|91.75|91.69|45557
1726071900000|2024-09-11 16:25:00|91.73|91.7|91.86|91.81|91.86|91.81|91.56|91.51|54777
1726072200000|2024-09-11 16:30:00|91.83|91.63|91.62|91.31|91.83|91.81|91.62|91.3|31545
1726072500000|2024-09-11 16:35:00|91.61|91.32|91.81|91.57|92.19|91.57|91.5|91.31|49982
1726072800000|2024-09-11 16:40:00|91.8|91.58|91.74|91.33|91.8|91.58|91.31|91.3|26988
1726073100000|2024-09-11 16:45:00|91.73|91.34|91.49|91.34|91.73|91.35|91.49|91.33|20953
1726073400000|2024-09-11 16:50:00|91.48|91.33|91.87|91.4|91.89|91.4|91.35|91.33|32367
1726073700000|2024-09-11 16:55:00||91.52||91.54||91.54||91.52|312
1726074000000|2024-09-11 17:00:00|91.61|91.61|91.61|91.6|91.66|91.61|91.61|91.54|9525
1726074300000|2024-09-11 17:05:00|91.62|91.59|92.09|91.87|92.09|91.88|91.62|91.59|32380
1726074600000|2024-09-11 17:10:00|92.08|91.88|91.96|91.89|92.08|92|91.96|91.87|27601
1726074900000|2024-09-11 17:15:00|91.99|91.9|91.97|91.9|91.99|91.98|91.97|91.9|14514
1726075200000|2024-09-11 17:20:00|91.96|91.89|92.09|92.05|92.1|92.06|91.86|91.75|23710
1726075500000|2024-09-11 17:25:00|92.1|92.06|92.13|92|92.39|92.31|92.1|92|116768
1726075800000|2024-09-11 17:30:00|92.07|92.01|92.08|91.8|92.11|92.01|91.6|91.59|46703
1726076100000|2024-09-11 17:35:00|92.07|91.81|92.02|91.82|92.07|91.82|92.02|91.8|700
1726076400000|2024-09-11 17:40:00|92.01|91.81|91.96|91.82|92.01|91.82|91.96|91.8|900
1726076700000|2024-09-11 17:45:00|91.97|91.83|92.3|92.26|92.3|92.26|91.97|91.83|15211
1726077000000|2024-09-11 17:50:00|92.29|92.25|91.94|91.8|92.29|92.25|91.94|91.8|19042
1726077300000|2024-09-11 17:55:00|91.7|91.81|91.68|91.6|91.7|91.81|91.68|91.6|4463
1726077600000|2024-09-11 18:00:00|91.67|91.59|91.86|91.63|92.07|91.72|91.6|91.5|51875
1726077900000|2024-09-11 18:05:00|91.6|91.5|91.68|91.37|91.71|91.5|91.36|91.3|10315
1726078200000|2024-09-11 18:10:00|91.67|91.38|91.57|91.39|91.67|91.5|91.57|91.38|13350
1726078500000|2024-09-11 18:15:00|91.65|91.4|91.16|91.03|91.7|91.53|91.16|91.03|83723
1726078800000|2024-09-11 18:20:00|91.17|91.04|91.71|91.22|91.72|91.33|91.17|91.04|24558
1726079100000|2024-09-11 18:25:00|91.7|91.23|91.7|91.47|91.7|91.47|91.7|91.22|23307
1726079400000|2024-09-11 18:30:00|91.69|91.6|91.57|91.28|91.69|91.63|91.57|91.2|26493
1726079700000|2024-09-11 18:35:00|91.56|91.29|91.38|91.37|91.56|91.37|91.38|91.28|4459
1726080000000|2024-09-11 18:40:00|91.4|91.38|91.69|91.61|91.85|91.66|91.39|91.38|38917
1726080300000|2024-09-11 18:45:00|91.68|91.62|91.16|91.01|91.68|91.62|91.16|91.01|34310
1726080600000|2024-09-11 18:50:00|91.15||91.12||91.15||91.12||636
1726080900000|2024-09-11 18:55:00|91.2|91.02|91.19|91.13|91.2|91.15|91.19|91.02|11445
1726081200000|2024-09-11 19:00:00|91.18|91.12|91.12|91.1|91.18|91.12|91.12|91|30694
1726081500000|2024-09-11 19:05:00|91.11|91.08|90.88|90.75|91.11|91.08|90.88|90.5|172089
1726081800000|2024-09-11 19:10:00|90.84|90.52|90.99|90.53|91.03|90.88|90.73|90.52|103134
1726082100000|2024-09-11 19:15:00|90.98|90.54|90.63|90.51|90.98|90.54|90.63|90.51|11930
1726082400000|2024-09-11 19:20:00|90.62|90.52|90.15|90.1|90.9|90.55|90.15|90.1|67315
1726082700000|2024-09-11 19:25:00|90.48|90.11|90.19|90.1|90.48|90.3|90.19|90.01|88275
1726083000000|2024-09-11 19:30:00|90.26|90.11|90.5|90.26|90.73|90.51|90.26|90.11|15334
1726083300000|2024-09-11 19:35:00|90.4|90.27|90.37|90.34|90.4|90.38|90.37|90.27|27782
1726083600000|2024-09-11 19:40:00|90.36|90.35|90.46|90.45|90.85|90.6|90.36|90.35|138978
1726083900000|2024-09-11 19:45:00|90.45|90.35|90.92|90.8|90.99|90.8|90.44|90.35|50263
1726084200000|2024-09-11 19:50:00|90.87|90.81|91.38|91.04|91.38|91.16|90.86|90.8|58248
1726084500000|2024-09-11 19:55:00|91.37|91.05|91.49|91.12|91.5|91.12|91.35|91.05|20946
1726147800000|2024-09-12 13:30:00|93|92|91.62|91.01|93|92.02|91.62|91|26765
1726148100000|2024-09-12 13:35:00|91.98|91.15|92|91.28|92|91.28|91.61|91.15|24447
1726148400000|2024-09-12 13:40:00|91.99|91.29|92.4|92.01|92.97|92.52|91.99|91.29|71080
1726148700000|2024-09-12 13:45:00|92.39|92|90.97|90.13|92.39|92.01|90.43|90.13|98130
1726149000000|2024-09-12 13:50:00|91|90.14|91.49|90.66|91.53|90.66|91|90.13|19691
1726149300000|2024-09-12 13:55:00|91.48|90.67|91.73|91.47|91.73|91.47|91.46|90.67|23751
1726149600000|2024-09-12 14:00:00|91.72|91.46|91.48|91.24|91.99|91.78|91.48|91.24|62802
1726149900000|2024-09-12 14:05:00|91.47|91.25|90.99|90.84|91.47|91.33|90.99|90.83|52266
1726150200000|2024-09-12 14:10:00|90.9|90.5|91.48|91.17|91.49|91.47|90.57|90.5|75934
1726150500000|2024-09-12 14:15:00|91.85|91.18|92.2|91.84|92.38|91.85|91.84|91.18|2130
1726150800000|2024-09-12 14:20:00|92.19|91.85|92.2|92.16|92.2|92.17|92.19|91.81|8314
1726151100000|2024-09-12 14:25:00|92.23|92.24|92.23|92.12|92.4|92.39|92.19|92|174188
1726151400000|2024-09-12 14:30:00|92.22|92.11|92.1|92.01|92.22|92.11|91.27|91.2|67418
1726151700000|2024-09-12 14:35:00|92.09|91.94|91.86|91.85|92.09|92.01|91.56|91.5|76256
1726152000000|2024-09-12 14:40:00|91.85|91.57|91.82|91.65|91.99|91.83|91.61|91.56|37463
1726152300000|2024-09-12 14:45:00|91.71|91.57|91.71|91.58|91.71|91.58|91.71|91.57|900
1726152600000|2024-09-12 14:50:00|91.83|91.59|91.8|91.61|91.83|91.75|91.8|91.59|36195
1726152900000|2024-09-12 14:55:00|91.79|91.62|91.52|91.45|91.79|91.7|91.18|91|115629
1726153200000|2024-09-12 15:00:00|91.51|91.41|91.43|91.33|91.51|91.41|91.28|90.8|30226
1726153500000|2024-09-12 15:05:00|91.47|91.34|91.83|91.69|91.94|91.69|91.47|91.34|35483
1726153800000|2024-09-12 15:10:00|91.76|91.7|91.93|91.57|91.94|91.7|91.24|91.12|96245
1726154100000|2024-09-12 15:15:00|91.92|91.56|92|91.9|92.02|92|91.81|91.53|85608
1726154400000|2024-09-12 15:20:00|91.99|91.89|91.7|91.61|91.99|91.93|91.51|91.5|119956
1726154700000|2024-09-12 15:25:00|91.66|91.51|91.68|91.44|91.78|91.51|91.16|91.12|68879
1726155000000|2024-09-12 15:30:00|91.76|91.45|91.94|91.75|91.94|91.75|91.76|91.42|6400
1726155300000|2024-09-12 15:35:00|92|91.74|91.9|91.74|92.02|91.93|91.82|91.74|28093
1726155600000|2024-09-12 15:40:00|91.89|91.61|91.71|91.44|92|91.82|91.53|91.42|102209
1726155900000|2024-09-12 15:45:00|91.7|91.43|91.27|91.12|91.7|91.46|91.27|90.8|112890
1726156200000|2024-09-12 15:50:00|91.24|91.1|90.82|90.55|91.69|91.32|90.54|90.5|181656
1726156500000|2024-09-12 15:55:00|90.9|90.56|91|90.97|91|90.97|90.53|90.5|165717
1726156800000|2024-09-12 16:00:00|90.99|90.96|90.68|90.6|90.99|90.96|90.68|90.59|27655
1726157100000|2024-09-12 16:05:00|90.77|90.64|91|90.98|91.24|90.98|90.76|90.64|70410
1726157400000|2024-09-12 16:10:00|90.99|90.97|90.99|90.98|90.99|90.98|90.99|90.97|19448
1726157700000|2024-09-12 16:15:00|90.98|90.97|91.06|90.97|91.37|90.97|90.88|90.82|133925
1726158000000|2024-09-12 16:20:00||90.96||90.97||90.97||90.96|989
1726158300000|2024-09-12 16:25:00|91.03|90.95|91.26|91.25|91.61|91.57|90.96|90.95|187916
1726158600000|2024-09-12 16:30:00|91.27|91.26|91.41|91.31|91.45|91.44|91.27|91.25|87714
1726158900000|2024-09-12 16:35:00|91.4|91.33|91.01|90.8|91.4|91.36|90.65|90.5|162816
1726159200000|2024-09-12 16:40:00|90.93|90.81|91.24|91.11|91.25|91.11|90.83|90.8|21101
1726159500000|2024-09-12 16:45:00|91.23|91.1|91.06|90.86|91.23|91.11|90.72|90.64|116174
1726159800000|2024-09-12 16:50:00|91.05|90.87|90.85|90.8|91.05|90.97|90.85|90.72|250258
1726160100000|2024-09-12 16:55:00|90.84|90.75|91.05|90.73|91.05|90.75|90.7|90.66|165241
1726160400000|2024-09-12 17:00:00|91.04||91.04||91.04||91.04||11723
1726160700000|2024-09-12 17:05:00|91.03|90.74|91.17|91.16|91.17|91.16|90.99|90.73|38652
1726161000000|2024-09-12 17:10:00|91.23|91.17|91.5|91.21|91.54|91.46|90.97|90.9|264195
1726161300000|2024-09-12 17:15:00|91.49|91.22|91.39|91.27|91.49|91.27|91.39|91.22|9061
1726161600000|2024-09-12 17:20:00|91.38|91.26|91.5|91.49|91.5|91.49|91.38|91.26|59195
1726161900000|2024-09-12 17:25:00|91.49|91.46|91.29|91.16|91.49|91.47|91.12|91.05|252451
1726162200000|2024-09-12 17:30:00|91.28|91.13|91.14|91.13|91.28|91.15|91.14|91.13|52626
1726162500000|2024-09-12 17:35:00|91.15|91.12|90.89|90.83|91.15|91.12|90.89|90.82|78425
1726162800000|2024-09-12 17:40:00|90.95|90.84|91.24|91.2|91.5|91.23|90.95|90.84|29619
1726163100000|2024-09-12 17:45:00|91.3|91.23|91.97|91.74|92|91.74|91.3|91.23|7980
1726163400000|2024-09-12 17:50:00|91.99|91.75|92.27|92.05|92.46|92.32|91.98|91.75|119475
1726163700000|2024-09-12 17:55:00|92.24|92.16|92.29|91.74|92.3|92.16|91.8|91.74|25352
1726164000000|2024-09-12 18:00:00|92.02|91.75|92.17|92.08|92.3|92.1|91.77|91.75|20626
1726164300000|2024-09-12 18:05:00|92.21|92.09|92|91.96|92.46|92.4|92|91.95|93225
1726164600000|2024-09-12 18:10:00|91.99|91.97|92.46|92.28|92.46|92.28|91.99|91.97|32363
1726164900000|2024-09-12 18:15:00|92.37|92.29|92.08|92.06|92.4|92.32|92.08|92.05|38142
1726165200000|2024-09-12 18:20:00|92.35|92.07|92.4|92.31|92.4|92.36|92.07|92.07|87864
1726165500000|2024-09-12 18:25:00|92.35|92.32|92.89|92.8|92.9|92.8|92.35|92.32|104333
1726165800000|2024-09-12 18:30:00|92.88|92.7|92.86|92.72|92.88|92.73|92.84|92.7|1418
1726166100000|2024-09-12 18:35:00|92.87|92.76|93|92.97|93|92.98|92.87|92.76|122896
1726166400000|2024-09-12 18:40:00|92.99||93||93||92.99||4490
1726166700000|2024-09-12 18:45:00|92.99|93|92.99|92.98|93.4|93.39|92.99|92.98|38225
1726167000000|2024-09-12 18:50:00|93.22|93|92.82|92.2|93.22|93.1|92.3|91.7|7244
1726167300000|2024-09-12 18:55:00|92.65|92.25|93.1|92.74|93.14|92.76|92.44|92.25|2821
1726167600000|2024-09-12 19:00:00|93.09||93.07||93.09||93.07||2106
1726167900000|2024-09-12 19:05:00|92.95|92.73|93|92.72|93|92.73|92.7|92.68|37052
1726168200000|2024-09-12 19:10:00|93.11|92.73|93.4|93.27|93.4|93.27|93.11|92.73|56391
1726168500000|2024-09-12 19:15:00|93.39|93.31|93.27|93.13|93.39|93.34|93.27|92.79|46318
1726168800000|2024-09-12 19:20:00|93.25|93.14|93.25|93.15|93.25|93.16|92.89|92.61|30767
1726169100000|2024-09-12 19:25:00|93.24|93.14|93.07|92.96|93.24|93.15|92.89|92.74|91570
1726169400000|2024-09-12 19:30:00|93.13|93|92.7|92.43|93.25|93.15|92.69|92.38|129512
1726169700000|2024-09-12 19:35:00|92.69|92.44|92.56|92.08|92.71|92.55|92.56|92.01|74657
1726170000000|2024-09-12 19:40:00|92.55|92.09|92.48|92.11|93.11|92.57|92.44|92.06|20936
1726170300000|2024-09-12 19:45:00|92.49|92.12|92.34|92.25|92.5|92.43|92.25|92.12|24840
1726170600000|2024-09-12 19:50:00|92.7|92.3|92.68|92.52|92.79|92.57|92.34|92.3|122152
1726170900000|2024-09-12 19:55:00|92.67|92.53|92.82|92.58|92.86|92.7|92.59|92.52|161995
1726234200000|2024-09-13 13:30:00|93.4|93|94.52|94.5|94.6|94.5|93.39|93|48351
1726234500000|2024-09-13 13:35:00|94.6|94.52|96.08|95.09|99.5|99.01|94.6|94.52|457541
1726234800000|2024-09-13 13:40:00|95.9|95.5|95.9|95.5|96.95|95.91|95.54|95.5|210138
1726235100000|2024-09-13 13:45:00|95.89|95.54|95.9|95.13|95.9|95.62|95.45|95.1|220733
1726235400000|2024-09-13 13:50:00|96|95.19|99|98.14|99.4|99|96|95.19|367644
1726235700000|2024-09-13 13:55:00|98.9|98.01|98.4|97.03|98.9|98.01|97.09|97.02|56822
1726236000000|2024-09-13 14:00:00|98|97.04|99.8|99.78|99.8|99.78|98|97.04|238453
1726236300000|2024-09-13 14:05:00|99.79|99.79|97.57|97.25|99.79|99.79|97.57|97.25|267055
1726236600000|2024-09-13 14:10:00|97.48|97.26|98.71|97.79|99|97.79|97.3|97.26|20090
1726236900000|2024-09-13 14:15:00|98.53|97.8|98.44|98.01|99.51|99.1|97.94|97.7|133992
1726237200000|2024-09-13 14:20:00|98.94|98.02|99.8|99.23|99.8|99.35|98.44|98.02|121485
1726237500000|2024-09-13 14:25:00|99.9|99.24|99.2|98.85|99.9|99.84|99.2|98.85|314422
1726237800000|2024-09-13 14:30:00|99.12|98.82|99.15|99.02|99.9|99.2|98.67|98.14|226138
1726238100000|2024-09-13 14:35:00|99.14|98.98|99.6|99.07|99.6|99.33|99.01|98.81|75626
1726238400000|2024-09-13 14:40:00|99.34|99.06|99.21|99.04|99.6|99.09|99.04|99|99883
1726238700000|2024-09-13 14:45:00|99.18|99.12|99.9|99.85|99.9|99.85|99.15|99.12|250846
1726239000000|2024-09-13 14:50:00|99.89|99.86|101|100|101|100|98.98|98.92|381245
1726239300000|2024-09-13 14:55:00|102|101|102|101|102|101|102|101|60498
1726239600000|2024-09-13 15:00:00|||||||||33666
1726239900000|2024-09-13 15:05:00|||||||||55215
1726240200000|2024-09-13 15:10:00|103|102|103|102|103|102|103|102|141916
1726240500000|2024-09-13 15:15:00|||||||||58139
1726240800000|2024-09-13 15:20:00|||||||||95973
1726241100000|2024-09-13 15:25:00|104|103|104|103|104|103|104|103|173243
1726241400000|2024-09-13 15:30:00|105|104|105|104|105|104|105|104|127843
1726241700000|2024-09-13 15:35:00|104|103|104|103|104|103|104|103|179961
1726242000000|2024-09-13 15:40:00|||||||||53930
1726242300000|2024-09-13 15:45:00|||||||||47863
1726242600000|2024-09-13 15:50:00|105|104|106|105|106|106|105|104|333880
1726242900000|2024-09-13 15:55:00|107|106|108|107|108|107|107|105|422574
1726243200000|2024-09-13 16:00:00|109|108|109|108|109|108|109|108|322063
1726243500000|2024-09-13 16:05:00|||||||||97103
1726243800000|2024-09-13 16:10:00|108|107|110|109|110|109|108|107|370520
1726244100000|2024-09-13 16:15:00|||||||||164952
1726244400000|2024-09-13 16:20:00|109|108|109|108|110|108|109|108|104814
1726244700000|2024-09-13 16:25:00|||||||||104319
1726245000000|2024-09-13 16:30:00|||||||||117987
1726245300000|2024-09-13 16:35:00|110|109|110|109|110|110|110|108|344105
1726245600000|2024-09-13 16:40:00|111|110|110|109|112|111|110|109|511122
1726245900000|2024-09-13 16:45:00|109||110||110||109||110976
1726246200000|2024-09-13 16:50:00|||||||||13916
1726246500000|2024-09-13 16:55:00|||||||||4918
1726246800000|2024-09-13 17:00:00|||||||||107138
1726247100000|2024-09-13 17:05:00|109|108|108|107|109|108|108|107|73728
1726247400000|2024-09-13 17:10:00|107|106|106|105|107|106|106|105|303562
1726247700000|2024-09-13 17:15:00|107|106|107|106|107|106|107|106|75430
1726248000000|2024-09-13 17:20:00|108|107|108|107|108|107|108|107|55258
1726248300000|2024-09-13 17:25:00|109|108|109|108|109|108|109|108|94409
1726248600000|2024-09-13 17:30:00|||||||||6179
1726248900000|2024-09-13 17:35:00|||||||||154142
1726249200000|2024-09-13 17:40:00|||||||||27915
1726249500000|2024-09-13 17:45:00|||||||||32394
1726249800000|2024-09-13 17:50:00|||||||||47443
1726250100000|2024-09-13 17:55:00|||||||||21026
1726250400000|2024-09-13 18:00:00|108|107|108|107|108|108|108|107|16919
1726250700000|2024-09-13 18:05:00|||||||||56889
1726251000000|2024-09-13 18:10:00|||||||||11081
1726251300000|2024-09-13 18:15:00|||||||||38910
1726251600000|2024-09-13 18:20:00|||||||||7646
1726251900000|2024-09-13 18:25:00|||||||||7516
1726252200000|2024-09-13 18:30:00|107|106|107|106|107|106|107|106|94419
1726252500000|2024-09-13 18:35:00|||||||||30313
1726252800000|2024-09-13 18:40:00|||||||||3965
1726253100000|2024-09-13 18:45:00|||||||||3400
1726253400000|2024-09-13 18:50:00|||||||||4868
1726253700000|2024-09-13 18:55:00|108|107|110|109|110|109|108|107|389336
1726254000000|2024-09-13 19:00:00|109|108|109|108|109|108|109|108|57122
1726254300000|2024-09-13 19:05:00|||||||||40725
1726254600000|2024-09-13 19:10:00|108|107|108|107|108|107|108|107|57255
1726254900000|2024-09-13 19:15:00|||||||||22973
1726255200000|2024-09-13 19:20:00|||||||||1519
1726255500000|2024-09-13 19:25:00|||||||||12169
1726255800000|2024-09-13 19:30:00|||||||||13046
1726256100000|2024-09-13 19:35:00|||||||||4280
1726256400000|2024-09-13 19:40:00|||||||||11857
1726256700000|2024-09-13 19:45:00|||||||||37544
1726257000000|2024-09-13 19:50:00|||||||||81449
1726257300000|2024-09-13 19:55:00|107|106|107|106|108|106|107|106|238217
1726493400000|2024-09-16 13:30:00|102|101|103|102|103|102|101|100|124049
1726493700000|2024-09-16 13:35:00|104|103|103|102|104|103|103|102|100447
1726494000000|2024-09-16 13:40:00|104|103|104|103|104|103|104|103|160994
1726494300000|2024-09-16 13:45:00|||||||||55225
1726494600000|2024-09-16 13:50:00|105|104|105|104|105|104|104|104|54790
1726494900000|2024-09-16 13:55:00|||||||||14323
1726495200000|2024-09-16 14:00:00|||||||||20168
1726495500000|2024-09-16 14:05:00|||||||||9608
1726495800000|2024-09-16 14:10:00|||||||||12207
1726496100000|2024-09-16 14:15:00|||||||||18884
1726496400000|2024-09-16 14:20:00|||||||||21350
1726496700000|2024-09-16 14:25:00|104|103|104|103|104|103|104|103|71978
1726497000000|2024-09-16 14:30:00|||||||||29763
1726497300000|2024-09-16 14:35:00|||||||||11340
1726497600000|2024-09-16 14:40:00|||||||||6675
1726497900000|2024-09-16 14:45:00|105|104|105|104|105|104|105|104|61508
1726498200000|2024-09-16 14:50:00|||||||||15581
1726498500000|2024-09-16 14:55:00|||||||||7259
1726498800000|2024-09-16 15:00:00|||||||||3737
1726499100000|2024-09-16 15:05:00|||||||||18621
1726499400000|2024-09-16 15:10:00|||||||||14246
1726499700000|2024-09-16 15:15:00|||||||||6639
1726500000000|2024-09-16 15:20:00|||||||||36342
1726500300000|2024-09-16 15:25:00|||||||||21127
1726500600000|2024-09-16 15:30:00|||||||||9192
1726500900000|2024-09-16 15:35:00|||||||||3299
1726501200000|2024-09-16 15:40:00|||||||||3055
1726501500000|2024-09-16 15:45:00|||||||||4262
1726501800000|2024-09-16 15:50:00|106|105|106|105|106|105|106|105|153494
1726502100000|2024-09-16 15:55:00|||||||||3898
1726502400000|2024-09-16 16:00:00|||||||||8615
1726502700000|2024-09-16 16:05:00|||||||||6424
1726503000000|2024-09-16 16:10:00|||||||||7084
1726503300000|2024-09-16 16:15:00|||||||||6369
1726503600000|2024-09-16 16:20:00|||||||||13191
1726503900000|2024-09-16 16:25:00|||||||||46599
1726504200000|2024-09-16 16:30:00|||||||||50253
1726504500000|2024-09-16 16:35:00|||||||||18442
1726504800000|2024-09-16 16:40:00|||||||||6595
1726505100000|2024-09-16 16:45:00|105|104|105|104|105|105|105|104|69484
1726505400000|2024-09-16 16:50:00|||||||||10797
1726505700000|2024-09-16 16:55:00|||||||||7552
1726506000000|2024-09-16 17:00:00|||||||||13693
1726506300000|2024-09-16 17:05:00|||||||||3831
1726506600000|2024-09-16 17:10:00|||||||||9708
1726506900000|2024-09-16 17:15:00|||||||||5431
1726507200000|2024-09-16 17:20:00|||||||||2755
1726507500000|2024-09-16 17:25:00|||||||||3019
1726507800000|2024-09-16 17:30:00|||||||||1686
1726508100000|2024-09-16 17:35:00|||||||||14315
1726508400000|2024-09-16 17:40:00|||||||||2400
1726508700000|2024-09-16 17:45:00|||||||||1200
1726509000000|2024-09-16 17:50:00|||||||||1100
1726509300000|2024-09-16 17:55:00|||||||||11000
1726509600000|2024-09-16 18:00:00|||||||||10263
1726509900000|2024-09-16 18:05:00|||||||||5819
1726510200000|2024-09-16 18:10:00|||||||||10107
1726510500000|2024-09-16 18:15:00|||||||||3554
1726510800000|2024-09-16 18:20:00|||||||||2152
1726511100000|2024-09-16 18:25:00|||||||||7276
1726511400000|2024-09-16 18:30:00|||||||||2521
1726511700000|2024-09-16 18:35:00|||||||||4448
1726512000000|2024-09-16 18:40:00|104|103|104|103|104|104|104|103|213653
1726512300000|2024-09-16 18:45:00|||||||||17114
1726512600000|2024-09-16 18:50:00|||||||||4096
1726512900000|2024-09-16 18:55:00|||||||||30748
1726513200000|2024-09-16 19:00:00|||||||||41345
1726513500000|2024-09-16 19:05:00|||||||||9208
1726513800000|2024-09-16 19:10:00|||||||||19160
1726514100000|2024-09-16 19:15:00|||||||||9132
1726514400000|2024-09-16 19:20:00|||||||||14406
1726514700000|2024-09-16 19:25:00|||||||||9779
1726515000000|2024-09-16 19:30:00|||||||||8367
1726515300000|2024-09-16 19:35:00|||||||||9074
1726515600000|2024-09-16 19:40:00|||||||||10173
1726515900000|2024-09-16 19:45:00|||||||||8590
1726516200000|2024-09-16 19:50:00|||||||||43365
1726516500000|2024-09-16 19:55:00|103|102|103|102|103|103|103|102|255354
1726579800000|2024-09-17 13:30:00|106|103|110|109|111|110|106|103|429485
1726580100000|2024-09-17 13:35:00|109|108|111|110|112|111|109|108|193992
1726580400000|2024-09-17 13:40:00|110|109|110|109|110|110|110|109|122950
1726580700000|2024-09-17 13:45:00|||||||||3638
1726581000000|2024-09-17 13:50:00|||||||||21148
1726581300000|2024-09-17 13:55:00|109|108|109|108|109|108|109|108|168371
1726581600000|2024-09-17 14:00:00|||||||||8785
1726581900000|2024-09-17 14:05:00|||||||||10876
1726582200000|2024-09-17 14:10:00|||||||||11150
1726582500000|2024-09-17 14:15:00|||||||||18216
1726582800000|2024-09-17 14:20:00|||||||||61067
1726583100000|2024-09-17 14:25:00|||||||||11205
1726583400000|2024-09-17 14:30:00|||||||||7957
1726583700000|2024-09-17 14:35:00|||||||||3800
1726584000000|2024-09-17 14:40:00|||||||||4829
1726584300000|2024-09-17 14:45:00|||||||||12049
1726584600000|2024-09-17 14:50:00|||||||||42665
1726584900000|2024-09-17 14:55:00|108|107|108|107|108|107|108|107|64247
1726585200000|2024-09-17 15:00:00|||||||||3319
1726585500000|2024-09-17 15:05:00|109|108|109|108|109|108|108|108|21925
1726585800000|2024-09-17 15:10:00|||||||||30155
1726586100000|2024-09-17 15:15:00|||||||||34524
1726586400000|2024-09-17 15:20:00|||||||||24815
1726586700000|2024-09-17 15:25:00|||||||||29176
1726587000000|2024-09-17 15:30:00|110|109|110|109|110|109|109|109|86280
1726587300000|2024-09-17 15:35:00|||||||||15149
1726587600000|2024-09-17 15:40:00|||||||||12029
1726587900000|2024-09-17 15:45:00|111|110|110|109|111|110|110|109|623498
1726588200000|2024-09-17 15:50:00|||||||||18308
1726588500000|2024-09-17 15:55:00|||||||||3048
1726588800000|2024-09-17 16:00:00|||||||||6858
1726589100000|2024-09-17 16:05:00|||||||||2412
1726589400000|2024-09-17 16:10:00|||||||||12453
1726589700000|2024-09-17 16:15:00|||||||||57227
1726590000000|2024-09-17 16:20:00|109|108|109|108|109|109|109|108|48794
1726590300000|2024-09-17 16:25:00|108|107|108|107|108|107|108|107|31976
1726590600000|2024-09-17 16:30:00|||||||||12539
1726590900000|2024-09-17 16:35:00|||||||||36303
1726591200000|2024-09-17 16:40:00|||||||||100164
1726591500000|2024-09-17 16:45:00|107|106|107|106|107|106|107|106|57279
1726591800000|2024-09-17 16:50:00|||||||||14375
1726592100000|2024-09-17 16:55:00|||||||||28920
1726592400000|2024-09-17 17:00:00|||||||||4099
1726592700000|2024-09-17 17:05:00|||||||||20968
1726593000000|2024-09-17 17:10:00|||||||||13023
1726593300000|2024-09-17 17:15:00|||||||||28704
1726593600000|2024-09-17 17:20:00|||||||||14920
1726593900000|2024-09-17 17:25:00|||||||||11960
1726594200000|2024-09-17 17:30:00|||||||||7200
1726594500000|2024-09-17 17:35:00|||||||||3417
1726594800000|2024-09-17 17:40:00|||||||||1703
1726595100000|2024-09-17 17:45:00|||||||||15456
1726595400000|2024-09-17 17:50:00|||||||||4807
1726595700000|2024-09-17 17:55:00|||||||||9167
1726596000000|2024-09-17 18:00:00|108|107|108|107|108|107|107|107|113958
1726596300000|2024-09-17 18:05:00|||||||||4019
1726596600000|2024-09-17 18:10:00|||||||||2350
1726596900000|2024-09-17 18:15:00|||||||||2984
1726597200000|2024-09-17 18:20:00|||||||||1800
1726597500000|2024-09-17 18:25:00|||||||||2393
1726597800000|2024-09-17 18:30:00|||||||||24715
1726598100000|2024-09-17 18:35:00|||||||||2563
1726598400000|2024-09-17 18:40:00|||||||||12259
1726598700000|2024-09-17 18:45:00|||||||||13410
1726599000000|2024-09-17 18:50:00|||||||||50115
1726599300000|2024-09-17 18:55:00|||||||||4384
1726599600000|2024-09-17 19:00:00|||||||||6548
1726599900000|2024-09-17 19:05:00|||||||||28738
1726600200000|2024-09-17 19:10:00|||||||||5718
1726600500000|2024-09-17 19:15:00|||||||||6621
1726600800000|2024-09-17 19:20:00|||||||||7219
1726601100000|2024-09-17 19:25:00|||||||||5454
1726601400000|2024-09-17 19:30:00|||||||||6472
1726601700000|2024-09-17 19:35:00|||||||||8187
1726602000000|2024-09-17 19:40:00|||||||||14806
1726602300000|2024-09-17 19:45:00|||||||||17630
1726602600000|2024-09-17 19:50:00|||||||||60535
1726602900000|2024-09-17 19:55:00|109|108|108|107|110|109|107|107|188191
1726666200000|2024-09-18 13:30:00|110|108|113|112|113|112|110|108|250802
1726666500000|2024-09-18 13:35:00|114|113|110|109|114|113|110|109|437625
1726666800000|2024-09-18 13:40:00|||||||||25534
1726667100000|2024-09-18 13:45:00|||||||||33683
1726667400000|2024-09-18 13:50:00|109|108|109|108|109|108|109|108|91007
1726667700000|2024-09-18 13:55:00|108|107|108|107|108|107|106|105|323941
1726668000000|2024-09-18 14:00:00|||||||||11959
1726668300000|2024-09-18 14:05:00|||||||||21737
1726668600000|2024-09-18 14:10:00|107|106|107|106|107|106|106|105|212178
1726668900000|2024-09-18 14:15:00|||||||||19138
1726669200000|2024-09-18 14:20:00|108|107|108|107|108|107|107|107|26710
1726669500000|2024-09-18 14:25:00|109|108|109|108|109|108|108|107|43209
1726669800000|2024-09-18 14:30:00|||||||||3983
1726670100000|2024-09-18 14:35:00|||||||||12424
1726670400000|2024-09-18 14:40:00|||||||||10457
1726670700000|2024-09-18 14:45:00|110|109|111|110|111|110|110|109|144801
1726671000000|2024-09-18 14:50:00|110|109|110|109|110|109|110|109|39488
1726671300000|2024-09-18 14:55:00|109|108|109|108|109|108|109|108|33086
1726671600000|2024-09-18 15:00:00|||||||||1880
1726671900000|2024-09-18 15:05:00|||||||||1300
1726672200000|2024-09-18 15:10:00|||||||||3816
1726672500000|2024-09-18 15:15:00|||||||||6386
1726672800000|2024-09-18 15:20:00|||||||||3262
1726673100000|2024-09-18 15:25:00|||||||||2564
1726673400000|2024-09-18 15:30:00|||||||||3744
1726673700000|2024-09-18 15:35:00|||||||||5985
1726674000000|2024-09-18 15:40:00|||||||||3864
1726674300000|2024-09-18 15:45:00|||||||||10409
1726674600000|2024-09-18 15:50:00|||||||||2895
1726674900000|2024-09-18 15:55:00|||||||||1474
1726675200000|2024-09-18 16:00:00|||||||||7471
1726675500000|2024-09-18 16:05:00|||||||||3687
1726675800000|2024-09-18 16:10:00|||||||||2599
1726676100000|2024-09-18 16:15:00|110|109|110|109|110|109|109|109|26249
1726676400000|2024-09-18 16:20:00|111|110|111|110|111|110|111|110|82695
1726676700000|2024-09-18 16:25:00|||||||||4552
1726677000000|2024-09-18 16:30:00|||||||||15400
1726677300000|2024-09-18 16:35:00|110|109|110|109|110|109|110|109|117407
1726677600000|2024-09-18 16:40:00|||||||||13982
1726677900000|2024-09-18 16:45:00|||||||||8241
1726678200000|2024-09-18 16:50:00|||||||||2500
1726678500000|2024-09-18 16:55:00|||||||||8024
1726678800000|2024-09-18 17:00:00|||||||||9796
1726679100000|2024-09-18 17:05:00|||||||||5764
1726679400000|2024-09-18 17:10:00|109|108|109|108|109|108|109|108|55991
1726679700000|2024-09-18 17:15:00|||||||||2125
1726680000000|2024-09-18 17:20:00|||||||||3666
1726680300000|2024-09-18 17:25:00|||||||||12710
1726680600000|2024-09-18 17:30:00|110|109|110|109|110|109|109|109|17421
1726680900000|2024-09-18 17:35:00|||||||||3483
1726681200000|2024-09-18 17:40:00|||||||||2300
1726681500000|2024-09-18 17:45:00|||||||||2970
1726681800000|2024-09-18 17:50:00|||||||||6630
1726682100000|2024-09-18 17:55:00|||||||||4413
1726682400000|2024-09-18 18:00:00|111|110|112|111|113|112|111|110|282879
1726682700000|2024-09-18 18:05:00|111|110|111|110|112|111|111|110|171356
1726683000000|2024-09-18 18:10:00|110|109|110|109|110|110|110|109|66065
1726683300000|2024-09-18 18:15:00|111|110|112|111|112|111|111|110|31356
1726683600000|2024-09-18 18:20:00|||||||||138305
1726683900000|2024-09-18 18:25:00|113|112|113|112|113|112|113|112|43972
1726684200000|2024-09-18 18:30:00|114|113|113|112|114|113|113|112|167283
1726684500000|2024-09-18 18:35:00|112|111|113|112|113|112|112|111|59602
1726684800000|2024-09-18 18:40:00|112|111|111|110|112|111|111|110|62798
1726685100000|2024-09-18 18:45:00|110|109|111|110|111|110|110|109|33615
1726685400000|2024-09-18 18:50:00|112|111|112|111|112|111|111|111|14414
1726685700000|2024-09-18 18:55:00|111|110|110|109|111|110|110|109|37958
1726686000000|2024-09-18 19:00:00|109|108|109|108|109|108|109|108|34558
1726686300000|2024-09-18 19:05:00|108|107|108|107|108|108|108|107|88489
1726686600000|2024-09-18 19:10:00|109|108|109|108|109|108|109|108|26038
1726686900000|2024-09-18 19:15:00|110|109|109|108|110|109|109|108|81938
1726687200000|2024-09-18 19:20:00|108|107|108|107|108|107|107|106|94440
1726687500000|2024-09-18 19:25:00|109|108|108|107|109|108|108|107|15518
1726687800000|2024-09-18 19:30:00|||||||||53355
1726688100000|2024-09-18 19:35:00|||||||||8460
1726688400000|2024-09-18 19:40:00|107|106|106|105|107|106|106|105|223348
1726688700000|2024-09-18 19:45:00|107|106|107|106|107|106|107|106|90380
1726689000000|2024-09-18 19:50:00|||||||||22086
1726689300000|2024-09-18 19:55:00|||||||||52785
1726752600000|2024-09-19 13:30:00|113|111|111|110|113|111|111|110|57867
1726752900000|2024-09-19 13:35:00|||||||||39902
1726753200000|2024-09-19 13:40:00|112|111|112|111|112|111|111|110|170860
1726753500000|2024-09-19 13:45:00|111|110|111|110|111|110|111|110|164445
1726753800000|2024-09-19 13:50:00|||||||||24414
1726754100000|2024-09-19 13:55:00|112|111|112|111|112|111|111|111|37490
1726754400000|2024-09-19 14:00:00|||||||||10285
1726754700000|2024-09-19 14:05:00|||||||||65932
1726755000000|2024-09-19 14:10:00|||||||||125886
1726755300000|2024-09-19 14:15:00|113|112|113|112|113|112|113|112|103393
1726755600000|2024-09-19 14:20:00|112|111|113|112|113|112|112|111|128587
1726755900000|2024-09-19 14:25:00|112|111|112|111|112|112|112|111|84185
1726756200000|2024-09-19 14:30:00|113|112|113|112|114|113|113|112|243862
1726756500000|2024-09-19 14:35:00|||||||||85710
1726756800000|2024-09-19 14:40:00|||||||||16416
1726757100000|2024-09-19 14:45:00|112|111|112|111|112|112|112|111|48314
1726757400000|2024-09-19 14:50:00|111|110|111|110|111|110|111|110|39578
1726757700000|2024-09-19 14:55:00|||||||||13283
1726758000000|2024-09-19 15:00:00|||||||||8738
1726758300000|2024-09-19 15:05:00|112|111|112|111|112|111|111|111|40738
1726758600000|2024-09-19 15:10:00|||||||||17188
1726758900000|2024-09-19 15:15:00|113|112|111|110|113|112|111|110|237026
1726759200000|2024-09-19 15:20:00|112|111|112|111|112|111|111|111|135475
1726759500000|2024-09-19 15:25:00|||||||||24723
1726759800000|2024-09-19 15:30:00|||||||||51408
1726760100000|2024-09-19 15:35:00|||||||||12659
1726760400000|2024-09-19 15:40:00|||||||||10962
1726760700000|2024-09-19 15:45:00|||||||||25976
1726761000000|2024-09-19 15:50:00|||||||||36593
1726761300000|2024-09-19 15:55:00|||||||||4430
1726761600000|2024-09-19 16:00:00|||||||||17035
1726761900000|2024-09-19 16:05:00|||||||||10393
1726762200000|2024-09-19 16:10:00|||||||||8332
1726762500000|2024-09-19 16:15:00|||||||||18457
1726762800000|2024-09-19 16:20:00|||||||||3669
1726763100000|2024-09-19 16:25:00|||||||||6362
1726763400000|2024-09-19 16:30:00|||||||||10729
1726763700000|2024-09-19 16:35:00|||||||||11280
1726764000000|2024-09-19 16:40:00|||||||||6130
1726764300000|2024-09-19 16:45:00|||||||||6346
1726764600000|2024-09-19 16:50:00|||||||||40691
1726764900000|2024-09-19 16:55:00|||||||||25700
1726765200000|2024-09-19 17:00:00|||||||||9615
1726765500000|2024-09-19 17:05:00|||||||||11904
1726765800000|2024-09-19 17:10:00|||||||||1493
1726766100000|2024-09-19 17:15:00|||||||||8378
1726766400000|2024-09-19 17:20:00|||||||||22051
1726766700000|2024-09-19 17:25:00|||||||||1885
1726767000000|2024-09-19 17:30:00|||||||||4076
1726767300000|2024-09-19 17:35:00|||||||||2350
1726767600000|2024-09-19 17:40:00|||||||||1043
1726767900000|2024-09-19 17:45:00|||||||||7818
1726768200000|2024-09-19 17:50:00|||||||||2714
1726768500000|2024-09-19 17:55:00|113|112|113|112|113|112|112|112|84732
1726768800000|2024-09-19 18:00:00|||||||||10635
1726769100000|2024-09-19 18:05:00|||||||||4444
1726769400000|2024-09-19 18:10:00|||||||||10660
1726769700000|2024-09-19 18:15:00|112|111|112|111|112|111|112|111|27666
1726770000000|2024-09-19 18:20:00|||||||||58180
1726770300000|2024-09-19 18:25:00|||||||||2100
1726770600000|2024-09-19 18:30:00|||||||||1831
1726770900000|2024-09-19 18:35:00|||||||||3514
1726771200000|2024-09-19 18:40:00|||||||||1716
1726771500000|2024-09-19 18:45:00|||||||||1645
1726771800000|2024-09-19 18:50:00|||||||||5079
1726772100000|2024-09-19 18:55:00|||||||||12819
1726772400000|2024-09-19 19:00:00|||||||||5638
1726772700000|2024-09-19 19:05:00|||||||||5801
1726773000000|2024-09-19 19:10:00|||||||||19953
1726773300000|2024-09-19 19:15:00|111|110|111|110|111|110|111|110|38716
1726773600000|2024-09-19 19:20:00|||||||||3275
1726773900000|2024-09-19 19:25:00|||||||||30144
1726774200000|2024-09-19 19:30:00|||||||||8793
1726774500000|2024-09-19 19:35:00|||||||||5745
1726774800000|2024-09-19 19:40:00|||||||||8815
1726775100000|2024-09-19 19:45:00|||||||||20854
1726775400000|2024-09-19 19:50:00|||||||||80421
1726775700000|2024-09-19 19:55:00|||||||||140809
1726839000000|2024-09-20 13:30:00|112|109|110|109|112|110|110|109|20144
1726839300000|2024-09-20 13:35:00|109|108|109|108|109|108|109|108|54554
1726839600000|2024-09-20 13:40:00|||||||||11451
1726839900000|2024-09-20 13:45:00|108|107|109|108|109|108|108|107|28484
1726840200000|2024-09-20 13:50:00|110|109|110|109|110|109|110|108|50820
1726840500000|2024-09-20 13:55:00|||||||||17376
1726840800000|2024-09-20 14:00:00|||||||||16724
1726841100000|2024-09-20 14:05:00|109|108|108|107|109|109|108|107|54320
1726841400000|2024-09-20 14:10:00|107|106|108|107|108|107|107|106|59163
1726841700000|2024-09-20 14:15:00|107|106|108|107|108|107|107|106|40971
1726842000000|2024-09-20 14:20:00|||||||||5276
1726842300000|2024-09-20 14:25:00|||||||||28554
1726842600000|2024-09-20 14:30:00|||||||||18810
1726842900000|2024-09-20 14:35:00|||||||||2684
1726843200000|2024-09-20 14:40:00|||||||||26162
1726843500000|2024-09-20 14:45:00|||||||||12408
1726843800000|2024-09-20 14:50:00|107|106|107|106|107|106|107|106|51039
1726844100000|2024-09-20 14:55:00|||||||||14319
1726844400000|2024-09-20 15:00:00|106|105|106|105|106|105|106|105|65045
1726844700000|2024-09-20 15:05:00|||||||||37247
1726845000000|2024-09-20 15:10:00|105|104|105|104|105|104|105|104|84887
1726845300000|2024-09-20 15:15:00|104|103|105|104|105|104|104|103|101212
1726845600000|2024-09-20 15:20:00|||||||||17018
1726845900000|2024-09-20 15:25:00|||||||||25736
1726846200000|2024-09-20 15:30:00|||||||||57570
1726846500000|2024-09-20 15:35:00|106|105|107|106|107|106|106|105|92608
1726846800000|2024-09-20 15:40:00|106|105|106|105|106|106|106|105|19386
1726847100000|2024-09-20 15:45:00|107|106|107|106|107|106|106|106|44678
1726847400000|2024-09-20 15:50:00|||||||||9586
1726847700000|2024-09-20 15:55:00|||||||||16049
1726848000000|2024-09-20 16:00:00|106|105|106|105|106|105|106|105|74511
1726848300000|2024-09-20 16:05:00|||||||||11360
1726848600000|2024-09-20 16:10:00|||||||||14012
1726848900000|2024-09-20 16:15:00|||||||||16547
1726849200000|2024-09-20 16:20:00|||||||||10787
1726849500000|2024-09-20 16:25:00|||||||||2657
1726849800000|2024-09-20 16:30:00|||||||||24469
1726850100000|2024-09-20 16:35:00|||||||||7897
1726850400000|2024-09-20 16:40:00|||||||||6909
1726850700000|2024-09-20 16:45:00|||||||||10897
1726851000000|2024-09-20 16:50:00|||||||||16942
1726851300000|2024-09-20 16:55:00|||||||||9146
1726851600000|2024-09-20 17:00:00|||||||||8986
1726851900000|2024-09-20 17:05:00|||||||||10194
1726852200000|2024-09-20 17:10:00|||||||||4396
1726852500000|2024-09-20 17:15:00|||||||||9361
1726852800000|2024-09-20 17:20:00|105|104|105|104|105|104|105|104|43239
1726853100000|2024-09-20 17:25:00|||||||||55079
1726853400000|2024-09-20 17:30:00|||||||||21059
1726853700000|2024-09-20 17:35:00|106|105|106|105|106|105|105|105|24537
1726854000000|2024-09-20 17:40:00|||||||||7901
1726854300000|2024-09-20 17:45:00|||||||||6596
1726854600000|2024-09-20 17:50:00|105|104|105|104|105|105|105|104|20388
1726854900000|2024-09-20 17:55:00|||||||||21847
1726855200000|2024-09-20 18:00:00|104|103|105|104|105|104|104|103|78922
1726855500000|2024-09-20 18:05:00|104|103|104|103|104|103|104|103|49212
1726855800000|2024-09-20 18:10:00|104|102|104|102|105|103|104|102|1437
1726856100000|2024-09-20 18:15:00|105|103|104|102|105|103|104|102|13052
1726856400000|2024-09-20 18:20:00|105|103|104|102|105|103|104|102|3521
1726856700000|2024-09-20 18:25:00|105|103|105|103|105|103|104|102|1181
1726857000000|2024-09-20 18:30:00|105|104|105|104|105|104|104|104|84121
1726857300000|2024-09-20 18:35:00|||||||||19239
1726857600000|2024-09-20 18:40:00|||||||||29155
1726857900000|2024-09-20 18:45:00|104|103|104|103|104|104|104|103|97230
1726858200000|2024-09-20 18:50:00|||||||||23815
1726858500000|2024-09-20 18:55:00|||||||||23142
1726858800000|2024-09-20 19:00:00|||||||||29995
1726859100000|2024-09-20 19:05:00|||||||||23356
1726859400000|2024-09-20 19:10:00|||||||||48050
1726859700000|2024-09-20 19:15:00|||||||||13743
1726860000000|2024-09-20 19:20:00|||||||||65302
1726860300000|2024-09-20 19:25:00|||||||||48692
1726860600000|2024-09-20 19:30:00|||||||||53237
1726860900000|2024-09-20 19:35:00|||||||||56789
1726861200000|2024-09-20 19:40:00|105|103|106|104|106|104|104|102|12400
1726861500000|2024-09-20 19:45:00|105|103|106|104|106|104|105|103|6318
1726861800000|2024-09-20 19:50:00|105|103|103|101|105|103|103|100|29984
1726862100000|2024-09-20 19:55:00|104|102|102|100|104|102|102|100|29265
1727098200000|2024-09-23 13:30:00|104|103|98.4|98.01|104|103|98.4|98|480545
1727098500000|2024-09-23 13:35:00|98.79|98.2|98.5|98.39|99.5|99.4|98.5|98.01|192716
1727098800000|2024-09-23 13:40:00|98.51|98.4|98.5|98.49|98.51|98.5|98.38|98.01|204666
1727099100000|2024-09-23 13:45:00|98.49|98.38|96.95|96.44|98.49|98.49|95.99|95.12|466659
1727099400000|2024-09-23 13:50:00|97|96.65|97.92|97.01|97.92|97.01|96.99|96.44|226672
1727099700000|2024-09-23 13:55:00|97.2|97.02|97.69|97.24|98|97.62|97.18|97.02|229686
1727100000000|2024-09-23 14:00:00|97.7|97.3|97.48|96.5|97.8|97.51|97.48|96.1|273252
1727100300000|2024-09-23 14:05:00|96.6|96.13|95.76|95|96.6|96.13|94.98|94|768516
1727100600000|2024-09-23 14:10:00|94|95.38|93.01|93|94|95.57|93.01|93|514182
1727100900000|2024-09-23 14:15:00|93.36|93.24|95.3|94.11|95.31|95.24|93.36|93|149492
1727101200000|2024-09-23 14:20:00|95|94.6|94.97|94.83|95|94.83|94.97|94.11|133981
1727101500000|2024-09-23 14:25:00|94.96|94.82|96|95.84|96.66|96.6|94.96|94.82|286382
1727101800000|2024-09-23 14:30:00|95.99|95.9|95.94|95.36|95.99|95.96|95.94|95|78122
1727102100000|2024-09-23 14:35:00|95.9|95.47|96.5|96.01|96.5|96.36|95.56|95.35|209747
1727102400000|2024-09-23 14:40:00|96|96.1|96|95.8|96.09|96.18|95.79|95|32094
1727102700000|2024-09-23 14:45:00|95.99|95.79|95.45|95.09|95.99|95.8|95.45|95.01|64019
1727103000000|2024-09-23 14:50:00|95.44|95.1|95.34|94.91|95.44|95.12|94.51|94.11|124341
1727103300000|2024-09-23 14:55:00|95.3|94.9|94.98|94.9|95.3|95|94.98|94.51|92454
1727103600000|2024-09-23 15:00:00|94.97|94.69|93.47|93.1|95.35|94.69|93.46|93.1|411605
1727103900000|2024-09-23 15:05:00|93.46|93.29|93.6|93.01|93.71|93.32|92.85|92.2|187937
1727104200000|2024-09-23 15:10:00|93.97|93|94.54|94.42|94.54|94.43|93.97|93|56200
1727104500000|2024-09-23 15:15:00|94.53|94.41|93.79|93.3|94.53|94.41|93.79|93.1|93994
1727104800000|2024-09-23 15:20:00|93.89|93.55|93.45|93.17|94.09|93.94|93.44|93.1|173917
1727105100000|2024-09-23 15:25:00|93.55|93.31|94.74|93.7|94.75|94.01|93.55|93.31|88425
1727105400000|2024-09-23 15:30:00|94.5|94|93.98|93.81|94.5|94.47|93.98|93.68|51905
1727105700000|2024-09-23 15:35:00|94.36|93.82|94.35|94.01|94.49|94.19|94.35|93.8|62978
1727106000000|2024-09-23 15:40:00||94||94.01||94.01||94|31199
1727106300000|2024-09-23 15:45:00|94.34|94.02|94.5|94.32|94.5|94.32|94.05|93.8|79370
1727106600000|2024-09-23 15:50:00|94.49|94.31|94.19|94.11|95.22|94.49|94.19|94.05|197558
1727106900000|2024-09-23 15:55:00|94.18|94.1|93.39|92|94.47|94.27|92.99|90.63|595523
1727107200000|2024-09-23 16:00:00|93.38|91.92|93.14|92.73|93.38|93|92.26|90.01|164647
1727107500000|2024-09-23 16:05:00|93.13|92.94|92.46|92.24|93.13|93.1|92.46|92.24|31774
1727107800000|2024-09-23 16:10:00|92.45|92.4|92.59|91.68|92.88|92.43|91.01|91|177245
1727108100000|2024-09-23 16:15:00|92.58|92.13|92.76|92|93|92.44|91.69|91.56|128040
1727108400000|2024-09-23 16:20:00|92.75|92.38|91.57|91.56|92.75|92.5|91.57|91.56|67868
1727108700000|2024-09-23 16:25:00|91.56|91.5|91.91|91.21|91.99|91.67|91.01|91|186138
1727109000000|2024-09-23 16:30:00|91.57|91.56|91.11|91.1|92|91.56|91.11|91.04|80467
1727109300000|2024-09-23 16:35:00|91.2|91.11|91.8|91.36|92.77|92.22|91.11|91.1|100552
1727109600000|2024-09-23 16:40:00|91.74|91.45|92.34|92.02|92.6|92.16|91.74|91.45|22733
1727109900000|2024-09-23 16:45:00|92.33|92|93.26|92.47|93.39|92.47|92.27|92|57810
1727110200000|2024-09-23 16:50:00|93.25|92.48|92.82|92.8|93.25|92.8|92.82|92.44|15963
1727110500000|2024-09-23 16:55:00|92.81|92.6|93.79|93.02|93.85|93.02|92.73|92.6|95157
1727110800000|2024-09-23 17:00:00|93.78|93.03|93.61|93.33|93.78|93.33|93.61|93|3853
1727111100000|2024-09-23 17:05:00||93.25||93.37||93.37||93.25|17966
1727111400000|2024-09-23 17:10:00|93.6|93.38|93.58|93.37|93.6|93.38|93.58|93.36|13899
1727111700000|2024-09-23 17:15:00|93.57|93.36|93.34|93.33|93.57|93.36|93.34|93.33|114427
1727112000000|2024-09-23 17:20:00|93.33|93.25|92.97|92.57|93.33|93.25|92.21|92.2|228569
1727112300000|2024-09-23 17:25:00|92.96|92.58|92.02|92.01|92.96|92.59|92.02|92.01|75139
1727112600000|2024-09-23 17:30:00|92.38|92.02|91.89|91.75|92.92|92.02|91.89|91|320651
1727112900000|2024-09-23 17:35:00|91.81|91.8|92.82|91.8|92.83|91.8|91.79|91.75|36125
1727113200000|2024-09-23 17:40:00||92.27||92.02||92.27||91.8|17495
1727113500000|2024-09-23 17:45:00||92.03||92.03||92.04||92|7996
1727113800000|2024-09-23 17:50:00||92.04||92.67||92.67||92.04|2913
1727114100000|2024-09-23 17:55:00|93.19|92.66|93|92.77|93.33|92.77|93|92.66|13472
1727114400000|2024-09-23 18:00:00|92.99|92.66|92.84|92.33|92.99|92.66|92.84|92.02|13791
1727114700000|2024-09-23 18:05:00|92.49|92.34|93.33|93.08|93.33|93.08|92.49|92.34|23926
1727115000000|2024-09-23 18:10:00|93.6|93.21|93.96|93.73|93.97|93.87|93.33|93.21|57866
1727115300000|2024-09-23 18:15:00|93.95|93.85|94.07|93.98|94.07|93.98|93.36|93.35|98638
1727115600000|2024-09-23 18:20:00|94.1|94.03|94.24|93.98|94.3|94.29|93.99|93.97|36875
1727115900000|2024-09-23 18:25:00|94.23|94.03|94.13|94.07|94.23|94.13|94.13|94|14125
1727116200000|2024-09-23 18:30:00|94.08|94|94.25|94.01|94.25|94.01|94|93.6|16916
1727116500000|2024-09-23 18:35:00|94.29|94.15|95.22|94.99|95.22|94.99|93.6|93.08|203937
1727116800000|2024-09-23 18:40:00|95.46|95.01|95.5|95.41|95.5|95.49|95.22|95.01|43953
1727117100000|2024-09-23 18:45:00|95.49|95.42|95.49|95.4|95.49|95.48|95.49|95.13|7406
1727117400000|2024-09-23 18:50:00|95.5|95.45|95.79|95.75|96|95.89|95.49|95.41|90257
1727117700000|2024-09-23 18:55:00|95.78|95.77|95.76|95.59|95.8|95.77|95.76|95.41|3612
1727118000000|2024-09-23 19:00:00|95.75|95.68|95.57|95.51|95.75|95.75|95.56|94.51|70874
1727118300000|2024-09-23 19:05:00||95.54||95.5||95.56||95.5|9536
1727118600000|2024-09-23 19:10:00|95.56|95.12|95.56|95.5|95.56|95.53|95.55|95.12|10675
1727118900000|2024-09-23 19:15:00||95.53||95.53||95.53||95.53|3626
1727119200000|2024-09-23 19:20:00|95.59|95.55|95.54|95.01|95.8|95.55|95.54|95|18681
1727119500000|2024-09-23 19:25:00|95.38|95.02|95.19|95.04|95.38|95.04|95.19|95.01|7826
1727119800000|2024-09-23 19:30:00|95.18|95.05|94.99|94.63|95.19|95.11|94.99|94.51|26665
1727120100000|2024-09-23 19:35:00|94.7|94.51|94.6|94.51|94.7|94.56|94.59|94.5|18961
1727120400000|2024-09-23 19:40:00|94.59|94.5|93.59|93.19|94.59|94.51|93.11|93.1|55725
1727120700000|2024-09-23 19:45:00|93.41|93.1|93.41|93.12|94.18|94.1|93.25|93.1|118287
1727121000000|2024-09-23 19:50:00|93.25|93.13|93.86|93.27|94|93.34|93.11|93.1|77078
1727121300000|2024-09-23 19:55:00|93.85|93.54|94|93.45|94|93.91|93.28|93.2|206878
1727184600000|2024-09-24 13:30:00|98.69|98|95.48|95.09|98.69|98|95.48|95|189061
1727184900000|2024-09-24 13:35:00|95.32|95.3|97|96.69|98|97.2|95.1|95.3|125695
1727185200000|2024-09-24 13:40:00|96.9|96.4|96.5|96.18|96.9|96.6|96.29|96|78229
1727185500000|2024-09-24 13:45:00|97|96.19|97.39|97.08|98|97.89|97|96.19|86709
1727185800000|2024-09-24 13:50:00|97.38|97.14|97.9|97.34|97.9|97.81|97.07|97|157452
1727186100000|2024-09-24 13:55:00|97.89|97.2|96.44|96.11|97.89|97.45|96.44|96.1|69139
1727186400000|2024-09-24 14:00:00|97.2|96.1|95.82|95.58|97.2|96.4|95.82|95.58|172727
1727186700000|2024-09-24 14:05:00|95.81|95.47|96.89|96.61|97|96.86|95.46|95.3|88802
1727187000000|2024-09-24 14:10:00|96.88|96.75|96.52|96.41|96.9|96.87|96.52|96|101782
1727187300000|2024-09-24 14:15:00|96.51|96.03|95.8|95.75|96.51|96.51|95.8|95.42|147788
1727187600000|2024-09-24 14:20:00|95.99|95.78|94.9|94.34|96|95.9|94.3|94.1|227160
1727187900000|2024-09-24 14:25:00|94.89|94.41|93.57|93.56|94.89|94.7|93.45|93.16|246573
1727188200000|2024-09-24 14:30:00|93.56|93.43|93.77|93.56|93.93|93.56|93.15|93.14|73847
1727188500000|2024-09-24 14:35:00|93.76|93.43|94.58|93.81|94.58|94.1|93.41|93.38|81140
1727188800000|2024-09-24 14:40:00|94.43|93.82|93.36|93.28|94.43|93.82|93.34|93.14|70519
1727189100000|2024-09-24 14:45:00|93.73|93.29|94.25|94.21|94.92|94.23|93.73|93.29|70078
1727189400000|2024-09-24 14:50:00|94.62|94.24|94.66|94.52|94.89|94.63|94.62|94.21|78945
1727189700000|2024-09-24 14:55:00|94.71|94.53|94.89|94.67|95|94.89|94.71|94.53|62379
1727190000000|2024-09-24 15:00:00|94.78|94.68|94.99|94.36|95|94.69|94.36|94.23|39656
1727190300000|2024-09-24 15:05:00||94.37||94.81||94.81||94.37|9732
1727190600000|2024-09-24 15:10:00|94.98|94.82|95|94.73|95|94.86|94.78|94.7|5000
1727190900000|2024-09-24 15:15:00|95.38|94.78|95.56|95.05|95.56|95.05|95.38|94.78|16472
1727191200000|2024-09-24 15:20:00|95.55|95.06|95.39|95.08|95.55|95.08|95.39|95.05|13769
1727191500000|2024-09-24 15:25:00|95.38|95.09|94.72|94.7|95.88|95.17|94.71|94.7|65495
1727191800000|2024-09-24 15:30:00|94.71|94.71|94.14|94.01|94.72|94.71|93.7|93.41|226857
1727192100000|2024-09-24 15:35:00|94.13|94.08|93.97|93.96|94.13|94.13|93.97|93.9|32192
1727192400000|2024-09-24 15:40:00|93.96|93.59|93.94|93.91|93.97|93.94|93.94|93.5|23564
1727192700000|2024-09-24 15:45:00|93.99|93.8|94.33|94.3|94.62|94.51|93.94|93.8|30897
1727193000000|2024-09-24 15:50:00|94.32|94.32|94.3|94.29|94.32|94.32|94.3|94.09|33586
1727193300000|2024-09-24 15:55:00|94.29|94.24|94.25|94.03|94.29|94.27|94.24|94.01|17359
1727193600000|2024-09-24 16:00:00|94.24|94.04|94.24|94.23|94.24|94.23|94.24|94.04|17094
1727193900000|2024-09-24 16:05:00|94.23|94.22|94.23|94.22|94.23|94.22|94.23|94.22|20249
1727194200000|2024-09-24 16:10:00|||||||||15195
1727194500000|2024-09-24 16:15:00|94.6|94.23|94.81|94.33|94.82|94.33|94.6|94.23|48902
1727194800000|2024-09-24 16:20:00|94.52|94.32|94.5|94.36|94.52|94.53|94.35|94.3|5802
1727195100000|2024-09-24 16:25:00||94.39||94.4||94.4||94.36|3512
1727195400000|2024-09-24 16:30:00||94.45||94.46||94.46||94.45|8224
1727195700000|2024-09-24 16:35:00|94.51|94.47|95.04|94.79|95.39|95.18|94.51|94.47|15298
1727196000000|2024-09-24 16:40:00||94.8||94.8||94.8||94.8|7778
1727196300000|2024-09-24 16:45:00|95.03|94.81|94.92|94.81|95.03|94.81|94.92|94.81|18207
1727196600000|2024-09-24 16:50:00||94.82||94.82||94.82||94.82|8719
1727196900000|2024-09-24 16:55:00||94.83||94.86||94.86||94.83|18653
1727197200000|2024-09-24 17:00:00|95.29|95|95.48|95.34|95.6|95.4|95.29|95|26238
1727197500000|2024-09-24 17:05:00|95.47|95.33|95.5|95.31|95.68|95.4|95.29|95.28|79623
1727197800000|2024-09-24 17:10:00||95.33||95.34||95.34||95.33|26251
1727198100000|2024-09-24 17:15:00||95.4||95.41||95.41||95.4|16239
1727198400000|2024-09-24 17:20:00|95.59|95.42|95.56|95.55|95.61|95.55|95.56|95.42|85186
1727198700000|2024-09-24 17:25:00|95.6|95.56|96|95.8|96|95.8|95.58|95.56|110252
1727199000000|2024-09-24 17:30:00|95.99|95.81|96|95.8|96|95.95|95.72|95.56|64456
1727199300000|2024-09-24 17:35:00|95.99|95.9|95.71|95.7|95.99|95.95|95.71|95.55|41674
1727199600000|2024-09-24 17:40:00|95.7|95.56|95.69|95.56|95.7|95.7|95.69|95.56|4696
1727199900000|2024-09-24 17:45:00|95.68|95.68|95.77|95.75|96|95.83|95.68|95.56|107168
1727200200000|2024-09-24 17:50:00|95.76|95.6|95.71|95.66|95.76|95.66|95.71|95.56|9772
1727200500000|2024-09-24 17:55:00|95.7|95.65|95.64|95.56|95.71|95.66|95.64|95.56|26672
1727200800000|2024-09-24 18:00:00|95.6|95.55|95.56|95.55|95.6|95.56|95.56|95.55|26639
1727201100000|2024-09-24 18:05:00|95.55|95.52|95.28|95|95.55|95.53|95.28|95|39298
1727201400000|2024-09-24 18:10:00|95.27|94.99|94.69|94.62|95.27|94.99|94.69|94.58|14287
1727201700000|2024-09-24 18:15:00|94.73|94.63|95.07|95.01|95.2|95.01|94.69|94.63|57909
1727202000000|2024-09-24 18:20:00|95.06|95|95.31|94.79|95.31|95.01|94.71|94.6|51562
1727202300000|2024-09-24 18:25:00|95.01|94.8|95|94.8|95.01|94.8|95|94.8|18924
1727202600000|2024-09-24 18:30:00|94.99|94.73|94.79|94.73|94.99|94.73|94.79|94.73|9703
1727202900000|2024-09-24 18:35:00|94.75|94.76|94.79|94.78|94.79|94.78|94.74|94.73|34285
1727203200000|2024-09-24 18:40:00|94.83|94.79|94.83|94.81|94.83|94.81|94.83|94.79|51545
1727203500000|2024-09-24 18:45:00|94.82|94.78|94.61|94.6|94.82|94.78|94.61|94.58|24496
1727203800000|2024-09-24 18:50:00|94.6|94.58|94.79|94.59|94.83|94.68|94.59|94.58|69526
1727204100000|2024-09-24 18:55:00|94.83|94.62|94.79|94.72|94.83|94.72|94.79|94.59|13700
1727204400000|2024-09-24 19:00:00|94.78|94.73|94.79|94.75|94.79|94.75|94.78|94.73|1980
1727204700000|2024-09-24 19:05:00|94.78|94.71|94.78|94.71|94.79|94.74|94.77|94.71|5056
1727205000000|2024-09-24 19:10:00||94.72||94.72||94.72||94.71|11775
1727205300000|2024-09-24 19:15:00|94.8|94.73|94.75|94.73|94.83|94.8|94.74|94.71|44570
1727205600000|2024-09-24 19:20:00|94.74|94.71|95.11|95.01|95.73|95.16|94.72|94.71|27771
1727205900000|2024-09-24 19:25:00|95.1|95|94.97|94.85|95.1|95|94.87|94.71|41833
1727206200000|2024-09-24 19:30:00|94.96|94.84|94.81|94.71|94.96|94.85|94.81|94.71|33853
1727206500000|2024-09-24 19:35:00|94.8|94.72|94.72|94.71|94.8|94.78|94.72|94.61|89754
1727206800000|2024-09-24 19:40:00|94.71|94.61|94.62|94.58|94.72|94.71|94.61|94.58|103303
1727207100000|2024-09-24 19:45:00|94.61|94.59|94.2|94.19|94.61|94.59|94.2|94.18|75606
1727207400000|2024-09-24 19:50:00|94.19|94.18|93.87|93.78|94.19|94.18|93.87|93.78|141707
1727207700000|2024-09-24 19:55:00|93.86|93.56|94|93.8|94|93.81|93.51|93.47|203897
1727271000000|2024-09-25 13:30:00|94.8|93.53|94.77|94|94.8|94.2|93.64|93.53|109672
1727271300000|2024-09-25 13:35:00|94.76|94.3|95.88|95.51|96.84|96.1|94.76|94.3|149004
1727271600000|2024-09-25 13:40:00|95.87|95.52|95.72|95.23|95.87|95.55|95.18|95|83740
1727271900000|2024-09-25 13:45:00|96|95.24|96.53|96.25|96.84|96.46|95.89|95.24|126291
1727272200000|2024-09-25 13:50:00|96.52|96.26|97.42|96.77|97.6|97.2|96.34|96.1|234845
1727272500000|2024-09-25 13:55:00|97|96.78|97.33|97.03|98|97.7|97|96.78|433653
1727272800000|2024-09-25 14:00:00|97.29|97.1|97.64|97.6|98|97.86|97.2|97.1|258095
1727273100000|2024-09-25 14:05:00|97.77|97.59|98.8|98.54|98.8|98.54|97.77|97.59|342133
1727273400000|2024-09-25 14:10:00|98.76|98.55|97.77|97.45|98.76|98.64|97.28|97.04|292569
1727273700000|2024-09-25 14:15:00|97.76|97.46|97.74|97.55|97.78|97.7|97.5|97|54100
1727274000000|2024-09-25 14:20:00|97.77|97.56|98.2|98.01|98.2|98.01|97.5|97.19|522913
1727274300000|2024-09-25 14:25:00|98.19|97.71|97.93|97.58|98.2|97.94|97.77|97.19|54681
1727274600000|2024-09-25 14:30:00|97.92|97.59|97.23|97|97.92|97.59|97.23|97|98676
1727274900000|2024-09-25 14:35:00|97.15|96.83|96.59|96.3|97.15|96.88|96.24|96.13|261331
1727275200000|2024-09-25 14:40:00|96.41|96.17|95.99|95.6|96.96|96.83|95.99|95.51|205345
1727275500000|2024-09-25 14:45:00|95.98|95.98|95.37|95.03|95.98|95.98|95.37|95|120376
1727275800000|2024-09-25 14:50:00|95.1|95.04|96.31|95.99|96.46|95.99|95.1|95.04|27272
1727276100000|2024-09-25 14:55:00|95.78|95.98|95.81|95.62|96.33|96|95.78|95.3|113795
1727276400000|2024-09-25 15:00:00|95.69|95.31|95.51|95.47|95.69|95.5|95.48|95.31|28906
1727276700000|2024-09-25 15:05:00|95.52|95.48|95.79|95.24|96.19|95.62|95.23|95.02|103502
1727277000000|2024-09-25 15:10:00|95.78|95.23|95.37|95.16|95.78|95.7|95.22|95|31544
1727277300000|2024-09-25 15:15:00|95.42|95.2|95.91|95.6|96|95.6|95.37|95.2|57235
1727277600000|2024-09-25 15:20:00|95.9|95.61|95.26|95|95.92|95.63|95.14|95|53051
1727277900000|2024-09-25 15:25:00|95.25|95.01|94.55|94.47|95.25|95.01|94.55|94.47|75492
1727278200000|2024-09-25 15:30:00|94.51|94.48|94.87|94.51|95.26|95|94.51|94.47|65276
1727278500000|2024-09-25 15:35:00|94.5|94.47|94.92|94.52|95|94.53|94.42|94.21|49868
1727278800000|2024-09-25 15:40:00|94.98|94.53|94.73|94.52|94.98|94.66|94.73|94.43|45461
1727279100000|2024-09-25 15:45:00|94.62|94.53|94.18|94.09|94.96|94.74|94.18|94|133816
1727279400000|2024-09-25 15:50:00|94.13|94.1|94.78|94.24|94.83|94.56|94.1|94.06|31876
1727279700000|2024-09-25 15:55:00|94.43|94.25|94.41|94.25|94.43|94.44|94.41|94.24|6378
1727280000000|2024-09-25 16:00:00|94.42|94.26|95.49|95.13|95.56|95.3|94.42|94.26|83234
1727280300000|2024-09-25 16:05:00|95.48|95.12|95.17|94.98|95.48|95.24|95.17|94.75|9522
1727280600000|2024-09-25 16:10:00||95.02||95.08||95.08||95.02|5013
1727280900000|2024-09-25 16:15:00|95.2|95.02|95.2|95.16|95.2|95.16|95.2|95.02|6328
1727281200000|2024-09-25 16:20:00|||||||||24315
1727281500000|2024-09-25 16:25:00|95.19|95.17|94.71|94.64|95.19|95.17|94.63|94.6|84106
1727281800000|2024-09-25 16:30:00|94.73|94.68|94.44|94.41|95.01|94.74|94.44|94.4|29997
1727282100000|2024-09-25 16:35:00|94.42|94.4|94.99|94.46|95|94.46|94.31|94|52867
1727282400000|2024-09-25 16:40:00||94.47||94.6||94.7||94.47|4084
1727282700000|2024-09-25 16:45:00|94.98|94.61|94.47|94.37|95.65|95.44|94.47|94.21|41424
1727283000000|2024-09-25 16:50:00|94.42|94|94.79|94.61|95|94.9|94.38|94|83952
1727283300000|2024-09-25 16:55:00|94.78|94.7|94.75|94.66|94.78|94.7|94.75|94.6|34751
1727283600000|2024-09-25 17:00:00|94.79|94.67|94.85|94.28|95.31|95.11|94.79|94.23|29451
1727283900000|2024-09-25 17:05:00|94.84|94.29|95.31|94.9|95.31|94.9|94.82|94.2|6568
1727284200000|2024-09-25 17:10:00|95.3|95.02|95.09|95.01|95.3|95.02|95.09|94.5|33724
1727284500000|2024-09-25 17:15:00|95.08|95|94.9|94.85|95.13|95.01|94.65|94.5|66550
1727284800000|2024-09-25 17:20:00|94.88|94.86|94.9|94.89|95.13|94.89|94.88|94.86|28056
1727285100000|2024-09-25 17:25:00|95|94.9|95.04|95|95.13|95|95|94.9|17534
1727285400000|2024-09-25 17:30:00|95.12|94.95|94.2|94.01|95.13|95|94.2|94|91352
1727285700000|2024-09-25 17:35:00|94.17|94.03|94.8|94.15|94.8|94.15|93.7|93.53|240917
1727286000000|2024-09-25 17:40:00|94.45|94.48|93.97|93.55|94.45|94.48|93.96|93.53|55780
1727286300000|2024-09-25 17:45:00|93.96|93.56|92.96|92.75|93.96|93.93|92.96|92.58|117040
1727286600000|2024-09-25 17:50:00|92.95|92.86|93.83|93.16|93.97|93.41|92.9|92.75|57017
1727286900000|2024-09-25 17:55:00|93.82|93.17|93.44|93|93.82|93.8|93.44|93|34240
1727287200000|2024-09-25 18:00:00|93.43|93.16|92.85|92.82|93.43|93.3|92.22|92|84705
1727287500000|2024-09-25 18:05:00|92.87|92.84|93.23|93.02|93.7|93.24|92.6|92.44|42123
1727287800000|2024-09-25 18:10:00|93.22|93.03|93.2|93.02|93.23|93.07|93.2|93.01|1200
1727288100000|2024-09-25 18:15:00|93.21|93.11|92.83|92.76|93.21|93.2|92.83|92.76|104086
1727288400000|2024-09-25 18:20:00|92.79|92.66|92.45|92.29|92.79|92.66|92.21|92.11|52495
1727288700000|2024-09-25 18:25:00|92.44|92.37|92.6|92.59|92.97|92.59|92.27|92.03|114444
1727289000000|2024-09-25 18:30:00|92.97|92.6|92.68|92.59|93|92.89|92.31|92.1|133413
1727289300000|2024-09-25 18:35:00|92.67|92.44|92.09|92.02|92.99|92.61|92.09|92.02|163262
1727289600000|2024-09-25 18:40:00|92.16|92.06|92.54|92.23|92.99|92.52|92.16|92.02|80983
1727289900000|2024-09-25 18:45:00|92.53|92.26|92.78|92.21|93.06|92.66|92.25|92.2|44373
1727290200000|2024-09-25 18:50:00|92.77|92.22|92.66|92.42|92.77|92.45|92.44|92.22|5571
1727290500000|2024-09-25 18:55:00|92.74|92.43|92.74|92.65|92.74|92.65|92.74|92.43|2486
1727290800000|2024-09-25 19:00:00|92.81|92.66|93.3|93.06|93.84|93.06|92.81|92.66|10819
1727291100000|2024-09-25 19:05:00|93.29|93.07|93.38|93.15|93.39|93.16|93.29|93.07|18230
1727291400000|2024-09-25 19:10:00|93.37|93.3|93.45|93.2|93.92|93.64|92.9|92.76|76939
1727291700000|2024-09-25 19:15:00|93.32|93.21|93.68|93.17|93.72|93.63|93.32|92.76|25491
1727292000000|2024-09-25 19:20:00|93.4|93.18|93.39|93.02|93.4|93.22|93.39|92.84|8689
1727292300000|2024-09-25 19:25:00|93.38|93.03|93.2|92.9|93.39|93.31|93.2|92.82|26974
1727292600000|2024-09-25 19:30:00|93.06|92.91|92.87|92.6|93.06|93.05|92.87|92.58|20789
1727292900000|2024-09-25 19:35:00|92.86|92.61|93.06|93|93.15|93|92.71|92.61|58180
1727293200000|2024-09-25 19:40:00|93.05|93.01|92.95|92.68|93.05|93.01|92.95|92.5|18890
1727293500000|2024-09-25 19:45:00|93.06|92.69|93.45|93.41|93.5|93.49|93|92.69|62328
1727293800000|2024-09-25 19:50:00|93.44|93.4|93.55|93.3|93.65|93.64|93.21|93.1|93001
1727294100000|2024-09-25 19:55:00|93.54|93.17|93.26|92.99|93.54|93.28|92.91|92.61|115554
1727357400000|2024-09-26 13:30:00|97|96.39|96.98|96.31|97.2|97|95.5|95.2|246213
1727357700000|2024-09-26 13:35:00|96.97|96.32|97.18|97.01|97.41|97.02|96.5|96.3|280299
1727358000000|2024-09-26 13:40:00|97.02|97|95.89|95.76|97.02|97|95.89|95.74|209343
1727358300000|2024-09-26 13:45:00|95.97|95.77|95.95|95.7|96.61|96.32|95.68|95.61|141675
1727358600000|2024-09-26 13:50:00|96.09|95.61|96.71|96.06|96.97|96.51|95.71|95.61|94615
1727358900000|2024-09-26 13:55:00|96.7|96.07|96.6|96.03|96.98|96.68|96.45|96.01|68801
1727359200000|2024-09-26 14:00:00|96.82|96.14|96.77|96.65|96.82|96.77|96.58|96.14|139317
1727359500000|2024-09-26 14:05:00|96.63|96.63|97.47|97.33|97.6|97.33|96.38|96.35|292211
1727359800000|2024-09-26 14:10:00|97.42|97.36|97.86|97.47|98|97.93|97.25|97.15|441026
1727360100000|2024-09-26 14:15:00|97.8|97.48|97.39|97.21|98|97.9|97.39|97.16|282632
1727360400000|2024-09-26 14:20:00|97.78|97.17|97.86|97.29|98|97.84|97.28|97.17|295409
1727360700000|2024-09-26 14:25:00|97.85|97.37|97.23|97.05|98|97.65|96.94|96.2|158534
1727361000000|2024-09-26 14:30:00|97.61|97.06|96.87|96.64|97.77|97.31|96.87|96.45|109960
1727361300000|2024-09-26 14:35:00|96.63|96.5|96.99|96.77|97.59|96.99|96.36|96.1|183087
1727361600000|2024-09-26 14:40:00|96.98|96.75|96.2|95.67|96.98|96.76|95.79|95.66|167742
1727361900000|2024-09-26 14:45:00|96.26|95.8|96.3|95.63|96.72|96.44|95.56|95.5|130834
1727362200000|2024-09-26 14:50:00|96.29|95.53|95.69|95.42|96.46|96|95.49|95.2|122663
1727362500000|2024-09-26 14:55:00|95.61|95.43|94.53|94.51|96.23|95.65|94.53|94.51|367165
1727362800000|2024-09-26 15:00:00|94.52|94.5|94.86|94.46|95|94.68|94.29|94.2|201077
1727363100000|2024-09-26 15:05:00|94.85|94.29|95|94.63|95.07|95|94.6|94.29|140738
1727363400000|2024-09-26 15:10:00|94.83|94.64|95.99|95.9|95.99|95.9|94.66|94.63|245655
1727363700000|2024-09-26 15:15:00|95.94|95.52|95.7|95.57|95.99|95.89|95.41|95.4|308116
1727364000000|2024-09-26 15:20:00|95.63|95.56|95.68|95.67|96.3|95.84|95.5|95.4|156997
1727364300000|2024-09-26 15:25:00|96.07|95.68|96.27|95.95|96.3|95.95|95.42|95.4|123722
1727364600000|2024-09-26 15:30:00|96.26|95.96|95.77|95.76|96.3|96.12|95.62|95.48|76017
1727364900000|2024-09-26 15:35:00|96|95.77|96.13|95.84|96.3|96.22|95.47|95.46|252011
1727365200000|2024-09-26 15:40:00|96.3|95.92|96.45|96.39|96.45|96.39|96.06|95.92|73004
1727365500000|2024-09-26 15:45:00|96.46|96.42|97.5|97.45|97.5|97.45|96.46|96.42|207875
1727365800000|2024-09-26 15:50:00|97.6|97.46|97.99|97.91|98|97.96|97.6|97.46|242409
1727366100000|2024-09-26 15:55:00|97.98|97.92|99.99|99.85|99.99|99.85|97.95|97.91|445003
1727366400000|2024-09-26 16:00:00|99.98|99.77|102|101|102|101|99.97|99.77|329627
1727366700000|2024-09-26 16:05:00|||||||||173950
1727367000000|2024-09-26 16:10:00|||||||||117680
1727367300000|2024-09-26 16:15:00|||||||||40082
1727367600000|2024-09-26 16:20:00|103|102|103|102|103|102|103|102|139255
1727367900000|2024-09-26 16:25:00|||||||||137375
1727368200000|2024-09-26 16:30:00|||||||||34964
1727368500000|2024-09-26 16:35:00|||||||||8572
1727368800000|2024-09-26 16:40:00|||||||||15814
1727369100000|2024-09-26 16:45:00|||||||||95344
1727369400000|2024-09-26 16:50:00|||||||||87038
1727369700000|2024-09-26 16:55:00|102|101|102|101|102|102|102|101|86749
1727370000000|2024-09-26 17:00:00|||||||||60887
1727370300000|2024-09-26 17:05:00|||||||||40410
1727370600000|2024-09-26 17:10:00|||||||||32303
1727370900000|2024-09-26 17:15:00|||||||||49083
1727371200000|2024-09-26 17:20:00|||||||||42613
1727371500000|2024-09-26 17:25:00|||||||||6339
1727371800000|2024-09-26 17:30:00|||||||||11292
1727372100000|2024-09-26 17:35:00|||||||||11620
1727372400000|2024-09-26 17:40:00|||||||||7443
1727372700000|2024-09-26 17:45:00|||||||||10483
1727373000000|2024-09-26 17:50:00|||||||||747
1727373300000|2024-09-26 17:55:00|||||||||26630
1727373600000|2024-09-26 18:00:00|||||||||4093
1727373900000|2024-09-26 18:05:00|103|102|104|103|104|103|103|102|182347
1727374200000|2024-09-26 18:10:00|105|104|105|104|105|104|105|104|55098
1727374500000|2024-09-26 18:15:00|||||||||36724
1727374800000|2024-09-26 18:20:00|||||||||77515
1727375100000|2024-09-26 18:25:00|104|103|106|105|106|105|104|103|395021
1727375400000|2024-09-26 18:30:00|105|104|105|104|105|104|105|104|96743
1727375700000|2024-09-26 18:35:00|106|105|106|105|106|105|106|105|108542
1727376000000|2024-09-26 18:40:00|||||||||128700
1727376300000|2024-09-26 18:45:00|105|104|105|104|105|104|105|104|103355
1727376600000|2024-09-26 18:50:00|||||||||12937
1727376900000|2024-09-26 18:55:00|||||||||46455
1727377200000|2024-09-26 19:00:00|||||||||11115
1727377500000|2024-09-26 19:05:00|||||||||12398
1727377800000|2024-09-26 19:10:00|||||||||8953
1727378100000|2024-09-26 19:15:00|||||||||43876
1727378400000|2024-09-26 19:20:00|||||||||75948
1727378700000|2024-09-26 19:25:00|||||||||15882
1727379000000|2024-09-26 19:30:00|||||||||22670
1727379300000|2024-09-26 19:35:00|||||||||7414
1727379600000|2024-09-26 19:40:00|||||||||10761
1727379900000|2024-09-26 19:45:00|||||||||30144
1727380200000|2024-09-26 19:50:00|||||||||76441
1727380500000|2024-09-26 19:55:00|||||||||190795
1727443800000|2024-09-27 13:30:00|106|105|107|106|107|106|105|105|134566
1727444100000|2024-09-27 13:35:00|108|107|107|106|108|107|107|106|172064
1727444400000|2024-09-27 13:40:00|108|107|107|106|108|107|107|106|126985
1727444700000|2024-09-27 13:45:00|||||||||87070
1727445000000|2024-09-27 13:50:00|||||||||93255
1727445300000|2024-09-27 13:55:00|106|105|106|105|106|105|106|105|77086
1727445600000|2024-09-27 14:00:00|||||||||90012
1727445900000|2024-09-27 14:05:00|107|106|107|106|107|106|107|106|99276
1727446200000|2024-09-27 14:10:00|||||||||43111
1727446500000|2024-09-27 14:15:00|||||||||43484
1727446800000|2024-09-27 14:20:00|||||||||159341
1727447100000|2024-09-27 14:25:00|108|107|109|108|109|108|107|107|106032
1727447400000|2024-09-27 14:30:00|108|107|108|107|108|107|108|107|86974
1727447700000|2024-09-27 14:35:00|109|108|109|108|109|108|109|108|61002
1727448000000|2024-09-27 14:40:00|||||||||97983
1727448300000|2024-09-27 14:45:00|||||||||96069
1727448600000|2024-09-27 14:50:00|108|107|108|107|108|107|108|107|140862
1727448900000|2024-09-27 14:55:00|||||||||60228
1727449200000|2024-09-27 15:00:00|||||||||54268
1727449500000|2024-09-27 15:05:00|107|106|107|106|107|106|107|106|183427
1727449800000|2024-09-27 15:10:00|||||||||50921
1727450100000|2024-09-27 15:15:00|108|107|108|107|108|107|107|107|75095
1727450400000|2024-09-27 15:20:00|||||||||37756
1727450700000|2024-09-27 15:25:00|||||||||36861
1727451000000|2024-09-27 15:30:00|||||||||13875
1727451300000|2024-09-27 15:35:00|||||||||23417
1727451600000|2024-09-27 15:40:00|||||||||18101
1727451900000|2024-09-27 15:45:00|||||||||18695
1727452200000|2024-09-27 15:50:00|||||||||19511
1727452500000|2024-09-27 15:55:00|||||||||14140
1727452800000|2024-09-27 16:00:00|||||||||47660
1727453100000|2024-09-27 16:05:00|||||||||11100
1727453400000|2024-09-27 16:10:00|||||||||8884
1727453700000|2024-09-27 16:15:00|||||||||30241
1727454000000|2024-09-27 16:20:00|||||||||43270
1727454300000|2024-09-27 16:25:00|107||108||108||107||233832
1727454600000|2024-09-27 16:30:00|||||||||28189
1727454900000|2024-09-27 16:35:00|||||||||13877
1727455200000|2024-09-27 16:40:00|||||||||8733
1727455500000|2024-09-27 16:45:00|||||||||11510
1727455800000|2024-09-27 16:50:00|||||||||29270
1727456100000|2024-09-27 16:55:00|||||||||25703
1727456400000|2024-09-27 17:00:00|||||||||40513
1727456700000|2024-09-27 17:05:00|107|106|107|106|108|107|107|106|113493
1727457000000|2024-09-27 17:10:00|||||||||31376
1727457300000|2024-09-27 17:15:00|||||||||22725
1727457600000|2024-09-27 17:20:00|||||||||19605
1727457900000|2024-09-27 17:25:00|||||||||23478
1727458200000|2024-09-27 17:30:00|108|107|108|107|108|107|108|107|61724
1727458500000|2024-09-27 17:35:00|107|106|107|106|107|106|107|106|128753
1727458800000|2024-09-27 17:40:00|||||||||50976
1727459100000|2024-09-27 17:45:00|||||||||13158
1727459400000|2024-09-27 17:50:00|108|107|108|107|108|107|108|107|48392
1727459700000|2024-09-27 17:55:00|||||||||35311
1727460000000|2024-09-27 18:00:00|||||||||103789
1727460300000|2024-09-27 18:05:00|||||||||47919
1727460600000|2024-09-27 18:10:00|||||||||10370
1727460900000|2024-09-27 18:15:00|107|106|107|106|107|106|107|106|118568
1727461200000|2024-09-27 18:20:00|||||||||10082
1727461500000|2024-09-27 18:25:00|106|105|106|105|106|105|106|105|77278
1727461800000|2024-09-27 18:30:00|105|104|105|104|105|104|105|104|57789
1727462100000|2024-09-27 18:35:00|||||||||82662
1727462400000|2024-09-27 18:40:00|||||||||89520
1727462700000|2024-09-27 18:45:00|106|105|106|105|106|105|106|105|34751
1727463000000|2024-09-27 18:50:00|||||||||49896
1727463300000|2024-09-27 18:55:00|||||||||15769
1727463600000|2024-09-27 19:00:00|||||||||9324
1727463900000|2024-09-27 19:05:00|||||||||9884
1727464200000|2024-09-27 19:10:00|||||||||21662
1727464500000|2024-09-27 19:15:00|||||||||14035
1727464800000|2024-09-27 19:20:00|||||||||18041
1727465100000|2024-09-27 19:25:00|||||||||11751
1727465400000|2024-09-27 19:30:00|||||||||12796
1727465700000|2024-09-27 19:35:00|||||||||26168
1727466000000|2024-09-27 19:40:00|||||||||15314
1727466300000|2024-09-27 19:45:00|||||||||19734
1727466600000|2024-09-27 19:50:00|||||||||59321
1727466900000|2024-09-27 19:55:00|||||||||135644
1727703000000|2024-09-30 13:30:00|107|106|105|104|107|106|104|103|266569
1727703300000|2024-09-30 13:35:00|104|103|104|103|104|103|104|103|186941
1727703600000|2024-09-30 13:40:00|105|104|103|102|105|104|102|101|200013
1727703900000|2024-09-30 13:45:00|104|103|107|106|107|106|104|103|349124
1727704200000|2024-09-30 13:50:00|108|107|107|106|109|108|107|106|342641
1727704500000|2024-09-30 13:55:00|106|105|106|105|106|105|106|105|40823
1727704800000|2024-09-30 14:00:00|105|104|105|104|106|105|105|104|123956
1727705100000|2024-09-30 14:05:00|104|103|103|102|104|103|103|102|196308
1727705400000|2024-09-30 14:10:00|||||||||70298
1727705700000|2024-09-30 14:15:00|||||||||40625
1727706000000|2024-09-30 14:20:00|102|101|102|101|102|101|101|100|289547
1727706300000|2024-09-30 14:25:00|101|100|102|101|102|101|101|100|169011
1727706600000|2024-09-30 14:30:00|103|102|103|102|103|102|103|102|237921
1727706900000|2024-09-30 14:35:00|104|103|104|103|104|103|104|103|43991
1727707200000|2024-09-30 14:40:00|105|104|104|103|105|104|104|103|139840
1727707500000|2024-09-30 14:45:00|103|102|103|102|103|102|103|102|163665
1727707800000|2024-09-30 14:50:00|102|101|99.93|99.11|102|101|99.49|99.1|714348
1727708100000|2024-09-30 14:55:00|99.92|99.13|100|99.84|100|99.84|99.55|99.01|141343
1727708400000|2024-09-30 15:00:00|99.99|99.83|99.97|99.71|101|100|99.7|99.5|189537
1727708700000|2024-09-30 15:05:00|99.96|99.85|99.31|98.5|101|99.92|99.31|98.5|503218
1727709000000|2024-09-30 15:10:00|99.3|98.51|99.9|99.81|99.99|99.81|98.51|98.5|130047
1727709300000|2024-09-30 15:15:00|99.89|99.7|99.92|99.63|99.93|99.7|99.59|99.57|70303
1727709600000|2024-09-30 15:20:00|99.91|99.66|101|100|101|100|99.91|99.66|44044
1727709900000|2024-09-30 15:25:00|||||||||5617
1727710200000|2024-09-30 15:30:00|||||||||36561
1727710500000|2024-09-30 15:35:00|100|99.99|99.99|99.8|100|99.99|99.39|98.59|137637
1727710800000|2024-09-30 15:40:00|99.98|99.79|99.9|99.77|100|99.83|99.69|99.5|107332
1727711100000|2024-09-30 15:45:00|99.89|99.76|100|99.3|100|99.79|99.86|99.29|10797
1727711400000|2024-09-30 15:50:00|99.7|99.31|99.09|99.02|99.7|99.49|99.09|99|69499
1727711700000|2024-09-30 15:55:00|99.08|99.03|98.94|98.11|99.09|99.08|98.94|98.1|94284
1727712000000|2024-09-30 16:00:00|98.93|98.39|98.89|98.64|98.93|98.64|98.14|98.11|39938
1727712300000|2024-09-30 16:05:00|98.88|98.8|98.64|98.52|98.88|98.8|98.51|98.5|64595
1727712600000|2024-09-30 16:10:00|98.63|98.57|98.61|98.6|98.99|98.65|98.61|98.52|93053
1727712900000|2024-09-30 16:15:00|98.6|98.58|98.38|98.37|98.6|98.58|97.77|97.6|275574
1727713200000|2024-09-30 16:20:00|98.52|98.38|98.73|98.46|99.09|99.08|98.52|98.21|202940
1727713500000|2024-09-30 16:25:00|98.71|98.57|98.98|98.97|99|98.97|98.66|98.21|96883
1727713800000|2024-09-30 16:30:00|98.99|98.98|99.39|99.38|99.42|99.41|98.99|98.98|76780
1727714100000|2024-09-30 16:35:00|99.4|99.39|99.63|99.41|99.65|99.64|99.4|99.39|47881
1727714400000|2024-09-30 16:40:00|99.5|99.42|99.73|99.45|100|99.45|99.48|99.42|92353
1727714700000|2024-09-30 16:45:00|99.72|99.46|101|100|101|100|99.71|99.46|110791
1727715000000|2024-09-30 16:50:00|||||||||4130
1727715300000|2024-09-30 16:55:00|100|99.94|100|99.98|101|99.98|99.74|99.4|53461
1727715600000|2024-09-30 17:00:00|101|99.99|101|100|101|100|101|99.98|12433
1727715900000|2024-09-30 17:05:00|||||||||13844
1727716200000|2024-09-30 17:10:00|||||||||6725
1727716500000|2024-09-30 17:15:00|||||||||6027
1727716800000|2024-09-30 17:20:00|102|101|102|101|102|101|102|101|90631
1727717100000|2024-09-30 17:25:00|103|102|102|101|103|102|102|101|97854
1727717400000|2024-09-30 17:30:00|||||||||3743
1727717700000|2024-09-30 17:35:00|||||||||962
1727718000000|2024-09-30 17:40:00|||||||||12075
1727718300000|2024-09-30 17:45:00|||||||||8938
1727718600000|2024-09-30 17:50:00|||||||||685
1727718900000|2024-09-30 17:55:00|||||||||1700
1727719200000|2024-09-30 18:00:00|||||||||4620
1727719500000|2024-09-30 18:05:00|||||||||4501
1727719800000|2024-09-30 18:10:00|||||||||11940
1727720100000|2024-09-30 18:15:00|101|100|101|100|101|101|101|100|21233
1727720400000|2024-09-30 18:20:00|||||||||7966
1727720700000|2024-09-30 18:25:00|||||||||13389
1727721000000|2024-09-30 18:30:00|||||||||100053
1727721300000|2024-09-30 18:35:00|||||||||12106
1727721600000|2024-09-30 18:40:00|||||||||10001
1727721900000|2024-09-30 18:45:00|102|101|102|101|102|101|101|101|96445
1727722200000|2024-09-30 18:50:00|||||||||1515
1727722500000|2024-09-30 18:55:00|||||||||30694
1727722800000|2024-09-30 19:00:00|||||||||19238
1727723100000|2024-09-30 19:05:00|||||||||4202
1727723400000|2024-09-30 19:10:00|||||||||5449
1727723700000|2024-09-30 19:15:00|||||||||15548
1727724000000|2024-09-30 19:20:00|||||||||4130
1727724300000|2024-09-30 19:25:00|||||||||9487
1727724600000|2024-09-30 19:30:00|101|100|101|100|101|100|101|100|29059
1727724900000|2024-09-30 19:35:00|||||||||7498
1727725200000|2024-09-30 19:40:00|||||||||20522
1727725500000|2024-09-30 19:45:00|||||||||104594
1727725800000|2024-09-30 19:50:00|||||||||54294
1727726100000|2024-09-30 19:55:00|||||||||53364
1727789400000|2024-10-01 13:30:00||101||101||101||101|20537
1727789700000|2024-10-01 13:35:00|||||||||78090
1727790000000|2024-10-01 13:40:00|101|100|101|100|101|100|101|100|49829
1727790300000|2024-10-01 13:45:00|100|99.6|99.88|99.65|100|99.65|99.66|98.99|235278
1727790600000|2024-10-01 13:50:00|99.87|99.66|99.78|99.28|99.88|99.87|99|99|29773
1727790900000|2024-10-01 13:55:00|99.77|99.27|99.79|99|99.8|99.61|99.69|99|30244
1727791200000|2024-10-01 14:00:00|99.8|99.61|99.73|99.45|99.8|99.72|99.66|99.3|44825
1727791500000|2024-10-01 14:05:00|99.72|99.44|98.03|98.01|99.73|99.44|98.03|98.01|101320
1727791800000|2024-10-01 14:10:00|98.02|98|97.11|97.02|98.03|98|96.54|96.5|403013
1727792100000|2024-10-01 14:15:00|97.07|97.03|97.39|96.62|97.42|97.05|96.91|96.58|18688
1727792400000|2024-10-01 14:20:00|97.4|97|97.62|97.06|97.84|97.17|97.33|97|19148
1727792700000|2024-10-01 14:25:00|97.61|97.04|97.28|97.03|97.61|97.25|97.26|97.03|29614
1727793000000|2024-10-01 14:30:00|97.29|97.02|96.94|96.53|97.29|97.02|96.94|96.4|79363
1727793300000|2024-10-01 14:35:00|96.95|96.75|97.83|97.26|97.85|97.26|96.94|96.73|53105
1727793600000|2024-10-01 14:40:00|97.84|97.55|98.29|98.04|98.38|98.04|97.83|97.55|25465
1727793900000|2024-10-01 14:45:00|98.31|98.06|97.82|97.69|98.85|98.54|97.82|97.55|37096
1727794200000|2024-10-01 14:50:00|97.81|97.55|97.95|97.58|98|97.74|97.64|97.55|39220
1727794500000|2024-10-01 14:55:00|97.94|97.59|97.74|97.61|97.95|97.62|97.61|97.59|9749
1727794800000|2024-10-01 15:00:00|97.73|97.62|97.35|97.23|97.76|97.7|97.35|97.2|20417
1727795100000|2024-10-01 15:05:00|97.34|97.2|96.75|96.41|97.34|97.2|96.55|96.21|156559
1727795400000|2024-10-01 15:10:00|96.74|96.5|97.04|97.02|97.05|97.02|96.71|96.5|53392
1727795700000|2024-10-01 15:15:00|97.03|96.98|96.37|96.17|97.03|96.98|96.32|96.1|71238
1727796000000|2024-10-01 15:20:00|96.36|96.18|96.83|96.02|97.03|96.99|96.35|96|147029
1727796300000|2024-10-01 15:25:00|96.82|96.03|96.68|96.64|96.82|96.64|96.3|96.03|20212
1727796600000|2024-10-01 15:30:00|96.84|96.65|96.88|96.86|96.9|96.87|96.84|96.65|33714
1727796900000|2024-10-01 15:35:00|96.87|96.7|96.65|96.46|96.87|96.7|96.65|96.27|49160
1727797200000|2024-10-01 15:40:00|96.67|96.47|97.68|97.25|97.69|97.25|96.67|96.47|77595
1727797500000|2024-10-01 15:45:00|97.69|97.26|97.68|97.27|97.7|97.27|97.48|97.26|5285
1727797800000|2024-10-01 15:50:00|97.67|97.28|97.61|97.29|97.67|97.29|97.3|97.28|35121
1727798100000|2024-10-01 15:55:00|97.6|97.48|97.98|97.64|98|97.99|97.59|97.46|84096
1727798400000|2024-10-01 16:00:00|97.97|97.65|98|97.99|98|97.99|97.97|97.65|39511
1727798700000|2024-10-01 16:05:00|||||||||86327
1727799000000|2024-10-01 16:10:00|||||||||27918
1727799300000|2024-10-01 16:15:00|98.02|98|98.22|98.01|98.23|98.01|98.02|98|33603
1727799600000|2024-10-01 16:20:00|98.23|98.02|97.69|97.59|98.23|98.02|97.69|97.47|42675
1727799900000|2024-10-01 16:25:00|97.79|97.48|97.6|97.58|97.79|97.73|97.57|97.43|18968
1727800200000|2024-10-01 16:30:00|97.59|97.59|97.29|97.21|97.59|97.59|97.29|97.1|40336
1727800500000|2024-10-01 16:35:00|97.41|97.25|97.35|97.32|97.41|97.4|97.35|97.25|3136
1727800800000|2024-10-01 16:40:00|97.34|97.29|97.34|97.33|97.34|97.33|97.34|97.28|8995
1727801100000|2024-10-01 16:45:00|97.33|97.32|96.38|96.36|97.33|97.33|96.19|96.11|65140
1727801400000|2024-10-01 16:50:00|96.39|96.37|96.7|96.6|96.76|96.73|96.39|96.11|49123
1727801700000|2024-10-01 16:55:00|96.69|96.65|96.78|96.53|96.85|96.76|96.56|96.2|46776
1727802000000|2024-10-01 17:00:00|96.77|96.64|96.84|96.5|96.85|96.79|96.28|96.11|72326
1727802300000|2024-10-01 17:05:00|96.82|96.67|96.65|96.59|96.82|96.67|96.43|96.11|37111
1727802600000|2024-10-01 17:10:00|96.64|96.6|96.47|96.35|96.64|96.6|96.43|96.23|27648
1727802900000|2024-10-01 17:15:00|96.46|96.23|96.39|96.3|96.47|96.4|96.39|96|86357
1727803200000|2024-10-01 17:20:00|96.38|96.31|96.72|96.47|96.73|96.47|96.37|96.31|54191
1727803500000|2024-10-01 17:25:00|96.73|96.48|95.96|95.8|96.73|96.59|95.95|95.63|71207
1727803800000|2024-10-01 17:30:00|95.99|95.81|95.93|95.65|96|95.97|95.93|95.64|38740
1727804100000|2024-10-01 17:35:00|95.92|95.66|95.97|95.92|96|95.93|95.79|95.66|99937
1727804400000|2024-10-01 17:40:00|95.96|95.93|95.85|95.56|95.96|95.93|95.66|95.5|50870
1727804700000|2024-10-01 17:45:00|95.99|95.57|96|95.99|96|95.99|95.91|95.57|40454
1727805000000|2024-10-01 17:50:00|96.11|96.05|96.7|96.42|96.72|96.46|96.11|96.05|24127
1727805300000|2024-10-01 17:55:00|96.71|96.56|97.18|97.17|97.19|97.17|96.69|96.56|23381
1727805600000|2024-10-01 18:00:00|97.19|97.18|97.33|97.31|97.35|97.31|97.19|97.18|35969
1727805900000|2024-10-01 18:05:00|97.34|97.32|97.67|97.66|97.73|97.66|97.34|97.31|65316
1727806200000|2024-10-01 18:10:00|97.73|97.67|98|97.66|98.15|98.02|97.66|97.34|131417
1727806500000|2024-10-01 18:15:00|97.99|97.67|98|97.99|98|97.99|97.98|97.67|69797
1727806800000|2024-10-01 18:20:00|98.02|98|98.09|97.9|98.69|98.55|98.02|97.71|118889
1727807100000|2024-10-01 18:25:00|98.11|97.92|98.35|98.25|98.39|98.25|98.11|97.92|41118
1727807400000|2024-10-01 18:30:00|98.34|98.26|98.23|98.01|98.34|98.26|98.02|98.01|5765
1727807700000|2024-10-01 18:35:00|98.22|98.02|97.4|97.04|98.22|98.14|97.4|96.97|39605
1727808000000|2024-10-01 18:40:00|97.42|97.22|97.8|97.53|97.91|97.79|97.42|97.22|19698
1727808300000|2024-10-01 18:45:00|97.89|97.54|97.81|97.64|97.89|97.65|97.81|97.54|8086
1727808600000|2024-10-01 18:50:00|97.82|97.65|97.79|97.68|97.83|97.68|97.79|97.65|10836
1727808900000|2024-10-01 18:55:00|97.78|97.69|97.97|97.71|98.19|98.11|97.78|97.69|103455
1727809200000|2024-10-01 19:00:00|97.96|97.68|97.61|97.05|97.96|97.68|97.6|97|10922
1727809500000|2024-10-01 19:05:00|97.6|97.06|97.57|97.29|97.61|97.3|97.57|97.06|2347
1727809800000|2024-10-01 19:10:00|97.56|97.31|97.49|97.32|97.56|97.37|97.49|97.31|7881
1727810100000|2024-10-01 19:15:00|97.48|97.38|96.99|96.7|97.48|97.42|96.99|96.7|22763
1727810400000|2024-10-01 19:20:00|97|96.78|96.89|96.79|97|96.79|96.88|96.78|21011
1727810700000|2024-10-01 19:25:00|96.8|96.8|96.89|96.85|96.89|96.86|96.8|96.8|16274
1727811000000|2024-10-01 19:30:00|96.88|96.88|96.53|96.5|96.89|96.88|96.52|96.5|29597
1727811300000|2024-10-01 19:35:00|96.52|96.51|96.94|96.53|96.99|96.53|96.52|96.51|32908
1727811600000|2024-10-01 19:40:00|96.95|96.6|96.84|96.7|96.95|96.87|96.73|96.6|38918
1727811900000|2024-10-01 19:45:00|96.85|96.8|96.91|96.77|97|96.96|96.85|96.62|96307
1727812200000|2024-10-01 19:50:00|97|96.78|97|96.83|97|96.99|96.93|96.63|94383
1727812500000|2024-10-01 19:55:00|96.99|96.84|96.96|96.95|97|96.99|96.92|96.5|167254
1727875800000|2024-10-02 13:30:00|101|100|101|100|102|101|101|100|234028
1727876100000|2024-10-02 13:35:00|100|99.99|98.6|98.2|101|100|98|97.18|809864
1727876400000|2024-10-02 13:40:00|98.4|98.21|99.22|99.2|99.5|99.2|98.21|98.2|179986
1727876700000|2024-10-02 13:45:00|99.21|99.21|101|100|101|100|99.19|99|122813
1727877000000|2024-10-02 13:50:00|100|99.99|100|99.76|100|100|99.99|99.73|115571
1727877300000|2024-10-02 13:55:00|101|99.73|102|101|102|101|100|99.73|178213
1727877600000|2024-10-02 14:00:00|103|102|103|102|103|102|103|102|147183
1727877900000|2024-10-02 14:05:00|||||||||89000
1727878200000|2024-10-02 14:10:00|||||||||179572
1727878500000|2024-10-02 14:15:00|102|101|102|101|102|101|102|101|60815
1727878800000|2024-10-02 14:20:00|103|102|101|100|103|102|101|100|226076
1727879100000|2024-10-02 14:25:00|||||||||65273
1727879400000|2024-10-02 14:30:00|||||||||19589
1727879700000|2024-10-02 14:35:00|||||||||36613
1727880000000|2024-10-02 14:40:00|||||||||22908
1727880300000|2024-10-02 14:45:00|||||||||29560
1727880600000|2024-10-02 14:50:00|||||||||89680
1727880900000|2024-10-02 14:55:00|||||||||22264
1727881200000|2024-10-02 15:00:00|||||||||6441
1727881500000|2024-10-02 15:05:00|||||||||26008
1727881800000|2024-10-02 15:10:00|||||||||21687
1727882100000|2024-10-02 15:15:00|||||||||14900
1727882400000|2024-10-02 15:20:00|||||||||54205
1727882700000|2024-10-02 15:25:00|||||||||27040
1727883000000|2024-10-02 15:30:00|100|99.65|99.52|99.12|100|99.65|99.12|99.09|137528
1727883300000|2024-10-02 15:35:00|99.51|99.13|99.59|99.5|99.59|99.54|98.98|98.35|378106
1727883600000|2024-10-02 15:40:00|99.68|99.58|99.87|99.77|100|99.77|99.65|99.5|81449
1727883900000|2024-10-02 15:45:00|99.94|99.79|101|100|101|100|99.87|99.79|69725
1727884200000|2024-10-02 15:50:00|||||||||18542
1727884500000|2024-10-02 15:55:00|||||||||7213
1727884800000|2024-10-02 16:00:00|||||||||41543
1727885100000|2024-10-02 16:05:00|||||||||25900
1727885400000|2024-10-02 16:10:00|||||||||10805
1727885700000|2024-10-02 16:15:00|||||||||16754
1727886000000|2024-10-02 16:20:00|||||||||11150
1727886300000|2024-10-02 16:25:00|||||||||20520
1727886600000|2024-10-02 16:30:00|||||||||13573
1727886900000|2024-10-02 16:35:00|||||||||13031
1727887200000|2024-10-02 16:40:00|||||||||24503
1727887500000|2024-10-02 16:45:00|||||||||31861
1727887800000|2024-10-02 16:50:00|||||||||12300
1727888100000|2024-10-02 16:55:00|99.99|99.89|99.93|99.65|99.99|99.89|99.93|99.6|70253
1727888400000|2024-10-02 17:00:00|99.92|99.64|100|99.97|101|99.97|99.68|99.64|182615
1727888700000|2024-10-02 17:05:00|99.99|99.98|101|100|101|100|99.99|99.98|53565
1727889000000|2024-10-02 17:10:00|||||||||50640
1727889300000|2024-10-02 17:15:00|||||||||10917
1727889600000|2024-10-02 17:20:00|||||||||2400
1727889900000|2024-10-02 17:25:00|||||||||13605
1727890200000|2024-10-02 17:30:00|||||||||18826
1727890500000|2024-10-02 17:35:00|||||||||16852
1727890800000|2024-10-02 17:40:00|||||||||28452
1727891100000|2024-10-02 17:45:00|||||||||17875
1727891400000|2024-10-02 17:50:00|||||||||4213
1727891700000|2024-10-02 17:55:00|||||||||10817
1727892000000|2024-10-02 18:00:00|||||||||8779
1727892300000|2024-10-02 18:05:00|||||||||4860
1727892600000|2024-10-02 18:10:00|100|99.98|99.66|99.63|100|99.98|99.43|99.3|262592
1727892900000|2024-10-02 18:15:00|99.65|99.64|101|100|101|100|99.64|99.64|166187
1727893200000|2024-10-02 18:20:00|||||||||11944
1727893500000|2024-10-02 18:25:00|||||||||15553
1727893800000|2024-10-02 18:30:00|||||||||88792
1727894100000|2024-10-02 18:35:00|||||||||18469
1727894400000|2024-10-02 18:40:00|||||||||83698
1727894700000|2024-10-02 18:45:00|||||||||3549
1727895000000|2024-10-02 18:50:00|||||||||29201
1727895300000|2024-10-02 18:55:00|||||||||9968
1727895600000|2024-10-02 19:00:00|||||||||8221
1727895900000|2024-10-02 19:05:00|||||||||12035
1727896200000|2024-10-02 19:10:00|||||||||24266
1727896500000|2024-10-02 19:15:00|||||||||19816
1727896800000|2024-10-02 19:20:00|||||||||21639
1727897100000|2024-10-02 19:25:00|||||||||19842
1727897400000|2024-10-02 19:30:00|||||||||21151
1727897700000|2024-10-02 19:35:00|||||||||32333
1727898000000|2024-10-02 19:40:00|||||||||17876
1727898300000|2024-10-02 19:45:00|||||||||88177
1727898600000|2024-10-02 19:50:00|102|101|102|101|102|101|102|101|85276
1727898900000|2024-10-02 19:55:00|||||||||250244
1727962200000|2024-10-03 13:30:00|101|99|99.99|99.01|101|99.99|99.99|99|36890
1727962500000|2024-10-03 13:35:00|100|99.02|99.89|99.44|100|99.44|99.8|99.01|24739
1727962800000|2024-10-03 13:40:00|100|99.45|101|100|101|100|99.94|99.45|105790
1727963100000|2024-10-03 13:45:00|||||||||23376
1727963400000|2024-10-03 13:50:00|||||||||9082
1727963700000|2024-10-03 13:55:00|102|101|102|101|102|101|102|101|120107
1727964000000|2024-10-03 14:00:00|||||||||30150
1727964300000|2024-10-03 14:05:00|103|102|103|102|103|102|103|102|48517
1727964600000|2024-10-03 14:10:00|||||||||56361
1727964900000|2024-10-03 14:15:00|||||||||11720
1727965200000|2024-10-03 14:20:00|||||||||49895
1727965500000|2024-10-03 14:25:00|||||||||70305
1727965800000|2024-10-03 14:30:00|||||||||40393
1727966100000|2024-10-03 14:35:00|||||||||19550
1727966400000|2024-10-03 14:40:00|||||||||8374
1727966700000|2024-10-03 14:45:00|||||||||52255
1727967000000|2024-10-03 14:50:00|||||||||7481
1727967300000|2024-10-03 14:55:00|||||||||57006
1727967600000|2024-10-03 15:00:00|||||||||11131
1727967900000|2024-10-03 15:05:00|||||||||25868
1727968200000|2024-10-03 15:10:00|||||||||7668
1727968500000|2024-10-03 15:15:00|||||||||58042
1727968800000|2024-10-03 15:20:00|||||||||25761
1727969100000|2024-10-03 15:25:00|||||||||6847
1727969400000|2024-10-03 15:30:00|||||||||16387
1727969700000|2024-10-03 15:35:00|||||||||5991
1727970000000|2024-10-03 15:40:00|||||||||4985
1727970300000|2024-10-03 15:45:00|||||||||3150
1727970600000|2024-10-03 15:50:00|||||||||27105
1727970900000|2024-10-03 15:55:00|||||||||5758
1727971200000|2024-10-03 16:00:00|||||||||2400
1727971500000|2024-10-03 16:05:00|||||||||3190
1727971800000|2024-10-03 16:10:00|||||||||26961
1727972100000|2024-10-03 16:15:00|||||||||46650
1727972400000|2024-10-03 16:20:00|||||||||9582
1727972700000|2024-10-03 16:25:00|||||||||38833
1727973000000|2024-10-03 16:30:00|||||||||38559
1727973300000|2024-10-03 16:35:00|||||||||23145
1727973600000|2024-10-03 16:40:00|||||||||2835
1727973900000|2024-10-03 16:45:00|||||||||4510
1727974200000|2024-10-03 16:50:00|||||||||13883
1727974500000|2024-10-03 16:55:00|102|101|102|101|102|102|102|101|102683
1727974800000|2024-10-03 17:00:00|||||||||15606
1727975100000|2024-10-03 17:05:00|||||||||9724
1727975400000|2024-10-03 17:10:00|||||||||2645
1727975700000|2024-10-03 17:15:00|||||||||3345
1727976000000|2024-10-03 17:20:00|||||||||19551
1727976300000|2024-10-03 17:25:00|||||||||3200
1727976600000|2024-10-03 17:30:00|||||||||1932
1727976900000|2024-10-03 17:35:00|||||||||1780
1727977200000|2024-10-03 17:40:00|||||||||8570
1727977500000|2024-10-03 17:45:00|||||||||3101
1727977800000|2024-10-03 17:50:00|||||||||2418
1727978100000|2024-10-03 17:55:00|||||||||1000
1727978400000|2024-10-03 18:00:00|||||||||4530
1727978700000|2024-10-03 18:05:00|||||||||2100
1727979000000|2024-10-03 18:10:00|||||||||9502
1727979300000|2024-10-03 18:15:00|||||||||2400
1727979600000|2024-10-03 18:20:00|||||||||1650
1727979900000|2024-10-03 18:25:00|||||||||4920
1727980200000|2024-10-03 18:30:00|||||||||3300
1727980500000|2024-10-03 18:35:00|||||||||900
1727980800000|2024-10-03 18:40:00|||||||||1669
1727981100000|2024-10-03 18:45:00|||||||||1700
1727981400000|2024-10-03 18:50:00|||||||||1700
1727981700000|2024-10-03 18:55:00|||||||||4578
1727982000000|2024-10-03 19:00:00|||||||||1900
1727982300000|2024-10-03 19:05:00|||||||||29123
1727982600000|2024-10-03 19:10:00|||||||||67021
1727982900000|2024-10-03 19:15:00|||||||||98461
1727983200000|2024-10-03 19:20:00|||||||||2384
1727983500000|2024-10-03 19:25:00|||||||||7085
1727983800000|2024-10-03 19:30:00|||||||||1000
1727984100000|2024-10-03 19:35:00|||||||||4694
1727984400000|2024-10-03 19:40:00|||||||||28175
1727984700000|2024-10-03 19:45:00|||||||||12199
1727985000000|2024-10-03 19:50:00|||||||||9977
1727985300000|2024-10-03 19:55:00|101|100|101|100|101|100|101|100|169466
1728048600000|2024-10-04 13:30:00|104|103|103|102|104|103|103|102|73902
1728048900000|2024-10-04 13:35:00|102|101|102|101|102|101|101|100|198236
1728049200000|2024-10-04 13:40:00|101|100|101|100|101|100|101|100|348297
1728049500000|2024-10-04 13:45:00|||||||||165765
1728049800000|2024-10-04 13:50:00|||||||||21150
1728050100000|2024-10-04 13:55:00|||||||||70315
1728050400000|2024-10-04 14:00:00|102|101|102|101|102|101|102|101|60238
1728050700000|2024-10-04 14:05:00|||||||||55687
1728051000000|2024-10-04 14:10:00|103|102|104|103|104|103|103|102|380200
1728051300000|2024-10-04 14:15:00|||||||||119298
1728051600000|2024-10-04 14:20:00|||||||||64419
1728051900000|2024-10-04 14:25:00|103|102|103|102|103|102|103|102|51367
1728052200000|2024-10-04 14:30:00|102|101|102|101|102|101|102|101|92420
1728052500000|2024-10-04 14:35:00|||||||||13330
1728052800000|2024-10-04 14:40:00|||||||||103918
1728053100000|2024-10-04 14:45:00|103|102|103|102|103|102|102|102|41228
1728053400000|2024-10-04 14:50:00|||||||||58247
1728053700000|2024-10-04 14:55:00|||||||||48789
1728054000000|2024-10-04 15:00:00|||||||||36097
1728054300000|2024-10-04 15:05:00|104|103|104|103|104|103|104|103|44262
1728054600000|2024-10-04 15:10:00|||||||||69027
1728054900000|2024-10-04 15:15:00|||||||||19721
1728055200000|2024-10-04 15:20:00|||||||||10764
1728055500000|2024-10-04 15:25:00|103|102|103|102|103|102|103|102|71756
1728055800000|2024-10-04 15:30:00|||||||||8987
1728056100000|2024-10-04 15:35:00|||||||||4694
1728056400000|2024-10-04 15:40:00|||||||||159566
1728056700000|2024-10-04 15:45:00|||||||||15620
1728057000000|2024-10-04 15:50:00|||||||||8884
1728057300000|2024-10-04 15:55:00|||||||||8264
1728057600000|2024-10-04 16:00:00|||||||||12695
1728057900000|2024-10-04 16:05:00|||||||||15075
1728058200000|2024-10-04 16:10:00|||||||||3264
1728058500000|2024-10-04 16:15:00|||||||||6557
1728058800000|2024-10-04 16:20:00|104|103|104|103|104|103|103|102|166066
1728059100000|2024-10-04 16:25:00|||||||||22730
1728059400000|2024-10-04 16:30:00|||||||||46371
1728059700000|2024-10-04 16:35:00|||||||||51737
1728060000000|2024-10-04 16:40:00|||||||||7842
1728060300000|2024-10-04 16:45:00|||||||||8042
1728060600000|2024-10-04 16:50:00|||||||||44085
1728060900000|2024-10-04 16:55:00|||||||||900
1728061200000|2024-10-04 17:00:00|||||||||3806
1728061500000|2024-10-04 17:05:00|||||||||6298
1728061800000|2024-10-04 17:10:00|||||||||91598
1728062100000|2024-10-04 17:15:00|||||||||5946
1728062400000|2024-10-04 17:20:00|||||||||2808
1728062700000|2024-10-04 17:25:00|||||||||69424
1728063000000|2024-10-04 17:30:00|103|102|103|102|103|102|103|102|81361
1728063300000|2024-10-04 17:35:00|||||||||22344
1728063600000|2024-10-04 17:40:00|||||||||8201
1728063900000|2024-10-04 17:45:00|||||||||3900
1728064200000|2024-10-04 17:50:00|||||||||3244
1728064500000|2024-10-04 17:55:00|||||||||443
1728064800000|2024-10-04 18:00:00|||||||||10445
1728065100000|2024-10-04 18:05:00|||||||||100
1728065400000|2024-10-04 18:10:00|||||||||20498
1728065700000|2024-10-04 18:15:00|||||||||4792
1728066000000|2024-10-04 18:20:00|||||||||651
1728066300000|2024-10-04 18:25:00|||||||||6548
1728066600000|2024-10-04 18:30:00|||||||||8927
1728066900000|2024-10-04 18:35:00|||||||||2622
1728067200000|2024-10-04 18:40:00|||||||||46100
1728067500000|2024-10-04 18:45:00|||||||||2100
1728067800000|2024-10-04 18:50:00|||||||||2257
1728068100000|2024-10-04 18:55:00|||||||||9630
1728068400000|2024-10-04 19:00:00|||||||||48535
1728068700000|2024-10-04 19:05:00|||||||||14021
1728069000000|2024-10-04 19:10:00|||||||||2538
1728069300000|2024-10-04 19:15:00|||||||||510
1728069600000|2024-10-04 19:20:00|||||||||22036
1728069900000|2024-10-04 19:25:00|||||||||7213
1728070200000|2024-10-04 19:30:00|||||||||12814
1728070500000|2024-10-04 19:35:00|||||||||19168
1728070800000|2024-10-04 19:40:00|||||||||3792
1728071100000|2024-10-04 19:45:00|||||||||44385
1728071400000|2024-10-04 19:50:00|||||||||16110
1728071700000|2024-10-04 19:55:00|||||||||94966
1728307800000|2024-10-07 13:30:00|102|101|102|101|104|103|101|100|918636
1728308100000|2024-10-07 13:35:00|101|100|102|101|102|101|101|100|280474
1728308400000|2024-10-07 13:40:00|103|102|102|101|103|102|102|101|76794
1728308700000|2024-10-07 13:45:00|103|102|103|102|103|102|103|102|75891
1728309000000|2024-10-07 13:50:00|||||||||21068
1728309300000|2024-10-07 13:55:00|102|101|102|101|102|101|102|101|91802
1728309600000|2024-10-07 14:00:00|103|102|103|102|103|102|103|102|78709
1728309900000|2024-10-07 14:05:00|104|103|104|103|104|103|104|103|150681
1728310200000|2024-10-07 14:10:00|105|104|105|104|105|104|105|104|210958
1728310500000|2024-10-07 14:15:00|||||||||54183
1728310800000|2024-10-07 14:20:00|||||||||43381
1728311100000|2024-10-07 14:25:00|||||||||84838
1728311400000|2024-10-07 14:30:00|||||||||83537
1728311700000|2024-10-07 14:35:00|104|103|105|104|105|104|104|103|238669
1728312000000|2024-10-07 14:40:00|||||||||67076
1728312300000|2024-10-07 14:45:00|||||||||157857
1728312600000|2024-10-07 14:50:00|106|105|107|106|107|106|106|105|362402
1728312900000|2024-10-07 14:55:00|||||||||106258
1728313200000|2024-10-07 15:00:00|106|105|106|105|106|105|106|105|97599
1728313500000|2024-10-07 15:05:00|||||||||21092
1728313800000|2024-10-07 15:10:00|||||||||63538
1728314100000|2024-10-07 15:15:00|107|106|107|106|107|106|107|106|79411
1728314400000|2024-10-07 15:20:00|||||||||42572
1728314700000|2024-10-07 15:25:00|||||||||9224
1728315000000|2024-10-07 15:30:00|||||||||46415
1728315300000|2024-10-07 15:35:00|||||||||19660
1728315600000|2024-10-07 15:40:00|||||||||31744
1728315900000|2024-10-07 15:45:00|||||||||50910
1728316200000|2024-10-07 15:50:00|||||||||26297
1728316500000|2024-10-07 15:55:00|||||||||20271
1728316800000|2024-10-07 16:00:00|||||||||15882
1728317100000|2024-10-07 16:05:00|||||||||70890
1728317400000|2024-10-07 16:10:00|||||||||16000
1728317700000|2024-10-07 16:15:00|||||||||10386
1728318000000|2024-10-07 16:20:00|||||||||9977
1728318300000|2024-10-07 16:25:00|||||||||59594
1728318600000|2024-10-07 16:30:00|||||||||35018
1728318900000|2024-10-07 16:35:00|||||||||17460
1728319200000|2024-10-07 16:40:00|||||||||146624
1728319500000|2024-10-07 16:45:00|||||||||11200
1728319800000|2024-10-07 16:50:00|106|105|106|105|106|105|106|105|168328
1728320100000|2024-10-07 16:55:00|107|106|107|106|107|106|106|106|28439
1728320400000|2024-10-07 17:00:00|||||||||1678
1728320700000|2024-10-07 17:05:00|||||||||44972
1728321000000|2024-10-07 17:10:00|||||||||33056
1728321300000|2024-10-07 17:15:00|||||||||36208
1728321600000|2024-10-07 17:20:00|||||||||48532
1728321900000|2024-10-07 17:25:00|||||||||16618
1728322200000|2024-10-07 17:30:00|106|105|106|105|106|105|106|105|56890
1728322500000|2024-10-07 17:35:00|||||||||17344
1728322800000|2024-10-07 17:40:00|||||||||1400
1728323100000|2024-10-07 17:45:00|||||||||6124
1728323400000|2024-10-07 17:50:00|||||||||1589
1728323700000|2024-10-07 17:55:00|||||||||15284
1728324000000|2024-10-07 18:00:00|||||||||30500
1728324300000|2024-10-07 18:05:00|||||||||1500
1728324600000|2024-10-07 18:10:00|||||||||30665
1728324900000|2024-10-07 18:15:00|||||||||5226
1728325200000|2024-10-07 18:20:00|||||||||56348
1728325500000|2024-10-07 18:25:00|||||||||4335
1728325800000|2024-10-07 18:30:00|||||||||17455
1728326100000|2024-10-07 18:35:00|||||||||28515
1728326400000|2024-10-07 18:40:00|||||||||2893
1728326700000|2024-10-07 18:45:00|105|104|105|104|105|105|105|104|85590
1728327000000|2024-10-07 18:50:00|||||||||14227
1728327300000|2024-10-07 18:55:00|||||||||10069
1728327600000|2024-10-07 19:00:00|104|103|104|103|104|103|104|103|93021
1728327900000|2024-10-07 19:05:00|||||||||18861
1728328200000|2024-10-07 19:10:00|105|104|105|104|105|104|104|104|39827
1728328500000|2024-10-07 19:15:00|||||||||1900
1728328800000|2024-10-07 19:20:00|||||||||3757
1728329100000|2024-10-07 19:25:00|||||||||2358
1728329400000|2024-10-07 19:30:00|||||||||14969
1728329700000|2024-10-07 19:35:00|||||||||2609
1728330000000|2024-10-07 19:40:00|||||||||34995
1728330300000|2024-10-07 19:45:00|||||||||8694
1728330600000|2024-10-07 19:50:00|||||||||61422
1728330900000|2024-10-07 19:55:00|||||||||97014
1728394200000|2024-10-08 13:30:00|103|101|101|100|103|102|101|100|107579
1728394500000|2024-10-08 13:35:00|||||||||86230
1728394800000|2024-10-08 13:40:00|||||||||250083
1728395100000|2024-10-08 13:45:00|||||||||150877
1728395400000|2024-10-08 13:50:00|||||||||61340
1728395700000|2024-10-08 13:55:00|102|101|102|101|102|101|102|101|76674
1728396000000|2024-10-08 14:00:00|||||||||10798
1728396300000|2024-10-08 14:05:00|||||||||15710
1728396600000|2024-10-08 14:10:00|||||||||2247
1728396900000|2024-10-08 14:15:00|||||||||11265
1728397200000|2024-10-08 14:20:00|||||||||1848
1728397500000|2024-10-08 14:25:00|101|100|101|100|101|100|101|100|20538
1728397800000|2024-10-08 14:30:00|||||||||28900
1728398100000|2024-10-08 14:35:00|||||||||11488
1728398400000|2024-10-08 14:40:00|||||||||2173
1728398700000|2024-10-08 14:45:00|||||||||8296
1728399000000|2024-10-08 14:50:00|||||||||24220
1728399300000|2024-10-08 14:55:00|102|101|103|102|103|102|101|101|307174
1728399600000|2024-10-08 15:00:00|104|103|104|103|104|103|104|103|70581
1728399900000|2024-10-08 15:05:00|||||||||110808
1728400200000|2024-10-08 15:10:00|103|102|103|102|103|102|103|102|213536
1728400500000|2024-10-08 15:15:00|||||||||1067
1728400800000|2024-10-08 15:20:00|102|101|102|101|102|101|102|101|100966
1728401100000|2024-10-08 15:25:00|||||||||8730
1728401400000|2024-10-08 15:30:00|||||||||11224
1728401700000|2024-10-08 15:35:00|101|100|101|100|102|101|101|100|119295
1728402000000|2024-10-08 15:40:00|||||||||87566
1728402300000|2024-10-08 15:45:00|||||||||26954
1728402600000|2024-10-08 15:50:00|||||||||4660
1728402900000|2024-10-08 15:55:00|||||||||29496
1728403200000|2024-10-08 16:00:00|||||||||11100
1728403500000|2024-10-08 16:05:00|||||||||22443
1728403800000|2024-10-08 16:10:00|||||||||16500
1728404100000|2024-10-08 16:15:00|||||||||4374
1728404400000|2024-10-08 16:20:00|||||||||26685
1728404700000|2024-10-08 16:25:00|||||||||11805
1728405000000|2024-10-08 16:30:00|||||||||17029
1728405300000|2024-10-08 16:35:00|||||||||4037
1728405600000|2024-10-08 16:40:00|||||||||15489
1728405900000|2024-10-08 16:45:00|||||||||4074
1728406200000|2024-10-08 16:50:00|||||||||15298
1728406500000|2024-10-08 16:55:00|||||||||17350
1728406800000|2024-10-08 17:00:00|||||||||29919
1728407100000|2024-10-08 17:05:00|||||||||105726
1728407400000|2024-10-08 17:10:00|||||||||135313
1728407700000|2024-10-08 17:15:00|||||||||655
1728408000000|2024-10-08 17:20:00|||||||||100
1728408300000|2024-10-08 17:25:00|||||||||19894
1728408600000|2024-10-08 17:30:00|||||||||1800
1728408900000|2024-10-08 17:35:00|102|101|102|101|102|101|102|101|25368
1728409200000|2024-10-08 17:40:00|||||||||2055
1728409500000|2024-10-08 17:45:00|||||||||585
1728409800000|2024-10-08 17:50:00|||||||||29281
1728410100000|2024-10-08 17:55:00|||||||||3797
1728410400000|2024-10-08 18:00:00|||||||||35894
1728410700000|2024-10-08 18:05:00|||||||||6738
1728411000000|2024-10-08 18:10:00|||||||||3309
1728411300000|2024-10-08 18:15:00|||||||||2409
1728411600000|2024-10-08 18:20:00|||||||||1900
1728411900000|2024-10-08 18:25:00|||||||||11496
1728412200000|2024-10-08 18:30:00|||||||||1326
1728412500000|2024-10-08 18:35:00|||||||||1909
1728412800000|2024-10-08 18:40:00|||||||||8986
1728413100000|2024-10-08 18:45:00|||||||||508
1728413400000|2024-10-08 18:50:00|||||||||9000
1728413700000|2024-10-08 18:55:00|||||||||8815
1728414000000|2024-10-08 19:00:00|||||||||7400
1728414300000|2024-10-08 19:05:00|||||||||5160
1728414600000|2024-10-08 19:10:00|||||||||2683
1728414900000|2024-10-08 19:15:00|||||||||3050
1728415200000|2024-10-08 19:20:00|||||||||4188
1728415500000|2024-10-08 19:25:00|||||||||6528
1728415800000|2024-10-08 19:30:00|||||||||8519
1728416100000|2024-10-08 19:35:00|||||||||5582
1728416400000|2024-10-08 19:40:00|103|101|102|100|103|101|102|100|1410
1728416700000|2024-10-08 19:45:00|103|101|103|101|103|101|102|100|5799
1728417000000|2024-10-08 19:50:00|102|100|103|101|103|101|102|100|23684
1728417300000|2024-10-08 19:55:00|102|100|102|100|103|101|102|100|6090
1728480600000|2024-10-09 13:30:00|101|100|99.56|99.01|101|100|99.56|99|79296
1728480900000|2024-10-09 13:35:00|99.55|99|98.72|98.3|99.55|99|98.54|98.1|61155
1728481200000|2024-10-09 13:40:00|98.71|98.5|98|97.6|98.88|98.55|97.89|97.25|148601
1728481500000|2024-10-09 13:45:00|98.01|97.61|99.06|98.37|99.65|99|98|97.61|83288
1728481800000|2024-10-09 13:50:00|99.07|98.38|98.9|98.2|99.61|99|98.9|98.06|104847
1728482100000|2024-10-09 13:55:00|98.92|98.21|98.92|98.06|99|98.31|98.72|98.06|35030
1728482400000|2024-10-09 14:00:00|98.94|98.38|98.63|98.11|98.94|98.39|98.47|98.07|30685
1728482700000|2024-10-09 14:05:00|98.46|98.07|98.32|98|98.63|98.07|98.19|98|75797
1728483000000|2024-10-09 14:10:00|98.19|97.71|97.69|97.37|98.19|97.94|97.63|97.1|279039
1728483300000|2024-10-09 14:15:00|97.7|97.38|97.99|97.5|98|97.98|97.7|97.38|31130
1728483600000|2024-10-09 14:20:00|97.75|97.37|97.64|97.5|97.75|97.61|97.6|97.22|23917
1728483900000|2024-10-09 14:25:00|97.63|97.36|97.17|97.15|97.63|97.36|97.15|96.6|146637
1728484200000|2024-10-09 14:30:00|97.28|97.16|97.74|97.31|97.75|97.73|97.28|97.15|104885
1728484500000|2024-10-09 14:35:00|97.73|97.3|97.49|97.4|97.74|97.4|97.4|97.3|16852
1728484800000|2024-10-09 14:40:00|97.47|97.3|97.75|97.73|97.75|97.73|97.46|97.3|139105
1728485100000|2024-10-09 14:45:00|97.74|97.7|97.18|97.17|97.74|97.7|97.18|96.8|97565
1728485400000|2024-10-09 14:50:00|97.17|97.15|97.72|97.11|97.74|97.15|97.17|97|55147
1728485700000|2024-10-09 14:55:00|97.71|97.1|97.47|97.1|97.71|97.11|97.46|97.1|8607
1728486000000|2024-10-09 15:00:00|97.69|97.11|97.64|97.58|97.69|97.58|97.64|97.11|1850
1728486300000|2024-10-09 15:05:00|97.65|97.5|97.7|97.5|97.7|97.61|97.65|97.5|47271
1728486600000|2024-10-09 15:10:00|97.69|97.51|97.69|97.49|97.7|97.56|97.68|97.49|6471
1728486900000|2024-10-09 15:15:00|97.75|97.6|97.7|97.3|97.75|97.6|97.7|97.3|20694
1728487200000|2024-10-09 15:20:00|97.3|97.12|97.4|97.3|97.7|97.3|97.3|97.12|56078
1728487500000|2024-10-09 15:25:00|97.46|97.31|97.7|97.3|97.74|97.5|97.4|97.3|44516
1728487800000|2024-10-09 15:30:00|97.69|97.52|97.66|97.3|97.71|97.52|97.63|97.3|27000
1728488100000|2024-10-09 15:35:00|97.67|97.31|97.69|97.5|97.75|97.6|97.64|97.3|90253
1728488400000|2024-10-09 15:40:00|97.71||97.65||97.71||97.65||14856
1728488700000|2024-10-09 15:45:00|97.66|97.64|97.75|97.5|97.75|97.65|97.65|97.5|7539
1728489000000|2024-10-09 15:50:00|97.77|97.65|98.37|98.2|98.64|98.2|97.77|97.65|71049
1728489300000|2024-10-09 15:55:00|98.36|98.21|98.83|98.6|99|98.6|98.36|98.2|37792
1728489600000|2024-10-09 16:00:00|98.8|98.75|98.35|98.2|98.8|98.75|98.35|98.2|25809
1728489900000|2024-10-09 16:05:00|98.28|97.98|98.4|98.35|98.4|98.35|97.88|97.64|140859
1728490200000|2024-10-09 16:10:00|98.39|98.3|97.9|97.7|98.39|98.3|97.9|97.7|52103
1728490500000|2024-10-09 16:15:00|97.94|97.8|98.47|98.39|98.47|98.43|97.94|97.8|101477
1728490800000|2024-10-09 16:20:00|98.73|98.42|98.84|98.61|99.28|98.61|98.4|98.26|100236
1728491100000|2024-10-09 16:25:00|98.83|98.58|98.67|98.26|98.83|98.58|98.67|98.26|2962
1728491400000|2024-10-09 16:30:00|98.66|98.27|98.2|97.77|98.66|98.27|98.19|97.7|9608
1728491700000|2024-10-09 16:35:00|98.19|97.7|97.94|97.7|98.19|97.7|97.94|97.7|9144
1728492000000|2024-10-09 16:40:00|97.93|97.65|97.84|97.65|97.93|97.65|97.84|97.65|10740
1728492300000|2024-10-09 16:45:00|97.83|97.74|97.82|97.74|97.83|97.74|97.81|97.74|13315
1728492600000|2024-10-09 16:50:00|97.81|97.75|99.01|98.11|99.26|98.11|97.8|97.74|64992
1728492900000|2024-10-09 16:55:00|98.83|98.3|98.85|98.29|99.61|99.01|98.83|98.14|32344
1728493200000|2024-10-09 17:00:00||98.3||98.03||98.3||98|2160
1728493500000|2024-10-09 17:05:00|98.84|98.04|98.54|98.13|98.84|98.14|98.54|98.04|1340
1728493800000|2024-10-09 17:10:00|98.53|98.12|98.23|98.15|98.53|98.16|98.23|98.12|9914
1728494100000|2024-10-09 17:15:00|98.25|98.09|98.54|98.27|98.54|98.27|98.25|98.09|36433
1728494400000|2024-10-09 17:20:00|98.65|98.26|98.73|98.43|99|98.48|98.65|98.26|9396
1728494700000|2024-10-09 17:25:00|98.8|98.44|98.83|98.45|99|98.51|98.8|98.43|18099
1728495000000|2024-10-09 17:30:00|98.82|98.41|98.29|97.85|98.82|98.45|98.29|97.74|12665
1728495300000|2024-10-09 17:35:00|98.3|97.83|98.81|98.66|99|98.66|98.3|97.83|77974
1728495600000|2024-10-09 17:40:00|98.8|98.68|98.31|98.01|98.8|98.68|98.31|98|18207
1728495900000|2024-10-09 17:45:00|98.38|98.02|98.81|98.5|98.81|98.63|98.38|98.02|32299
1728496200000|2024-10-09 17:50:00|98.8|98.43|98.36|98.01|98.8|98.43|98.36|98|5375
1728496500000|2024-10-09 17:55:00|98.37|98.2|98.37|98.12|98.4|98.3|98.35|98.12|6611
1728496800000|2024-10-09 18:00:00||98.02||98.03||98.3||98.02|5046
1728497100000|2024-10-09 18:05:00|98.4|98.02|98.98|98.15|99|98.18|98.4|98.02|17917
1728497400000|2024-10-09 18:10:00|98.97|98.16|98.66|98.43|98.97|98.58|98.66|98.16|2519
1728497700000|2024-10-09 18:15:00|98.5|98.44|98.71|98.7|99|98.87|98.49|98.43|120243
1728498000000|2024-10-09 18:20:00|98.7|98.63|98.66|98.65|99|98.95|98.66|98.63|139966
1728498300000|2024-10-09 18:25:00|98.65|98.55|98.91|98.63|99|98.8|98.65|98.5|35387
1728498600000|2024-10-09 18:30:00|98.9|98.64|98.82|98.4|98.9|98.65|98.82|98.4|5197
1728498900000|2024-10-09 18:35:00|98.81|98.6|98.67|98.11|98.81|98.6|98.67|98.1|1571
1728499200000|2024-10-09 18:40:00|98.66|98.12|98.55|98.08|98.66|98.15|98.55|98.03|7341
1728499500000|2024-10-09 18:45:00|98.54|98.09|98.17|98|98.54|98.11|98.17|98|31430
1728499800000|2024-10-09 18:50:00|98.09||98.01||98.09||98.01||5322
1728500100000|2024-10-09 18:55:00|98.02|98.01|98.45|98.05|98.45|98.27|98.01|98.01|35715
1728500400000|2024-10-09 19:00:00|98.44|98.06|98.3|98.1|98.44|98.1|98.3|98.05|11709
1728500700000|2024-10-09 19:05:00|98.25|98.05|97.8|97.6|98.25|98.05|97.8|97.6|335966
1728501000000|2024-10-09 19:10:00|97.79|97.63|97.63|97.6|97.79|97.63|97.62|97.6|22893
1728501300000|2024-10-09 19:15:00|97.64|97.62|98.27|98|98.5|98.28|97.63|97.6|125428
1728501600000|2024-10-09 19:20:00|98.26|98.03|98.25|98.02|98.26|98.03|98.25|98|2972
1728501900000|2024-10-09 19:25:00|98.27|98|98.08|97.64|98.27|98.01|98.08|97.6|3756
1728502200000|2024-10-09 19:30:00|98.07||98.04||98.07||98.04||6920
1728502500000|2024-10-09 19:35:00|98.03|97.7|98.02|97.8|98.04|97.88|98.02|97.7|4701
1728502800000|2024-10-09 19:40:00|98.01|97.81|98.28|98.23|98.28|98.23|98.01|97.81|11605
1728503100000|2024-10-09 19:45:00|98.27|98.2|98.25|98|98.27|98.2|98.24|98|4994
1728503400000|2024-10-09 19:50:00|98.23|97.98|98.01|97.61|98.23|97.98|98.01|97.6|54725
1728503700000|2024-10-09 19:55:00|98.05|97.64|97.77|97.6|98.05|97.8|97.77|97.6|122852
1728567000000|2024-10-10 13:30:00|97.5|97.03|95.38|95.1|97.5|97.15|95.38|95.1|130615
1728567300000|2024-10-10 13:35:00|95.4|95.2|95.1|95|95.4|95.2|95.07|95|138868
1728567600000|2024-10-10 13:40:00|95.13|95.01|95.37|95.1|95.71|95.38|95.09|95|151657
1728567900000|2024-10-10 13:45:00|95.36|95|94.22|94|95.36|95.1|94.01|94|152319
1728568200000|2024-10-10 13:50:00|94.21|94.1|94.69|94.31|94.99|94.89|94.2|94.1|47376
1728568500000|2024-10-10 13:55:00|94.7|94.68|96.67|95.98|96.7|95.98|94.69|94.68|135786
1728568800000|2024-10-10 14:00:00|96.66|95.99|96.3|96|97|96.65|96.3|95.99|47156
1728569100000|2024-10-10 14:05:00|96.29|95.63|95.98|95.63|96.29|95.9|95.97|95.63|2200
1728569400000|2024-10-10 14:10:00|95.97|95.64|96.36|96.24|96.66|96.51|95.87|95.64|44054
1728569700000|2024-10-10 14:15:00|96.37|96.3|95.96|95.72|96.37|96.36|95.96|95.69|116252
1728570000000|2024-10-10 14:20:00|95.95|95.63|95.64|95.06|95.95|95.63|95.64|95.01|30957
1728570300000|2024-10-10 14:25:00|95.5|95.07|96.31|96.07|96.37|96.07|95.34|95.06|67214
1728570600000|2024-10-10 14:30:00|96.3|95.96|95.51|95.5|96.3|95.96|95.51|95.45|47111
1728570900000|2024-10-10 14:35:00|95.5|95.45|95.4|95.2|95.5|95.45|95.4|95.2|17957
1728571200000|2024-10-10 14:40:00|95.27|95.1|95.62|95.24|96|95.24|95.23|95|85027
1728571500000|2024-10-10 14:45:00|95.61|95|95.18|95|95.61|95|95.18|95|43886
1728571800000|2024-10-10 14:50:00|95.17|95.01|95.23|95|95.4|95.15|95.13|95|58437
1728572100000|2024-10-10 14:55:00|95.27|95.01|95.49|95.1|96.01|95.42|95.27|95|37770
1728572400000|2024-10-10 15:00:00|95.4|95.3|95.37|95.12|95.4|95.3|95.1|95.01|41516
1728572700000|2024-10-10 15:05:00|95.4|95.42|95.78|95.4|95.8|95.42|95.4|95.12|19429
1728573000000|2024-10-10 15:10:00|95.93|95.41|96.25|96.1|96.55|96.22|95.91|95.41|96656
1728573300000|2024-10-10 15:15:00|96.35|96.2|96.21|96|96.49|96.34|96.21|96|98557
1728573600000|2024-10-10 15:20:00|96.07|95.78|95.96|95.7|96.07|95.78|95.81|95.6|4899
1728573900000|2024-10-10 15:25:00|95.95||95.9||95.96||95.9||9673
1728574200000|2024-10-10 15:30:00|95.89|95.81|95.82|95.7|95.89|95.81|95.82|95.7|10304
1728574500000|2024-10-10 15:35:00|95.81|95.75|96.29|96|96.3|96.01|95.8|95.75|17599
1728574800000|2024-10-10 15:40:00|96.28|96.01|96.09|96|96.28|96.03|96.09|96|10006
1728575100000|2024-10-10 15:45:00|96.08||96.06||96.09||96.06||3396
1728575400000|2024-10-10 15:50:00|96.05|95.75|95.96|95.7|96.05|95.75|95.96|95.7|8069
1728575700000|2024-10-10 15:55:00|95.95|95.61|95.93|95.7|95.95|95.7|95.93|95.61|6181
1728576000000|2024-10-10 16:00:00|95.92|95.61|95.98|95.8|95.99|95.9|95.92|95.61|39956
1728576300000|2024-10-10 16:05:00|95.99|95.83|95.97|95.91|95.99|95.91|95.97|95.83|5400
1728576600000|2024-10-10 16:10:00|95.96|95.8|95.52|95.4|95.96|95.9|95.51|95.4|29691
1728576900000|2024-10-10 16:15:00|95.51|95.12|95.5|95.12|95.51|95.12|95.5|95.12|10835
1728577200000|2024-10-10 16:20:00|95.49|95.1|95.59|95.12|95.6|95.15|95.26|95.1|20535
1728577500000|2024-10-10 16:25:00|95.6|95.1|95.47|95.1|95.6|95.11|95.47|95.1|6650
1728577800000|2024-10-10 16:30:00|95.46|95.27|95.24|95.1|95.46|95.27|95.24|95.1|9861
1728578100000|2024-10-10 16:35:00|95.27|95.11|95.27|95.1|95.6|95.11|95.26|95.1|76541
1728578400000|2024-10-10 16:40:00|95.26|95.11|95.2|95|95.6|95.2|95.2|95|37859
1728578700000|2024-10-10 16:45:00|95.19|94.9|94.78|94.52|95.19|94.9|94.78|94.31|23907
1728579000000|2024-10-10 16:50:00|94.82|94.57|95.48|95.06|95.6|95.3|94.82|94.57|112242
1728579300000|2024-10-10 16:55:00|95.47|95|95.23|95|95.47|95|95.23|95|15195
1728579600000|2024-10-10 17:00:00|95.22|94.8|95.2|95.03|95.22|95.03|94.82|94.8|57748
1728579900000|2024-10-10 17:05:00|95.19|94.8|95.14|94.8|95.19|95|95.14|94.8|10180
1728580200000|2024-10-10 17:10:00|95.13|94.66|94.82|94.66|95.13|94.66|94.82|94.66|5558
1728580500000|2024-10-10 17:15:00|94.81|94.8|94.82|94.8|94.82|94.8|94.81|94.8|2311
1728580800000|2024-10-10 17:20:00||94.81||94.5||94.81||94.5|1629
1728581100000|2024-10-10 17:25:00|94.83|94.51|95.59|94.89|95.6|95.02|94.83|94.51|31788
1728581400000|2024-10-10 17:30:00|95.52|94.82|95.15|94.8|95.52|95|95.15|94.8|21211
1728581700000|2024-10-10 17:35:00|95.14|94.81|95.03|94.9|95.14|94.9|95.03|94.81|4114
1728582000000|2024-10-10 17:40:00|95.02|94.93|95.09|95|95.09|95.02|95.01|94.93|39656
1728582300000|2024-10-10 17:45:00|95.08|95.01|95.08|94.9|95.08|95.01|95.08|94.9|28496
1728582600000|2024-10-10 17:50:00|95.03|94.8|94.82|94.8|95.03|94.8|94.81|94.8|10335
1728582900000|2024-10-10 17:55:00|94.81|94.81|94.81|94.6|94.81|94.81|94.81|94.51|1428
1728583200000|2024-10-10 18:00:00|94.8||94.75||94.8||94.75||23527
1728583500000|2024-10-10 18:05:00|||||||||6955
1728583800000|2024-10-10 18:10:00|94.56|94.5|94.38|94.09|94.56|94.5|94.38|94.09|44501
1728584100000|2024-10-10 18:15:00|94.37|94.08|94.12|93.84|94.37|94.1|94.1|93.84|141914
1728584400000|2024-10-10 18:20:00|94.08|93.88|94|93.95|94.08|94|94|93.6|42489
1728584700000|2024-10-10 18:25:00|93.99|93.98|94.28|94|94.28|94.27|93.97|93.62|156811
1728585000000|2024-10-10 18:30:00|94.27|94.14|94.23|93.61|94.27|94.14|94.23|93.61|3904
1728585300000|2024-10-10 18:35:00|94.22|93.66|94.11|93.89|94.22|94.11|94.07|93.66|40824
1728585600000|2024-10-10 18:40:00|94.12|94.1|94.07|93.82|94.28|94.13|94.07|93.82|41907
1728585900000|2024-10-10 18:45:00|94.06|93.68|93.98|93.68|94.06|93.89|93.98|93.68|35600
1728586200000|2024-10-10 18:50:00|93.97|93.8|93.98|93.97|93.98|93.97|93.97|93.8|52146
1728586500000|2024-10-10 18:55:00|93.99|94.03|94.08|93.9|94.1|94.03|93.99|93.9|51494
1728586800000|2024-10-10 19:00:00|94.07|93.8|93.92|93.7|94.07|93.8|93.92|93.7|5300
1728587100000|2024-10-10 19:05:00|93.91|93.68|93.82|93.68|93.91|93.68|93.82|93.68|10526
1728587400000|2024-10-10 19:10:00|93.83|93.7|94.28|94.15|94.28|94.15|93.83|93.68|87316
1728587700000|2024-10-10 19:15:00|94.27|94.22|94.1|94|94.27|94.22|94.09|93.75|22442
1728588000000|2024-10-10 19:20:00|94.09|93.95|94|93.88|94.09|93.95|93.61|93.15|50575
1728588300000|2024-10-10 19:25:00|93.99|93.94|93.83|93.51|93.99|93.99|93.83|93.31|1649
1728588600000|2024-10-10 19:30:00|93.82|93.5|93.43|93.4|93.82|93.66|93.42|93.2|31151
1728588900000|2024-10-10 19:35:00|93.45|93.43|93.58|93.57|93.84|93.57|93.44|93.4|7802
1728589200000|2024-10-10 19:40:00|93.57|93.55|93.97|93.71|94|93.99|93.57|93.55|55676
1728589500000|2024-10-10 19:45:00|93.73|93.7|93.85|93.77|93.97|93.77|93.46|93.45|21729
1728589800000|2024-10-10 19:50:00|94|93.81|93.97|93.67|94|93.99|93.97|93.67|53430
1728590100000|2024-10-10 19:55:00|93.96|93.82|94.09|93.86|94.28|94.05|93.95|93.67|54709
1728653400000|2024-10-11 13:30:00|94|93.93|94.69|94.14|94.7|94.14|93.97|93.1|97542
1728653700000|2024-10-11 13:35:00|94.7|94.15|95.97|95.01|96|95.8|94.69|94.15|86689
1728654000000|2024-10-11 13:40:00|95.96|95.45|96.73|95.57|96.73|95.6|95.37|95|107659
1728654300000|2024-10-11 13:45:00|96.72|95.7|95.84|95.11|96.72|96.07|95.83|95.1|172685
1728654600000|2024-10-11 13:50:00|95.83|95.25|96.58|96.09|96.59|96.09|95.6|95.25|108303
1728654900000|2024-10-11 13:55:00|96.59|96.12|96.73|96.5|96.95|96.8|96.59|96.12|84825
1728655200000|2024-10-11 14:00:00|96.59|96.09|95.9|95.55|96.59|96.09|95.83|95.55|43770
1728655500000|2024-10-11 14:05:00|95.91|95.73|96.84|96.83|96.85|96.83|95.9|95.55|131209
1728655800000|2024-10-11 14:10:00|96.83|96.8|97.14|97.01|97.5|97.41|96.49|96.09|317398
1728656100000|2024-10-11 14:15:00|97.12|97.08|96.99|96.52|97.33|97.24|96.7|96.45|66788
1728656400000|2024-10-11 14:20:00|96.98|96.58|96.97|96.28|96.98|96.89|96.54|96.01|51838
1728656700000|2024-10-11 14:25:00|96.96|96.01|96.47|96.4|96.96|96.48|96.47|96.01|60422
1728657000000|2024-10-11 14:30:00|96.46|96.44|96.4|96.08|96.46|96.44|96.18|96.01|44869
1728657300000|2024-10-11 14:35:00|96.49|96.09|96.4|96.32|96.6|96.39|96.4|96.01|39232
1728657600000|2024-10-11 14:40:00|96.6|96.36|97.4|97.39|97.4|97.39|96.4|96.36|82525
1728657900000|2024-10-11 14:45:00|97.39|97.32|97|96.59|97.39|97.36|96.99|96.59|19298
1728658200000|2024-10-11 14:50:00|96.99|96.8|96.98|96.6|97|96.95|96.98|96.57|72318
1728658500000|2024-10-11 14:55:00|96.97|96.61|96.85|96.71|97|96.71|96.84|96.24|70907
1728658800000|2024-10-11 15:00:00|97|96.72|98|97.43|98|97.43|96.99|96.72|140688
1728659100000|2024-10-11 15:05:00|98.39|97.45|97.6|97.56|98.44|98|97.6|97.02|35644
1728659400000|2024-10-11 15:10:00|97.59|97.17|97.59|97.55|97.59|97.55|97.59|97.1|3100
1728659700000|2024-10-11 15:15:00|97.58|97.16|97.6|97.31|97.98|97.59|97.31|97.1|149154
1728660000000|2024-10-11 15:20:00|97.98|97.32|97.89|97.46|98|97.81|97.6|97.31|138423
1728660300000|2024-10-11 15:25:00|97.83|97.83|98|97.93|98|97.93|97.83|97.46|123113
1728660600000|2024-10-11 15:30:00|97.99|97.94|97.59|97.1|98|97.99|97.59|97.1|186421
1728660900000|2024-10-11 15:35:00||97.11||97.4||97.58||97.1|39503
1728661200000|2024-10-11 15:40:00|97.58|97.41|97.76|97.34|97.98|97.94|97.58|97.11|95431
1728661500000|2024-10-11 15:45:00|97.7|97.16|97.69|97.48|97.7|97.5|97.69|97.16|16935
1728661800000|2024-10-11 15:50:00|97.6|97.49|98|97.96|98.44|98.39|97.6|97.48|96593
1728662100000|2024-10-11 15:55:00|97.99|97.66|98|97.72|98.39|97.81|97.99|97.48|35257
1728662400000|2024-10-11 16:00:00|97.99|97.5|98.42|97.97|98.43|98.01|97.95|97.5|63096
1728662700000|2024-10-11 16:05:00|98.41|97.84|97.82|97.46|98.41|97.84|97.45|97.2|81906
1728663000000|2024-10-11 16:10:00|97.8|97.45|97.8|97.51|97.8|97.51|97.62|97.22|28645
1728663300000|2024-10-11 16:15:00|97.62|97.52|97.7|97.54|97.8|97.54|97.62|97.52|47401
1728663600000|2024-10-11 16:20:00|97.86|97.55|97.86|97.61|97.86|97.61|97.62|97.55|22391
1728663900000|2024-10-11 16:25:00|97.79|97.59|98|97.6|98|97.61|97.79|97.59|5841
1728664200000|2024-10-11 16:30:00||97.61||97.79||97.79||97.61|7418
1728664500000|2024-10-11 16:35:00|97.96|97.6|98|97.72|98|97.72|97.96|97.45|37408
1728664800000|2024-10-11 16:40:00|97.96|97.8|97.86|97.72|97.96|97.81|97.85|97.71|36797
1728665100000|2024-10-11 16:45:00|97.85|97.73|97.46|97.45|97.85|97.73|97.46|97.45|81378
1728665400000|2024-10-11 16:50:00|97.45|97.2|97.5|97.46|97.5|97.46|97.45|97.2|30977
1728665700000|2024-10-11 16:55:00|97.96|97.47|97.9|97.61|97.96|97.77|97.6|97.47|93996
1728666000000|2024-10-11 17:00:00|97.95|97.62|97.88|97.56|98|97.98|97.88|97.1|81863
1728666300000|2024-10-11 17:05:00|97.87|97.57|97.45|97.06|97.87|97.57|97.45|97|46500
1728666600000|2024-10-11 17:10:00|97.38||97.22||97.38||97.22||5470
1728666900000|2024-10-11 17:15:00|||||||||109
1728667200000|2024-10-11 17:20:00||97.2||97.06||97.2||97|37494
1728667500000|2024-10-11 17:25:00|97.2|97.05|97.22|97.01|97.22|97.11|97.2|97|34550
1728667800000|2024-10-11 17:30:00|97.17|97.15|97.22|97.01|97.25|97.15|97.17|97|15259
1728668100000|2024-10-11 17:35:00|97.25|97|97.82|97.4|97.87|97.4|97.22|97|58926
1728668400000|2024-10-11 17:40:00|97.81|97.41|97.78|97|97.81|97.7|97.78|97|7200
1728668700000|2024-10-11 17:45:00|97.7|97.01|97.69|97|97.7|97.13|97.69|97|5600
1728669000000|2024-10-11 17:50:00|97.56|96.85|97.13|96.9|97.56|97.12|97.13|96.57|40540
1728669300000|2024-10-11 17:55:00|97.14|97.02|97.26|97|97.68|97.29|97.14|96.57|124942
1728669600000|2024-10-11 18:00:00|97.25|97.1|96.55|96.35|97.25|97.14|96.55|96.32|85476
1728669900000|2024-10-11 18:05:00||96||96.39||96.39||96|42661
1728670200000|2024-10-11 18:10:00||96.43||96.18||96.46||96.18|5163
1728670500000|2024-10-11 18:15:00||96||96.01||96.09||96|19462
1728670800000|2024-10-11 18:20:00|96.54|96.02|95.68|95.41|96.54|96.03|95.67|95.29|31654
1728671100000|2024-10-11 18:25:00|95.64|95.4|96|95.73|96.35|96|95.59|95.32|52754
1728671400000|2024-10-11 18:30:00|95.99|95.9|96.04|95.73|96.28|95.9|95.96|95.73|13326
1728671700000|2024-10-11 18:35:00|96.03|95.66|95.82|95.34|96.03|95.84|95.82|95.23|22620
1728672000000|2024-10-11 18:40:00|95.81|95.35|95.64|95.34|95.81|95.51|95.64|95.34|41602
1728672300000|2024-10-11 18:45:00|95.4|95.15|95.85|95.8|96|95.8|95.4|95.15|91421
1728672600000|2024-10-11 18:50:00|96|95.81|96|95.85|96|95.85|95.85|95.81|20302
1728672900000|2024-10-11 18:55:00||95.88||95.88||95.89||95.88|39068
1728673200000|2024-10-11 19:00:00|95.99|95.94|96|95.99|96|95.99|95.99|95.88|16372
1728673500000|2024-10-11 19:05:00|96.1|96|96.1|96.09|96.1|96.09|96.01|95.99|136637
1728673800000|2024-10-11 19:10:00|96.48|96.1|96.8|96.25|96.96|96.7|96.1|96.09|50879
1728674100000|2024-10-11 19:15:00|96.79|96.26|96.66|96.25|96.79|96.67|96.66|96.25|2448
1728674400000|2024-10-11 19:20:00|96.6|96.26|96.09|96.08|96.6|96.26|96.09|96.08|9291
1728674700000|2024-10-11 19:25:00|96.08|95.88|96.08|95.98|96.08|96.07|96.07|95.88|38551
1728675000000|2024-10-11 19:30:00|96.07|95.97|96|95.48|96.07|95.97|95.94|95.41|25099
1728675300000|2024-10-11 19:35:00|95.99|95.49|95.95|95.28|95.99|95.53|95.95|95.21|21527
1728675600000|2024-10-11 19:40:00|95.94|95.29|95.64|95.46|95.94|95.49|95.64|95.29|27491
1728675900000|2024-10-11 19:45:00|95.63|95.47|95.99|95.5|95.99|95.5|95.39|95|273740
1728676200000|2024-10-11 19:50:00|95.98|95.35|95.64|95.26|95.98|95.48|95.4|95.26|96584
1728676500000|2024-10-11 19:55:00|95.63|95.25|95.56|95.07|95.63|95.25|95.41|95|185939
1728912600000|2024-10-14 13:30:00|99.2|99.01|99.68|99.28|100|99.97|99.1|99|245024
1728912900000|2024-10-14 13:35:00|99.67|99.15|98.61|98|99.67|99.33|98|97.1|98626
1728913200000|2024-10-14 13:40:00|98.6|97.61|98.43|98.34|98.64|98.34|97.7|97.1|54927
1728913500000|2024-10-14 13:45:00|98.42|98.33|99.77|99.55|99.77|99.55|98.33|97.86|96407
1728913800000|2024-10-14 13:50:00|99.8|99.56|98.99|98.1|99.8|99.63|98.99|98.1|76429
1728914100000|2024-10-14 13:55:00|99.19|98.11|99.2|99.17|99.2|99.17|99|98.11|94514
1728914400000|2024-10-14 14:00:00|99.19|99.18|102|101|102|101|99.19|99.05|398102
1728914700000|2024-10-14 14:05:00|101|100|101|100|101|100|101|100|153689
1728915000000|2024-10-14 14:10:00|||||||||191924
1728915300000|2024-10-14 14:15:00|100|99.74|99.41|99.19|100|99.77|99.41|99.18|69897
1728915600000|2024-10-14 14:20:00|99.4|99.18|101|100|101|100|99.4|99.18|106229
1728915900000|2024-10-14 14:25:00|||||||||163227
1728916200000|2024-10-14 14:30:00|||||||||18778
1728916500000|2024-10-14 14:35:00|100|99.28|101|100|101|100|100|99.28|74742
1728916800000|2024-10-14 14:40:00|||||||||19260
1728917100000|2024-10-14 14:45:00|||||||||21411
1728917400000|2024-10-14 14:50:00|102|101|102|101|102|101|102|101|230128
1728917700000|2024-10-14 14:55:00|||||||||81101
1728918000000|2024-10-14 15:00:00|||||||||65098
1728918300000|2024-10-14 15:05:00|101|100|102|101|102|101|101|100|152397
1728918600000|2024-10-14 15:10:00|||||||||49002
1728918900000|2024-10-14 15:15:00|||||||||24706
1728919200000|2024-10-14 15:20:00|||||||||42033
1728919500000|2024-10-14 15:25:00|||||||||16910
1728919800000|2024-10-14 15:30:00|||||||||54627
1728920100000|2024-10-14 15:35:00|||||||||29020
1728920400000|2024-10-14 15:40:00|101|100|101|100|101|101|101|100|107586
1728920700000|2024-10-14 15:45:00|||||||||133534
1728921000000|2024-10-14 15:50:00|||||||||4067
1728921300000|2024-10-14 15:55:00|||||||||23714
1728921600000|2024-10-14 16:00:00|||||||||16799
1728921900000|2024-10-14 16:05:00|||||||||1219
1728922200000|2024-10-14 16:10:00|||||||||36478
1728922500000|2024-10-14 16:15:00|||||||||8167
1728922800000|2024-10-14 16:20:00|||||||||43200
1728923100000|2024-10-14 16:25:00|100|99.97|99.51|99.41|100|99.97|99.41|99.27|70950
1728923400000|2024-10-14 16:30:00|99.5|99.01|99.36|99.02|99.5|99.41|99.36|99.01|6530
1728923700000|2024-10-14 16:35:00|99.35|99.04|99.35|99.16|99.35|99.16|99.35|99.04|25480
1728924000000|2024-10-14 16:40:00|99.34|99.17|99.17|99.1|99.35|99.17|99.04|99.02|79225
1728924300000|2024-10-14 16:45:00|99.16|99.03|99.14|99.01|99.16|99.1|99.14|99|31632
1728924600000|2024-10-14 16:50:00||99.02||99.01||99.03||99|1428
1728924900000|2024-10-14 16:55:00|99.13|99|99.09|99.01|99.13|99.12|99.09|98.9|24148
1728925200000|2024-10-14 17:00:00|99.48|99|99.46|99.23|99.48|99.23|99.09|99|50833
1728925500000|2024-10-14 17:05:00|99.45|99.29|99.12|98.77|99.45|99.38|99.12|98.48|67415
1728925800000|2024-10-14 17:10:00|99.11|98.75|98.79|98.61|99.11|99|98.78|98.58|15543
1728926100000|2024-10-14 17:15:00|98.78|98.51|98.77|98.61|98.78|98.61|98.77|98.51|1342
1728926400000|2024-10-14 17:20:00|98.76|98.58|98.76|98.7|98.76|98.7|98.76|98.58|18804
1728926700000|2024-10-14 17:25:00|98.75|98.72|98.68|98.49|98.75|98.72|98.68|98.49|65077
1728927000000|2024-10-14 17:30:00|98.67|98.27|98.01|98|98.67|98.27|98.01|98|31526
1728927300000|2024-10-14 17:35:00|98|97.93|97.89|97.46|98|97.94|97.89|97.2|85197
1728927600000|2024-10-14 17:40:00|97.97|97.5|98.57|97.54|98.59|97.54|97.97|97.5|15249
1728927900000|2024-10-14 17:45:00|98.49|97.55|98.31|98|98.49|98|98.31|97.55|34398
1728928200000|2024-10-14 17:50:00|98.3||98.23||98.3||98.21||18217
1728928500000|2024-10-14 17:55:00|98.24|98.01|98.31|98.02|98.31|98.02|98.24|98.01|1103
1728928800000|2024-10-14 18:00:00|98.3|98.01|98.27|98.02|98.31|98.02|98.27|98|47783
1728929100000|2024-10-14 18:05:00|98.26|98.06|98.77|98.71|98.79|98.71|98.26|98.06|35079
1728929400000|2024-10-14 18:10:00|98.78|98.76|98.6|98|98.78|98.76|98.6|98|22094
1728929700000|2024-10-14 18:15:00|98.59||98.6||98.6||98.58||883
1728930000000|2024-10-14 18:20:00|98.48|98.33|98.59|98.54|98.6|98.54|98.48|98.33|36874
1728930300000|2024-10-14 18:25:00|98.58|98.56|99.74|99.36|99.74|99.37|98.55|98.56|41956
1728930600000|2024-10-14 18:30:00|99.9|99.5|99.53|99.37|99.9|99.58|99.37|98.79|26334
1728930900000|2024-10-14 18:35:00|99.52|99.45|99.5|99.11|99.52|99.45|99.49|99.02|46906
1728931200000|2024-10-14 18:40:00||99.12||99.14||99.14||99.11|5851
1728931500000|2024-10-14 18:45:00|99.53|99.21|99.82|99.68|99.9|99.68|99.53|99.21|42053
1728931800000|2024-10-14 18:50:00|99.77|99.72|99.74|99.11|99.82|99.72|99.74|99|33141
1728932100000|2024-10-14 18:55:00|99.53|99.12|99.53|99.02|99.53|99.15|99.53|99.02|1572
1728932400000|2024-10-14 19:00:00|99.37|99.03|99.74|99.71|99.74|99.71|99.36|99.03|39762
1728932700000|2024-10-14 19:05:00|99.9|99.78|101|100|101|100|99.75|99.78|100376
1728933000000|2024-10-14 19:10:00|||||||||6468
1728933300000|2024-10-14 19:15:00|100|99.79|101|100|101|100|99.99|99.79|132316
1728933600000|2024-10-14 19:20:00|||||||||4501
1728933900000|2024-10-14 19:25:00|||||||||22800
1728934200000|2024-10-14 19:30:00|||||||||12249
1728934500000|2024-10-14 19:35:00|||||||||22867
1728934800000|2024-10-14 19:40:00|||||||||22252
1728935100000|2024-10-14 19:45:00|||||||||30119
1728935400000|2024-10-14 19:50:00|||||||||80697
1728935700000|2024-10-14 19:55:00|||||||||73212
1728999000000|2024-10-15 13:30:00|99|98|97.7|97.11|99|98.21|97.7|97.1|138888
1728999300000|2024-10-15 13:35:00|97.69|97.1|97.27|97|97.69|97.27|96.97|96.6|193347
1728999600000|2024-10-15 13:40:00|97.28|97.21|97.94|97.55|98.1|98|97.28|97.21|144913
1728999900000|2024-10-15 13:45:00|97.98|97.56|99.94|99.85|99.94|99.85|97.98|97.56|127058
1729000200000|2024-10-15 13:50:00|99.89|99.84|101|100|101|100|99.75|99.32|173892
1729000500000|2024-10-15 13:55:00|102|101|102|101|102|101|102|101|133240
1729000800000|2024-10-15 14:00:00|||||||||75442
1729001100000|2024-10-15 14:05:00|||||||||46140
1729001400000|2024-10-15 14:10:00|101|100|101|100|101|101|101|100|166019
1729001700000|2024-10-15 14:15:00|100|99.99|100|99.72|100|99.99|99.49|99.12|152496
1729002000000|2024-10-15 14:20:00|99.99|99.71|99.5|99.32|100|99.8|99.48|99.28|49616
1729002300000|2024-10-15 14:25:00|99.49|99.3|99.25|98.96|99.49|99.3|98.86|98.12|96502
1729002600000|2024-10-15 14:30:00|99.24|98.95|98.26|98.19|99.24|98.95|98.26|98.19|87046
1729002900000|2024-10-15 14:35:00|98.25|98.18|97.78|97.6|98.25|98.18|97.78|97.55|81048
1729003200000|2024-10-15 14:40:00|97.77|97.56|98.33|98.04|98.72|98.04|97.7|97.55|79209
1729003500000|2024-10-15 14:45:00|98.32|98|98.54|98.46|98.67|98.46|98.07|97.82|8834
1729003800000|2024-10-15 14:50:00|98.64|98.47|99|98.99|99|98.99|98.64|98.46|98767
1729004100000|2024-10-15 14:55:00|98.99|98.92|98.71|98.45|98.99|98.92|98.71|98.45|68811
1729004400000|2024-10-15 15:00:00|98.7|98.5|98.47|98.21|98.7|98.5|98.47|98.01|27315
1729004700000|2024-10-15 15:05:00|98.46|98.2|98.15|98|98.46|98.2|98.15|98|17139
1729005000000|2024-10-15 15:10:00|98.13|97.89|97.84|97.77|98.13|97.89|97.84|97.63|68940
1729005300000|2024-10-15 15:15:00|97.96|97.78|97.69|97.65|98.08|97.92|97.69|97.58|109141
1729005600000|2024-10-15 15:20:00|97.68|97.58|97.4|97.28|97.68|97.58|97.4|97.19|81033
1729005900000|2024-10-15 15:25:00|97.49|97.29|97.95|97.72|98.17|97.84|97.49|97.29|52561
1729006200000|2024-10-15 15:30:00|97.94|97.71|98.55|98.53|98.57|98.54|97.94|97.7|153785
1729006500000|2024-10-15 15:35:00|98.54|98.44|98.16|98.15|98.54|98.44|98.16|97.94|61475
1729006800000|2024-10-15 15:40:00|98.15|98.05|98.11|98|98.15|98.1|98.11|98|27290
1729007100000|2024-10-15 15:45:00|98.1|98.01|98.31|98.05|98.32|98.05|98.1|98.01|40366
1729007400000|2024-10-15 15:50:00|98.3|98.03|98.18|98.01|98.3|98.3|98.16|98|26855
1729007700000|2024-10-15 15:55:00|98.17|98.15|97.98|97.7|98.17|98.15|97.98|97.7|70304
1729008000000|2024-10-15 16:00:00|98.06|97.84|98.36|98.33|98.37|98.33|98.06|97.84|8173
1729008300000|2024-10-15 16:05:00|98.49|98.32|98.85|98.55|98.99|98.81|98.49|98.06|30973
1729008600000|2024-10-15 16:10:00|98.84|98.6|98.89|98.75|98.99|98.86|98.84|98.6|5788
1729008900000|2024-10-15 16:15:00|98.88||98.87||98.89||98.78||7000
1729009200000|2024-10-15 16:20:00|98.86|98.69|98.61|98.6|98.87|98.69|98.61|98.6|32643
1729009500000|2024-10-15 16:25:00|98.79|98.56|98.65|98.56|98.79|98.68|98.58|98.56|12168
1729009800000|2024-10-15 16:30:00|98.89|98.57|98.89|98.6|98.89|98.6|98.89|98.57|41123
1729010100000|2024-10-15 16:35:00|98.99|98.62|99|98.68|99|98.68|98.99|98.62|24057
1729010400000|2024-10-15 16:40:00|98.99||98.96||99||98.96||49507
1729010700000|2024-10-15 16:45:00|98.97|98.82|98.89|98.57|98.97|98.83|98.89|98.57|49479
1729011000000|2024-10-15 16:50:00|98.88||98.72||98.88||98.72||18525
1729011300000|2024-10-15 16:55:00|98.71|98.56|98.38|98.26|98.72|98.56|98.38|98.26|52751
1729011600000|2024-10-15 17:00:00|98.37||98.5||98.51||98.37||28308
1729011900000|2024-10-15 17:05:00|98.51|98.28|98.49|98.3|98.51|98.3|98.49|98.28|13465
1729012200000|2024-10-15 17:10:00|98.38|98.26|98.33|98.23|98.38|98.26|98.2|98|104221
1729012500000|2024-10-15 17:15:00|98.67|98.24|98.99|98.83|99|98.83|98.66|98.24|96994
1729012800000|2024-10-15 17:20:00|98.98|98.97|98.96|98.64|98.98|98.98|98.96|98.58|45264
1729013100000|2024-10-15 17:25:00|98.95|98.51|98.42|98.34|98.95|98.51|98.36|98.31|61432
1729013400000|2024-10-15 17:30:00|98.5|98.35|98.9|98.45|98.92|98.45|98.36|98.35|1624
1729013700000|2024-10-15 17:35:00|98.91|98.46|99.25|98.85|99.42|98.85|98.63|98.46|42132
1729014000000|2024-10-15 17:40:00|99.24||98.88||99.24||98.86||1350
1729014300000|2024-10-15 17:45:00|98.91|98.86|99.07|98.86|99.07|98.86|98.86|98.86|35054
1729014600000|2024-10-15 17:50:00|99.12|98.87|99.34|99.02|99.34|99.02|99.12|98.87|6730
1729014900000|2024-10-15 17:55:00|99.33||99.31||99.33||99.31||1200
1729015200000|2024-10-15 18:00:00|99.32|99.03|99.46|99.09|99.47|99.09|99.32|99.03|37700
1729015500000|2024-10-15 18:05:00|99.45|99.28|99.45|99.37|99.45|99.37|99.45|99.28|28550
1729015800000|2024-10-15 18:10:00|99.46|99.36|99.38|99.23|99.46|99.37|99.36|99.23|28191
1729016100000|2024-10-15 18:15:00|99.3|99.13|99.31|99.06|99.38|99.13|99.3|99.03|21865
1729016400000|2024-10-15 18:20:00|99.32|99.07|99.5|99.1|99.5|99.1|99.32|99.07|5405
1729016700000|2024-10-15 18:25:00|99.49|99.11|99.5|99.49|99.5|99.49|99.49|99.11|1718
1729017000000|2024-10-15 18:30:00|99.49|99.18|99.49|99.38|99.49|99.47|99.48|99.18|15537
1729017300000|2024-10-15 18:35:00|99.5|99.47|99.61|99.26|99.85|99.83|99.49|99.24|173884
1729017600000|2024-10-15 18:40:00|99.28|99.27|99.76|99.39|99.77|99.39|99.27|99.27|17660
1729017900000|2024-10-15 18:45:00|99.7|99.4|99.38|99.31|99.7|99.41|99.38|99.31|14592
1729018200000|2024-10-15 18:50:00|99.34|99.25|99.37|99.25|99.52|99.25|99.26|99.25|3150
1729018500000|2024-10-15 18:55:00|99.45||99.45||99.45||99.45||4306
1729018800000|2024-10-15 19:00:00|99.44|99.24|99.28|99.04|99.44|99.24|99.07|99.04|2671
1729019100000|2024-10-15 19:05:00|99.27|99|99.01|98.72|99.27|99|98.74|98.6|36972
1729019400000|2024-10-15 19:10:00|99.08|99|99.13|99|99.15|99|99.08|99|2491
1729019700000|2024-10-15 19:15:00|||||||||686
1729020000000|2024-10-15 19:20:00|99.2|99.01|99.54|99.4|99.6|99.41|99.2|99.01|12710
1729020300000|2024-10-15 19:25:00|99.55|99.41|99.9|99.75|100|99.92|99.55|99.4|34069
1729020600000|2024-10-15 19:30:00|99.91|99.88|99.19|99.01|100|99.88|99|98.87|133974
1729020900000|2024-10-15 19:35:00|99.11|98.89|98.37|98.07|99.11|98.89|98.04|98.02|21829
1729021200000|2024-10-15 19:40:00|98.36|98.35|97.46|97.27|98.36|98.35|97.46|97.27|57152
1729021500000|2024-10-15 19:45:00|97.47|97.29|97.81|97.54|97.81|97.8|97.47|97.29|110194
1729021800000|2024-10-15 19:50:00|97.8|97.44|97.98|97.61|98.02|97.71|97.76|97.44|23110
1729022100000|2024-10-15 19:55:00|97.97|97.62|97.93|97.6|98.1|97.72|97.65|97.23|143124
1729085400000|2024-10-16 13:30:00|101|99.5|101|100|102|101|99.29|98.24|715607
1729085700000|2024-10-16 13:35:00|102|101|104|103|104|103|102|101|616230
1729086000000|2024-10-16 13:40:00|103|102|102|101|103|102|102|101|250101
1729086300000|2024-10-16 13:45:00|||||||||84507
1729086600000|2024-10-16 13:50:00|||||||||66973
1729086900000|2024-10-16 13:55:00|||||||||53908
1729087200000|2024-10-16 14:00:00|||||||||119857
1729087500000|2024-10-16 14:05:00|101|100|101|100|101|101|99.98|99.5|196765
1729087800000|2024-10-16 14:10:00|||||||||98367
1729088100000|2024-10-16 14:15:00|||||||||45123
1729088400000|2024-10-16 14:20:00|||||||||34790
1729088700000|2024-10-16 14:25:00|||||||||87924
1729089000000|2024-10-16 14:30:00|||||||||54341
1729089300000|2024-10-16 14:35:00|||||||||171192
1729089600000|2024-10-16 14:40:00|||||||||44174
1729089900000|2024-10-16 14:45:00|||||||||10901
1729090200000|2024-10-16 14:50:00|||||||||261769
1729090500000|2024-10-16 14:55:00|||||||||21797
1729090800000|2024-10-16 15:00:00|||||||||5527
1729091100000|2024-10-16 15:05:00|||||||||22070
1729091400000|2024-10-16 15:10:00|||||||||87326
1729091700000|2024-10-16 15:15:00|||||||||22722
1729092000000|2024-10-16 15:20:00|||||||||55094
1729092300000|2024-10-16 15:25:00|||||||||40651
1729092600000|2024-10-16 15:30:00|||||||||71369
1729092900000|2024-10-16 15:35:00|||||||||24654
1729093200000|2024-10-16 15:40:00|100|99.9|101|100|101|100|99.77|99.51|364615
1729093500000|2024-10-16 15:45:00|100|99.8|99.7|99.53|100|99.8|99.35|99.16|261215
1729093800000|2024-10-16 15:50:00|99.8|99.54|99.88|99.36|101|100|99.8|99.35|55221
1729094100000|2024-10-16 15:55:00|99.87|99.7|99.45|99.36|99.88|99.71|99.45|99.35|32058
1729094400000|2024-10-16 16:00:00|99.42|99.41|100|99.82|100|99.82|99.42|99.35|137935
1729094700000|2024-10-16 16:05:00|99.99|99.83|101|100|101|100|99.82|99.81|240425
1729095000000|2024-10-16 16:10:00|||||||||5214
1729095300000|2024-10-16 16:15:00|||||||||13225
1729095600000|2024-10-16 16:20:00|||||||||38598
1729095900000|2024-10-16 16:25:00|||||||||13865
1729096200000|2024-10-16 16:30:00|||||||||28560
1729096500000|2024-10-16 16:35:00|||||||||4894
1729096800000|2024-10-16 16:40:00|||||||||5962
1729097100000|2024-10-16 16:45:00|||||||||6308
1729097400000|2024-10-16 16:50:00|||||||||6283
1729097700000|2024-10-16 16:55:00|||||||||16292
1729098000000|2024-10-16 17:00:00|||||||||18407
1729098300000|2024-10-16 17:05:00|||||||||6128
1729098600000|2024-10-16 17:10:00|||||||||5344
1729098900000|2024-10-16 17:15:00|||||||||4172
1729099200000|2024-10-16 17:20:00|||||||||6969
1729099500000|2024-10-16 17:25:00|||||||||44511
1729099800000|2024-10-16 17:30:00|||||||||12214
1729100100000|2024-10-16 17:35:00|||||||||13945
1729100400000|2024-10-16 17:40:00|||||||||39783
1729100700000|2024-10-16 17:45:00|||||||||29079
1729101000000|2024-10-16 17:50:00|||||||||30993
1729101300000|2024-10-16 17:55:00|||||||||14312
1729101600000|2024-10-16 18:00:00|||||||||86711
1729101900000|2024-10-16 18:05:00|||||||||9369
1729102200000|2024-10-16 18:10:00|||||||||14217
1729102500000|2024-10-16 18:15:00|||||||||18456
1729102800000|2024-10-16 18:20:00|||||||||14618
1729103100000|2024-10-16 18:25:00|||||||||8095
1729103400000|2024-10-16 18:30:00|||||||||18711
1729103700000|2024-10-16 18:35:00|||||||||10462
1729104000000|2024-10-16 18:40:00|||||||||21651
1729104300000|2024-10-16 18:45:00|||||||||6294
1729104600000|2024-10-16 18:50:00|||||||||18596
1729104900000|2024-10-16 18:55:00|||||||||79226
1729105200000|2024-10-16 19:00:00|||||||||4150
1729105500000|2024-10-16 19:05:00|100|99.99|99.88|99.82|100|100|99.88|99.81|115715
1729105800000|2024-10-16 19:10:00|99.87|99.81|100|99.92|100|99.92|99.83|99.81|18061
1729106100000|2024-10-16 19:15:00|101|99.93|101|100|101|100|101|99.93|11084
1729106400000|2024-10-16 19:20:00|||||||||7694
1729106700000|2024-10-16 19:25:00|||||||||12070
1729107000000|2024-10-16 19:30:00|||||||||5944
1729107300000|2024-10-16 19:35:00|||||||||16457
1729107600000|2024-10-16 19:40:00|||||||||123045
1729107900000|2024-10-16 19:45:00|||||||||25935
1729108200000|2024-10-16 19:50:00|||||||||46635
1729108500000|2024-10-16 19:55:00|||||||||239993
1729171800000|2024-10-17 13:30:00|99.73|99.5|97.5|97.01|99.73|99.6|97.5|97|153878
1729172100000|2024-10-17 13:35:00|97.49|97.2|97.83|97.56|98.07|97.58|96.98|96.6|223613
1729172400000|2024-10-17 13:40:00|97.93|97.57|97.88|97.51|98.77|98.37|97.88|97.5|122367
1729172700000|2024-10-17 13:45:00|97.87|97.52|98.37|98.03|98.37|98.03|97.76|97.52|142498
1729173000000|2024-10-17 13:50:00|98|98.04|98.58|98.05|98.58|98.11|97.99|97.95|86143
1729173300000|2024-10-17 13:55:00|98.57|98.3|97.33|97.2|98.57|98.3|97.33|97.02|43104
1729173600000|2024-10-17 14:00:00|97.32|97.21|96.86|96.82|97.99|97.34|96.86|96.8|165844
1729173900000|2024-10-17 14:05:00|96.83|96.8|97.05|97|97.11|97.08|96.68|96.5|159432
1729174200000|2024-10-17 14:10:00|97.21|97.01|97.67|97.58|97.68|97.58|97.17|97.01|112786
1729174500000|2024-10-17 14:15:00|97.66|97.62|97.29|97.01|97.66|97.62|97.29|97|41571
1729174800000|2024-10-17 14:20:00||97.02||97.12||97.12||97.02|8380
1729175100000|2024-10-17 14:25:00|97.28||97.16||97.3||97.16||18040
1729175400000|2024-10-17 14:30:00|97.15|97.14|97.28|97.11|97.3|97.22|97.12|97.04|269934
1729175700000|2024-10-17 14:35:00|97.27|97.12|97.69|97.46|97.7|97.46|97.12|97.12|116151
1729176000000|2024-10-17 14:40:00|97.65|97.49|98.05|98.03|98.36|98.15|97.5|97.49|176893
1729176300000|2024-10-17 14:45:00|98.04|97.98|96.96|96.84|98.04|97.98|96.96|96.65|140931
1729176600000|2024-10-17 14:50:00|96.95|96.89|96.89|96.84|96.95|96.89|96.89|96.84|28792
1729176900000|2024-10-17 14:55:00|96.88|96.65|96.93|96.54|96.93|96.65|96.58|96.5|127079
1729177200000|2024-10-17 15:00:00|96.92|96.8|97.17|97|97.5|97|96.92|96.8|135232
1729177500000|2024-10-17 15:05:00|97.16|97.04|97.11|97.04|97.16|97.04|97.11|97.04|27167
1729177800000|2024-10-17 15:10:00|97.1|97.15|97.13|97.04|97.19|97.15|97.1|97.04|50299
1729178100000|2024-10-17 15:15:00|97.12|97.05|96.72|96.6|97.5|97.08|96.72|96.6|151098
1729178400000|2024-10-17 15:20:00|96.71|96.61|96.99|96.87|97|96.87|96.62|96.61|124113
1729178700000|2024-10-17 15:25:00|96.98|96.88|97.41|97|97.5|97|96.88|96.85|100718
1729179000000|2024-10-17 15:30:00|97.4|97.05|97.31|97.3|97.4|97.34|97.31|97|58832
1729179300000|2024-10-17 15:35:00|97.35|97.31|97.91|97.89|98|97.9|97.35|97.31|40968
1729179600000|2024-10-17 15:40:00|98|97.9|97.75|97.62|98|97.9|97.75|97.62|64005
1729179900000|2024-10-17 15:45:00|97.7|97.67|97.76|97.64|97.76|97.67|97.63|97.62|52185
1729180200000|2024-10-17 15:50:00||97.65||97.65||97.65||97.65|8768
1729180500000|2024-10-17 15:55:00|97.82|97.66|98.5|98.12|98.5|98.12|97.82|97.66|78642
1729180800000|2024-10-17 16:00:00|98.33|98.13|98.66|98.24|98.66|98.24|98.33|98.13|32800
1729181100000|2024-10-17 16:05:00|98.65|98.23|98.61|98.25|98.8|98.28|98.2|98.17|77847
1729181400000|2024-10-17 16:10:00|98.6|98.26|98.3|98.25|98.6|98.3|98.3|98.25|20407
1729181700000|2024-10-17 16:15:00|98.6|98.29|99|98.9|99|98.9|98.6|98.29|40654
1729182000000|2024-10-17 16:20:00|98.99|98.91|99.3|99.17|99.43|99.23|98.97|98.91|163312
1729182300000|2024-10-17 16:25:00|99.29|99.18|98.31|98.26|99.29|99.19|98.31|98.25|132235
1729182600000|2024-10-17 16:30:00||98.27||98.26||98.27||98.26|1040
1729182900000|2024-10-17 16:35:00|98.3|98.25|98.1|98|98.3|98.28|98.1|98|122173
1729183200000|2024-10-17 16:40:00|98.05||98.05||98.05||98.05||21939
1729183500000|2024-10-17 16:45:00|98.04|98.01|98.27|98.05|98.3|98.05|98.04|98.01|27722
1729183800000|2024-10-17 16:50:00|98.26||98.21||98.26||98.21||5600
1729184100000|2024-10-17 16:55:00|98.2||98.09||98.2||98.09||46900
1729184400000|2024-10-17 17:00:00|98.08|98|97.46|97.2|98.08|98|97.46|97.2|65320
1729184700000|2024-10-17 17:05:00|97.45|97.3|97.41|97.2|97.45|97.3|97.41|97.2|79048
1729185000000|2024-10-17 17:10:00|97.4|97.3|98.05|97.72|98.08|97.72|97.36|97.3|49939
1729185300000|2024-10-17 17:15:00|98.04|97.62|97.69|97.33|98.04|97.62|97.69|97.33|6115
1729185600000|2024-10-17 17:20:00|97.68|97.4|97.63|97.5|97.68|97.5|97.63|97.4|18510
1729185900000|2024-10-17 17:25:00|97.62|97.55|97.57|97.56|97.62|97.56|97.56|97.5|45858
1729186200000|2024-10-17 17:30:00|97.58|97.57|97.93|97.51|98.08|98.03|97.58|97.5|129459
1729186500000|2024-10-17 17:35:00|97.92||97.83||97.92||97.83||15763
1729186800000|2024-10-17 17:40:00|||||||||3897
1729187100000|2024-10-17 17:45:00|97.82|97.52|97.79|97.52|97.82|97.52|97.79|97.52|9753
1729187400000|2024-10-17 17:50:00|97.78|97.53|97.67|97.52|97.78|97.53|97.67|97.52|6381
1729187700000|2024-10-17 17:55:00|97.66|97.54|97.61|97.41|97.66|97.55|97.04|97|98295
1729188000000|2024-10-17 18:00:00|97.6|97.4|97.27|97.13|97.6|97.41|97.27|97.12|13662
1729188300000|2024-10-17 18:05:00|97.26|97.12|96.86|96.8|97.26|97.12|96.86|96.8|67960
1729188600000|2024-10-17 18:10:00|96.85|96.7|96.8|96.76|96.85|96.79|96.8|96.7|44067
1729188900000|2024-10-17 18:15:00|96.79|96.7|96.28|96.03|96.79|96.7|96.28|96|231792
1729189200000|2024-10-17 18:20:00|96.27|96|95.95|95.82|96.27|96.01|95.95|95.53|251718
1729189500000|2024-10-17 18:25:00|95.96|95.88|95.94|95.89|95.96|95.89|95.94|95.88|120268
1729189800000|2024-10-17 18:30:00|95.93|95.88|95.86|95.74|95.93|95.88|95.86|95.53|45670
1729190100000|2024-10-17 18:35:00|95.85|95.77|95.85|95.77|95.85|95.77|95.85|95.77|5821
1729190400000|2024-10-17 18:40:00|95.86|95.78|96.47|96.01|96.76|96.01|95.86|95.77|37454
1729190700000|2024-10-17 18:45:00|96.46|96.2|96.42|96.2|96.76|96.2|96.37|96.2|7352
1729191000000|2024-10-17 18:50:00|96.41|96|95.86|95.53|96.41|96|95.86|95.53|79775
1729191300000|2024-10-17 18:55:00|95.85|95.79|95.77|95.6|95.85|95.79|95.77|95.54|6945
1729191600000|2024-10-17 19:00:00|95.7|95.53|95.68|95.53|95.7|95.53|95.68|95.53|14705
1729191900000|2024-10-17 19:05:00|95.67|95.52|95.48|95.3|95.67|95.52|95.48|95.3|46470
1729192200000|2024-10-17 19:10:00|95.47|95.35|95.66|95.6|95.68|95.6|95.46|95.35|46802
1729192500000|2024-10-17 19:15:00|95.65|95.51|95.59|95.5|95.65|95.51|95.59|95.4|4563
1729192800000|2024-10-17 19:20:00|95.58|95.3|95.54|95.5|95.58|95.5|95.54|95.3|18302
1729193100000|2024-10-17 19:25:00|95.53|95.4|95.48|95.3|95.53|95.4|95.48|95.3|42009
1729193400000|2024-10-17 19:30:00|95.45||95.44||95.45||95.44||5102
1729193700000|2024-10-17 19:35:00|95.43|95.1|95.33|95.3|95.43|95.3|95.33|95.1|9644
1729194000000|2024-10-17 19:40:00|95.32|95.31|95.65|95.43|95.68|95.43|95.31|95.31|27826
1729194300000|2024-10-17 19:45:00|95.64|95.52|96.18|96|96.26|96.17|95.61|95.52|40545
1729194600000|2024-10-17 19:50:00|96.17|95.93|95.69|95.68|96.17|95.93|95.68|95.61|53189
1729194900000|2024-10-17 19:55:00|95.68|95.61|95.95|95.61|96|95.77|95.63|95.61|155590
1729258200000|2024-10-18 13:30:00|97.3|97|99|98.67|99|98.8|97.3|97|278755
1729258500000|2024-10-18 13:35:00|99.1|98.8|101|100|101|100|99|98.8|194649
1729258800000|2024-10-18 13:40:00|||||||||78416
1729259100000|2024-10-18 13:45:00|||||||||53753
1729259400000|2024-10-18 13:50:00|||||||||134236
1729259700000|2024-10-18 13:55:00|||||||||20850
1729260000000|2024-10-18 14:00:00|102|101|102|101|102|101|102|101|443384
1729260300000|2024-10-18 14:05:00|||||||||84518
1729260600000|2024-10-18 14:10:00|||||||||61356
1729260900000|2024-10-18 14:15:00|||||||||120273
1729261200000|2024-10-18 14:20:00|||||||||169031
1729261500000|2024-10-18 14:25:00|101|100|101|100|101|100|101|100|269495
1729261800000|2024-10-18 14:30:00|||||||||39626
1729262100000|2024-10-18 14:35:00|||||||||28914
1729262400000|2024-10-18 14:40:00|||||||||55742
1729262700000|2024-10-18 14:45:00|||||||||37812
1729263000000|2024-10-18 14:50:00|||||||||7799
1729263300000|2024-10-18 14:55:00|||||||||3099
1729263600000|2024-10-18 15:00:00|||||||||23025
1729263900000|2024-10-18 15:05:00|||||||||76094
1729264200000|2024-10-18 15:10:00|||||||||4836
1729264500000|2024-10-18 15:15:00|100|99.99|99.97|99.61|100|99.99|99.79|99.53|180626
1729264800000|2024-10-18 15:20:00|99.96|99.6|99.32|99.25|99.97|99.64|99.31|99|159122
1729265100000|2024-10-18 15:25:00|99.34|99.31|99.76|99.55|99.9|99.76|99.34|99.17|233161
1729265400000|2024-10-18 15:30:00|99.8|99.56|101|100|101|100|99.8|99.55|142729
1729265700000|2024-10-18 15:35:00|||||||||102768
1729266000000|2024-10-18 15:40:00|||||||||46726
1729266300000|2024-10-18 15:45:00|||||||||7395
1729266600000|2024-10-18 15:50:00|||||||||34703
1729266900000|2024-10-18 15:55:00|102|101|102|101|102|101|102|101|140307
1729267200000|2024-10-18 16:00:00|||||||||86782
1729267500000|2024-10-18 16:05:00|||||||||28767
1729267800000|2024-10-18 16:10:00|101|100|101|100|101|101|101|100|135643
1729268100000|2024-10-18 16:15:00|||||||||57487
1729268400000|2024-10-18 16:20:00|100|99.99|99.93|99.92|100|100|99.77|99.66|335816
1729268700000|2024-10-18 16:25:00|||||||||133
1729269000000|2024-10-18 16:30:00|||||||||18300
1729269300000|2024-10-18 16:35:00|99.92|99.68|99.89|99.68|99.92|99.68|99.87|99.68|8246
1729269600000|2024-10-18 16:40:00|99.9|99.7|99.41|99.4|99.9|99.89|99.41|99|64636
1729269900000|2024-10-18 16:45:00|99.43|99.41|99.41|99.4|99.43|99.41|99.41|99.4|9891
1729270200000|2024-10-18 16:50:00|99.42|99.41|99.85|99.51|99.91|99.51|99.42|99.41|27998
1729270500000|2024-10-18 16:55:00|99.6|99.42|99.4|99.02|99.6|99.42|99.4|99.02|34003
1729270800000|2024-10-18 17:00:00|99.39|99.05|99.41|99.27|99.45|99.27|99.37|99.05|18500
1729271100000|2024-10-18 17:05:00|99.48|99.4|99.67|99.41|99.8|99.61|99.41|99.4|81561
1729271400000|2024-10-18 17:10:00|99.66||99.61||99.66||99.61||26267
1729271700000|2024-10-18 17:15:00|99.6|99.42|99.62|99.41|99.63|99.61|99.6|99.4|9720
1729272000000|2024-10-18 17:20:00|99.61|99.61|99.54|99.31|99.62|99.61|99.54|99.31|21004
1729272300000|2024-10-18 17:25:00|99.53|99.27|98.24|98.2|99.53|99.27|98.24|98.18|188831
1729272600000|2024-10-18 17:30:00|98.26|98.17|98.78|98.73|98.85|98.73|98.26|98.17|76509
1729272900000|2024-10-18 17:35:00|98.79|98.74|98.97|98.9|99.02|98.9|98.79|98.74|37104
1729273200000|2024-10-18 17:40:00|99.36|98.91|99.59|99.54|99.69|99.54|99.29|98.91|13814
1729273500000|2024-10-18 17:45:00|99.89|99.55|99.55|99.21|99.89|99.81|99.53|99.16|52010
1729273800000|2024-10-18 17:50:00|99.54|99.27|99.51|99.27|99.54|99.27|99.5|99.27|200
1729274100000|2024-10-18 17:55:00|99.5||99.49||99.5||99.49||7133
1729274400000|2024-10-18 18:00:00|99.48|99.21|99.36|99.19|99.48|99.21|99.01|99|75017
1729274700000|2024-10-18 18:05:00|99.35|99.2|99.32|99.19|99.37|99.2|99.32|99.19|1718
1729275000000|2024-10-18 18:10:00|99.31|99.2|99.46|99.43|99.51|99.43|99.2|99.2|87452
1729275300000|2024-10-18 18:15:00|99.5|99.44|99.51|99.5|99.51|99.5|99.49|99.44|49707
1729275600000|2024-10-18 18:20:00|||||||||6408
1729275900000|2024-10-18 18:25:00|99.5|99.49|99.42|99.41|99.89|99.5|99.42|99.41|66607
1729276200000|2024-10-18 18:30:00|99.41|99.26|99.75|99.4|99.95|99.4|99.29|99.26|46803
1729276500000|2024-10-18 18:35:00|99.69|99.45|99.65|99.59|99.95|99.59|99.65|99.45|48550
1729276800000|2024-10-18 18:40:00|99.95|99.61|101|100|101|100|99.65|99.61|167786
1729277100000|2024-10-18 18:45:00|||||||||43576
1729277400000|2024-10-18 18:50:00|||||||||1215
1729277700000|2024-10-18 18:55:00|||||||||10746
1729278000000|2024-10-18 19:00:00|||||||||28811
1729278300000|2024-10-18 19:05:00|||||||||13655
1729278600000|2024-10-18 19:10:00|||||||||38856
1729278900000|2024-10-18 19:15:00|||||||||63942
1729279200000|2024-10-18 19:20:00|||||||||4825
1729279500000|2024-10-18 19:25:00|||||||||31727
1729279800000|2024-10-18 19:30:00|||||||||15727
1729280100000|2024-10-18 19:35:00|||||||||15318
1729280400000|2024-10-18 19:40:00|102|100|99.47|99|102|100|99.47|99|70657
1729280700000|2024-10-18 19:45:00|99.42|98.99|99.49|98.98|99.49|99.1|98.77|98.24|109818
1729281000000|2024-10-18 19:50:00|99.48|98.97|99.29|98.56|100|99.17|99.06|98.56|48901
1729281300000|2024-10-18 19:55:00|99.3|98.57|98.49|98.17|99.3|98.57|98.04|97.99|125275
1729517400000|2024-10-21 13:30:00|98.83|98.36|98.65|98.27|98.83|98.8|97.8|97.4|201150
1729517700000|2024-10-21 13:35:00|98.64|98.13|98.23|98.03|98.78|98.13|97.78|97.5|250362
1729518000000|2024-10-21 13:40:00|98.83|98.05|98.59|98.25|98.83|98.5|98.19|98.03|102038
1729518300000|2024-10-21 13:45:00|98.52|98.51|98.99|98.91|99|98.91|98.51|98.2|48753
1729518600000|2024-10-21 13:50:00|99|98.93|98.9|98.55|99|98.93|98.9|98.51|150693
1729518900000|2024-10-21 13:55:00|98.89|98.56|98.44|98.38|98.91|98.8|98.44|98.34|171135
1729519200000|2024-10-21 14:00:00|98.4|98.37|98.37|97.71|98.44|98.37|97.98|97.7|55967
1729519500000|2024-10-21 14:05:00|98.44|97.72|98.35|98.22|98.44|98.43|98.35|97.72|50110
1729519800000|2024-10-21 14:10:00|98.34|98.2|97.87|97.58|98.34|98.2|97.87|97.52|34283
1729520100000|2024-10-21 14:15:00|98.08|97.59|98.09|97.92|98.09|98.06|98.08|97.59|23246
1729520400000|2024-10-21 14:20:00|98.11|98|98.09|98.08|98.35|98.08|98.09|98|69989
1729520700000|2024-10-21 14:25:00|98.08|98.07|98.18|98|98.35|98.33|97.81|97.52|121893
1729521000000|2024-10-21 14:30:00|98.17|98.1|98.06|98|98.17|98.1|98.06|98|19030
1729521300000|2024-10-21 14:35:00|98.05|97.85|97.13|97.04|98.05|98|97.13|97|163305
1729521600000|2024-10-21 14:40:00|97.04|97.03|98.26|97.9|98.35|98|97.02|97|220706
1729521900000|2024-10-21 14:45:00|98.25|97.91|98.03|97.96|98.25|98.01|98.03|97.91|34588
1729522200000|2024-10-21 14:50:00|97.96|97.9|98.1|97.88|98.1|97.96|97.81|97.65|42086
1729522500000|2024-10-21 14:55:00|98.12|97.89|98.16|98.01|98.35|98.16|98|97.8|53501
1729522800000|2024-10-21 15:00:00|98.14|98.02|98.01|97.94|98.14|98.03|98.01|97.94|57586
1729523100000|2024-10-21 15:05:00|98|97.82|97.96|97.82|98.17|98.05|97.91|97.82|44416
1729523400000|2024-10-21 15:10:00|97.93|97.8|97.84|97.79|97.93|97.8|97.84|97.79|47192
1729523700000|2024-10-21 15:15:00|97.92|97.77|97.84|97.82|98.34|97.85|97.84|97.77|43077
1729524000000|2024-10-21 15:20:00||97.83||97.83||97.83||97.82|20495
1729524300000|2024-10-21 15:25:00|97.95|97.85|97.82|97.79|98.35|98.02|97.82|97.79|66479
1729524600000|2024-10-21 15:30:00|97.8||97.8||97.8||97.8||7901
1729524900000|2024-10-21 15:35:00|97.79|97.72|97.82|97.8|97.92|97.8|97.67|97.65|44876
1729525200000|2024-10-21 15:40:00|97.85|97.81|98.01|97.98|98.34|98.12|97.68|97.65|50100
1729525500000|2024-10-21 15:45:00|97.99|97.99|98.5|98.49|98.5|98.49|97.99|97.99|111154
1729525800000|2024-10-21 15:50:00|98.6|98.5|99.49|99.4|99.9|99.5|98.52|98.5|152711
1729526100000|2024-10-21 15:55:00|99.88|99.48|100|99.85|100|99.99|99.7|99.48|158398
1729526400000|2024-10-21 16:00:00|99.99|99.87|99.8|99.75|99.99|99.99|99.8|99.75|50668
1729526700000|2024-10-21 16:05:00|99.79|99.76|99.76|99.75|99.88|99.84|99.76|99.75|56538
1729527000000|2024-10-21 16:10:00|99.75|99.5|99.54|99.24|99.75|99.6|99.52|99.19|26472
1729527300000|2024-10-21 16:15:00|99.53|99.25|99.47|99.21|99.54|99.28|99.47|99.09|100
1729527600000|2024-10-21 16:20:00|99.46|99.22|99.25|99.22|99.46|99.24|99.25|99.2|19900
1729527900000|2024-10-21 16:25:00|99.24|99.23|99.12|98.94|99.25|99.23|99.12|98.9|10200
1729528200000|2024-10-21 16:30:00|99.19|99.01|99.11|99.05|99.21|99.05|99.11|99.01|900
1729528500000|2024-10-21 16:35:00|99.1|99.01|98.96|98.77|99.11|99.02|98.94|98.7|46431
1729528800000|2024-10-21 16:40:00|98.95|98.75|98.92|98.88|98.96|98.88|98.87|98.75|12558
1729529100000|2024-10-21 16:45:00|98.9|98.89|99.25|98.94|99.59|99.32|98.9|98.8|152805
1729529400000|2024-10-21 16:50:00|99.26|98.93|99.12|99.01|99.26|99.22|99.08|98.93|46277
1729529700000|2024-10-21 16:55:00|99.26|99|99.25|99.04|99.26|99.04|99.11|99|13808
1729530000000|2024-10-21 17:00:00|99.26|99.05|99.59|99.53|99.6|99.53|99.25|99.05|44344
1729530300000|2024-10-21 17:05:00||99.52||99.58||99.58||99.52|43273
1729530600000|2024-10-21 17:10:00|||||||||2022
1729530900000|2024-10-21 17:15:00|99.6|99.59|99.85|99.84|99.9|99.84|99.6|99.59|6805
1729531200000|2024-10-21 17:20:00|99.9|99.63|99.7|99.65|99.9|99.65|99.7|99.63|42153
1729531500000|2024-10-21 17:25:00|99.69|99.63|99.75|99.64|99.76|99.65|99.69|99.63|2419
1729531800000|2024-10-21 17:30:00|99.76|99.65|99.7|99.65|99.76|99.65|99.68|99.64|15916
1729532100000|2024-10-21 17:35:00|99.71|99.66|99.71|99.66|99.71|99.67|99.67|99.66|24460
1729532400000|2024-10-21 17:40:00|99.84|99.67|99.77|99.72|99.9|99.72|99.73|99.67|7113
1729532700000|2024-10-21 17:45:00|99.76|99.71|99.64|99.16|99.76|99.71|99.18|99.13|54528
1729533000000|2024-10-21 17:50:00|99.58|99.17|99.58|99.38|99.58|99.59|99.58|99.17|4422
1729533300000|2024-10-21 17:55:00|99.48|99.39|99.41|99.39|99.48|99.39|99.41|99.39|2500
1729533600000|2024-10-21 18:00:00|99.4|99.38|99.33|99.02|99.4|99.38|99.33|99|62873
1729533900000|2024-10-21 18:05:00|99.32|99.01|98.86|98.7|99.32|99.13|98.86|98.7|92746
1729534200000|2024-10-21 18:10:00|98.85||98.82||98.85||98.82||47933
1729534500000|2024-10-21 18:15:00|98.81|98.66|98.67|98.56|98.81|98.66|98.67|98.56|22800
1729534800000|2024-10-21 18:20:00|98.73|98.57|99.24|99.04|99.24|99.04|98.73|98.57|18235
1729535100000|2024-10-21 18:25:00|99.39|99.14|99.45|99.3|99.58|99.51|99.39|99.14|141916
1729535400000|2024-10-21 18:30:00|99.44|99.31|99.42|99.24|99.44|99.32|99.42|99.24|27733
1729535700000|2024-10-21 18:35:00|99.41|99.2|99.03|98.79|99.41|99.2|99.02|98.57|109338
1729536000000|2024-10-21 18:40:00|98.96|98.8|98.96|98.79|98.96|98.8|98.96|98.79|500
1729536300000|2024-10-21 18:45:00|98.95|98.8|99.42|99|99.45|99|98.95|98.8|1805
1729536600000|2024-10-21 18:50:00|99.41|99.05|99.32|99.11|99.45|99.11|99.28|99.05|3742
1729536900000|2024-10-21 18:55:00|99.45|99.12|99.36|99.16|99.45|99.16|99.36|99.12|13718
1729537200000|2024-10-21 19:00:00|99.29|99.15|99.36|99.16|99.36|99.16|99.22|99.15|14895
1729537500000|2024-10-21 19:05:00|99.45|99.2|99.57|99.37|99.58|99.57|99.45|99.2|45337
1729537800000|2024-10-21 19:10:00||99.4||99.39||99.47||99.37|21736
1729538100000|2024-10-21 19:15:00|99.56|99.4|99.49|99.32|99.56|99.42|99.49|99.27|8976
1729538400000|2024-10-21 19:20:00|99.48|99.31|99.48|99.33|99.48|99.33|99.48|99.31|5256
1729538700000|2024-10-21 19:25:00|99.47|99.32|99.12|99.05|99.47|99.33|99.12|99.05|7162
1729539000000|2024-10-21 19:30:00|99.05|99.02|99.05|99.02|99.05|99.02|99.05|99.02|15161
1729539300000|2024-10-21 19:35:00|99.03|99.03|99.09|99.04|99.09|99.05|99.03|99.03|39371
1729539600000|2024-10-21 19:40:00|99.13|99.05|99.06|99.05|99.57|99.05|99.06|99.05|66337
1729539900000|2024-10-21 19:45:00|99.13|99.06|99.57|99.47|99.57|99.47|99.13|99.06|44439
1729540200000|2024-10-21 19:50:00|99.58|99.49|99.58|99.51|99.58|99.51|99.51|99.49|16410
1729540500000|2024-10-21 19:55:00|99.53|99.52|98.99|98.67|99.53|99.52|98.99|98.67|118337
1729603800000|2024-10-22 13:30:00|99|98.99|100|99.95|100|99.95|99|98.95|155944
1729604100000|2024-10-22 13:35:00|99.99|99.88|98.76|98.12|99.99|99.88|98.76|98.12|254997
1729604400000|2024-10-22 13:40:00|98.75|98.02|99.74|99.03|99.81|99.03|98.41|98.02|80250
1729604700000|2024-10-22 13:45:00|99.75|99.04|101|100|101|100|99.71|99.03|72818
1729605000000|2024-10-22 13:50:00|102|101|99.99|99.63|102|101|99.91|99.62|174308
1729605300000|2024-10-22 13:55:00|99.98|99.64|99.79|99.25|100|99.64|99.51|99.1|23598
1729605600000|2024-10-22 14:00:00|99.78|99.26|99.51|99.35|99.85|99.35|99.51|99.26|39284
1729605900000|2024-10-22 14:05:00|99.54|99.36|99.82|99.71|100|99.86|99.48|99.36|43950
1729606200000|2024-10-22 14:10:00|99.76|99.72|99.72|99.71|100|99.97|99.72|99.71|49683
1729606500000|2024-10-22 14:15:00|100|99.72|100|99.76|100|99.77|99.96|99.72|8150
1729606800000|2024-10-22 14:20:00|99.99|99.71|99.37|99.01|99.99|99.71|98.8|98.12|119940
1729607100000|2024-10-22 14:25:00|99.5|99|99.62|99.2|99.99|99.83|99.5|99|52363
1729607400000|2024-10-22 14:30:00|99.61|99.36|101|100|101|100|99.61|99.36|82025
1729607700000|2024-10-22 14:35:00|||||||||32879
1729608000000|2024-10-22 14:40:00|||||||||43121
1729608300000|2024-10-22 14:45:00|||||||||22395
1729608600000|2024-10-22 14:50:00|||||||||28224
1729608900000|2024-10-22 14:55:00|||||||||6466
1729609200000|2024-10-22 15:00:00|||||||||10439
1729609500000|2024-10-22 15:05:00|||||||||4550
1729609800000|2024-10-22 15:10:00|||||||||4956
1729610100000|2024-10-22 15:15:00|||||||||2300
1729610400000|2024-10-22 15:20:00|||||||||17903
1729610700000|2024-10-22 15:25:00|||||||||32523
1729611000000|2024-10-22 15:30:00|||||||||15536
1729611300000|2024-10-22 15:35:00|||||||||59730
1729611600000|2024-10-22 15:40:00|||||||||52921
1729611900000|2024-10-22 15:45:00|||||||||4997
1729612200000|2024-10-22 15:50:00|||||||||6156
1729612500000|2024-10-22 15:55:00|||||||||1800
1729612800000|2024-10-22 16:00:00|||||||||32138
1729613100000|2024-10-22 16:05:00|||||||||63680
1729613400000|2024-10-22 16:10:00|||||||||9477
1729613700000|2024-10-22 16:15:00|||||||||2790
1729614000000|2024-10-22 16:20:00|||||||||2305
1729614300000|2024-10-22 16:25:00|||||||||24356
1729614600000|2024-10-22 16:30:00|100|99.95|101|100|101|100|100|99.95|208107
1729614900000|2024-10-22 16:35:00|||||||||8038
1729615200000|2024-10-22 16:40:00|||||||||7905
1729615500000|2024-10-22 16:45:00|||||||||4736
1729615800000|2024-10-22 16:50:00|||||||||96702
1729616100000|2024-10-22 16:55:00|||||||||790
1729616400000|2024-10-22 17:00:00|||||||||1231
1729616700000|2024-10-22 17:05:00|||||||||2840
1729617000000|2024-10-22 17:10:00|||||||||2020
1729617300000|2024-10-22 17:15:00|||||||||4605
1729617600000|2024-10-22 17:20:00|||||||||24157
1729617900000|2024-10-22 17:25:00|||||||||3293
1729618200000|2024-10-22 17:30:00|||||||||12929
1729618500000|2024-10-22 17:35:00|||||||||120
1729618800000|2024-10-22 17:40:00|||||||||2072
1729619100000|2024-10-22 17:45:00|||||||||1381
1729619400000|2024-10-22 17:50:00|||||||||620
1729619700000|2024-10-22 17:55:00|||||||||2713
1729620000000|2024-10-22 18:00:00|||||||||38036
1729620300000|2024-10-22 18:05:00|||||||||679
1729620600000|2024-10-22 18:10:00|||||||||9050
1729620900000|2024-10-22 18:15:00|||||||||2200
1729621200000|2024-10-22 18:20:00|||||||||961
1729621500000|2024-10-22 18:25:00|||||||||10194
1729621800000|2024-10-22 18:30:00|||||||||578
1729622100000|2024-10-22 18:35:00|||||||||32165
1729622400000|2024-10-22 18:40:00|||||||||8223
1729622700000|2024-10-22 18:45:00|||||||||4173
1729623000000|2024-10-22 18:50:00|||||||||17342
1729623300000|2024-10-22 18:55:00|||||||||680
1729623600000|2024-10-22 19:00:00|||||||||1062
1729623900000|2024-10-22 19:05:00|||||||||5037
1729624200000|2024-10-22 19:10:00|||||||||5164
1729624500000|2024-10-22 19:15:00|||||||||615
1729624800000|2024-10-22 19:20:00|||||||||7566
1729625100000|2024-10-22 19:25:00|||||||||2401
1729625400000|2024-10-22 19:30:00|||||||||562
1729625700000|2024-10-22 19:35:00|||||||||15011
1729626000000|2024-10-22 19:40:00|||||||||2756
1729626300000|2024-10-22 19:45:00|||||||||16045
1729626600000|2024-10-22 19:50:00|||||||||59204
1729626900000|2024-10-22 19:55:00|100|99.95|101|100|101|100|99.96|99.95|165506
1729690200000|2024-10-23 13:30:00|100|100|101|100|101|100|99.97|99.01|127339
1729690500000|2024-10-23 13:35:00|102|101|102|101|102|101|101|101|105172
1729690800000|2024-10-23 13:40:00|||||||||70425
1729691100000|2024-10-23 13:45:00|||||||||49400
1729691400000|2024-10-23 13:50:00|101|100|101|100|101|100|101|100|78730
1729691700000|2024-10-23 13:55:00|||||||||33409
1729692000000|2024-10-23 14:00:00|100|99.99|99.46|99.28|100|100|99.46|99.03|121045
1729692300000|2024-10-23 14:05:00|99.45|99.29|99.29|99.21|99.45|99.31|99.25|99.01|36275
1729692600000|2024-10-23 14:10:00|99.28|99.26|99.94|99.64|100|99.64|99.28|99.26|76231
1729692900000|2024-10-23 14:15:00|99.95|99.8|99.65|99.32|100|99.98|99.65|99.32|175125
1729693200000|2024-10-23 14:20:00|99.59|99.33|99.33|99.32|99.69|99.54|99.33|99.29|98511
1729693500000|2024-10-23 14:25:00|99.32|99.29|99.32|99.17|99.58|99.32|99.18|99.17|79409
1729693800000|2024-10-23 14:30:00|99.33|99.21|99.82|99.64|99.98|99.64|99.21|99.2|177698
1729694100000|2024-10-23 14:35:00|99.83||99.73||99.98||99.7||75883
1729694400000|2024-10-23 14:40:00|99.72||99.74||99.77||99.7||528
1729694700000|2024-10-23 14:45:00|99.73|99.74|100|99.8|100|99.81|99.7|99.74|27215
1729695000000|2024-10-23 14:50:00|99.99|99.78|99.01|99|99.99|99.78|99.01|99|202016
1729695300000|2024-10-23 14:55:00|99.05|99.01|99.51|99.41|99.51|99.41|99.05|99.01|50329
1729695600000|2024-10-23 15:00:00|99.52|99.45|99.31|99.3|99.6|99.59|99.31|99.05|26931
1729695900000|2024-10-23 15:05:00|99.3|99.21|99.15|99.01|99.3|99.21|99.05|99.01|2200
1729696200000|2024-10-23 15:10:00|99.14|99.02|99.12|99.04|99.22|99.21|99.12|99.02|10760
1729696500000|2024-10-23 15:15:00|99.11|99.09|99.02|99.01|99.11|99.09|99.02|99.01|21345
1729696800000|2024-10-23 15:20:00|99.01|99|98.61|98.6|99.01|99|98.61|98.6|179655
1729697100000|2024-10-23 15:25:00|98.59|98.5|98.61|98.6|98.89|98.63|98.16|98.03|149055
1729697400000|2024-10-23 15:30:00|98.66|98.61|98.63|98.6|98.84|98.62|98.48|98.2|102769
1729697700000|2024-10-23 15:35:00|98.62|98.51|98.34|98.03|98.63|98.51|98.34|98|33669
1729698000000|2024-10-23 15:40:00|98.35|98.02|98.35|98.05|98.35|98.05|98.32|98.02|29568
1729698300000|2024-10-23 15:45:00|98.34|98.03|98.22|98.1|98.35|98.1|98.22|98.03|13284
1729698600000|2024-10-23 15:50:00|98.21|98.21|98.22|98.1|98.22|98.21|98.21|98.1|5527
1729698900000|2024-10-23 15:55:00|98.21|98.11|98.27|98.22|98.27|98.22|98.21|98.11|3200
1729699200000|2024-10-23 16:00:00|98.28|98.24|98.6|98.33|98.83|98.51|98.28|98.24|32985
1729699500000|2024-10-23 16:05:00|98.59|98.55|98.61|98.39|98.65|98.58|98.59|98.39|9093
1729699800000|2024-10-23 16:10:00|98.6||98.4||98.6||98.4||44388
1729700100000|2024-10-23 16:15:00|98.39|98.38|98.36|98.19|98.39|98.38|98.19|98.01|47788
1729700400000|2024-10-23 16:20:00|98.38|98.3|98.23|98.19|98.38|98.3|98.23|98.19|114766
1729700700000|2024-10-23 16:25:00|98.22|98.2|98.33|98.23|98.37|98.23|98.2|98.2|39374
1729701000000|2024-10-23 16:30:00|98.32|98.21|98.23|98.13|98.4|98.21|98.04|98.01|52368
1729701300000|2024-10-23 16:35:00|98.22|98.21|98.28|98.13|98.28|98.25|98.21|98.13|27423
1729701600000|2024-10-23 16:40:00|98.27|98.15|98.19|98.15|98.27|98.15|98.19|98.15|100
1729701900000|2024-10-23 16:45:00|98.18|98.16|98.18|98.16|98.19|98.16|98.16|98.16|10729
1729702200000|2024-10-23 16:50:00|98.24|98.17|98.18|98.17|98.24|98.17|98.18|98.17|73533
1729702500000|2024-10-23 16:55:00|98.25|98.18|98.22|98.18|98.92|98.46|98.18|98.17|153380
1729702800000|2024-10-23 17:00:00|98.21|98.17|97.71|97.7|98.21|98.17|97.71|97.48|187627
1729703100000|2024-10-23 17:05:00|97.7|97.65|97.11|97.1|97.7|97.65|97.08|97|171672
1729703400000|2024-10-23 17:10:00|97.1|97|96.9|96.57|97.1|97.08|96.9|96.57|132621
1729703700000|2024-10-23 17:15:00|96.89|96.6|96.82|96.6|96.89|96.72|96.82|96.6|84441
1729704000000|2024-10-23 17:20:00|96.81|96.8|96.98|96.8|97|96.82|96.81|96.8|16718
1729704300000|2024-10-23 17:25:00|96.97|96.81|96.97|96.81|97|96.81|96.96|96.81|15297
1729704600000|2024-10-23 17:30:00|96.96||96.95||97||96.95||22553
1729704900000|2024-10-23 17:35:00|96.94|96.8|96.61|96.19|96.94|96.8|96.1|96.03|87498
1729705200000|2024-10-23 17:40:00|96.6|96.18|96.66|96.31|96.67|96.31|96.42|96.18|11728
1729705500000|2024-10-23 17:45:00|96.72|96.5|96.53|96.5|96.76|96.56|96.53|96.5|102868
1729705800000|2024-10-23 17:50:00|96.56|96.55|96.57|96.35|96.6|96.55|96.3|96.2|76060
1729706100000|2024-10-23 17:55:00|96.56|96.39|96.49|96.35|96.56|96.45|96.41|96.35|13406
1729706400000|2024-10-23 18:00:00|96.55|96.23|96.24|96.2|96.6|96.23|96.24|96.2|71811
1729706700000|2024-10-23 18:05:00|96.23|96.21|96.01|96|96.23|96.21|96.01|96|147534
1729707000000|2024-10-23 18:10:00|96.02||96.01||96.02||96.01||105634
1729707300000|2024-10-23 18:15:00|96.02|96.01|96.69|96.53|97|96.53|96.02|96.01|150636
1729707600000|2024-10-23 18:20:00|96.66|96.54|96.65|96.53|96.99|96.61|96.54|96.53|26088
1729707900000|2024-10-23 18:25:00|96.64|96.54|96.98|96.61|96.99|96.61|96.58|96.54|33820
1729708200000|2024-10-23 18:30:00|96.74||96.89||96.99||96.74||100
1729708500000|2024-10-23 18:35:00|96.88|96.65|97.29|97.13|97.55|97.44|96.68|96.65|111561
1729708800000|2024-10-23 18:40:00|97.28|97.2|97.28|97.19|97.3|97.29|97.04|96.93|53106
1729709100000|2024-10-23 18:45:00|97.27|97.02|97.26|97.02|97.27|97.23|97.26|97.02|19345
1729709400000|2024-10-23 18:50:00|97.25|97.01|97.18|97|97.25|97.01|97.18|97|94800
1729709700000|2024-10-23 18:55:00|97.17||97.14||97.17||97.14||37380
1729710000000|2024-10-23 19:00:00|97.15|97.01|97.69|97.6|97.95|97.6|97.14|97.01|41264
1729710300000|2024-10-23 19:05:00|97.7|97.59|97.24|97.02|97.7|97.59|97.24|97|93381
1729710600000|2024-10-23 19:10:00|97.2|97|97.07|97|97.2|97|97.07|97|2802
1729710900000|2024-10-23 19:15:00|97.14|97.01|97.69|97.5|97.83|97.5|97.11|97|58602
1729711200000|2024-10-23 19:20:00|97.75|97.51|97.69|97.6|97.75|97.6|97.69|97.51|2851
1729711500000|2024-10-23 19:25:00|97.68|97.61|97.63|97.6|97.68|97.64|97.63|97.6|202544
1729711800000|2024-10-23 19:30:00|97.62|97.55|97.11|97|97.63|97.56|97.01|97|91970
1729712100000|2024-10-23 19:35:00|97.05|97.08|97.54|97.25|97.56|97.25|97.02|97|18648
1729712400000|2024-10-23 19:40:00|97.55|97.25|97.3|97.17|97.57|97.54|97.3|96.99|17833
1729712700000|2024-10-23 19:45:00|97.31|97.18|97.09|96.99|97.31|97.27|97.09|96.99|75779
1729713000000|2024-10-23 19:50:00|97.11|97.04|97.16|97.14|97.54|97.38|97.11|96.99|14819
1729713300000|2024-10-23 19:55:00|97.17|97.15|97.17|97.02|97.65|97.19|97.12|97.02|15555
1729776600000|2024-10-24 13:30:00|98.9|98.52|98.82|98.71|98.9|98.71|98.67|98.52|80846
1729776900000|2024-10-24 13:35:00|98.9|98.82|98.67|98.52|99|98.82|98.67|98.52|81052
1729777200000|2024-10-24 13:40:00|98.7|98.53|99.22|99|99.72|99.25|98.7|98.53|336759
1729777500000|2024-10-24 13:45:00|99.1|98.9|98.74|98.52|99.1|98.9|98.68|98.52|116530
1729777800000|2024-10-24 13:50:00|99|98.6|100|99.99|101|99.99|99|98.52|379698
1729778100000|2024-10-24 13:55:00|99.99|100|99.8|99.75|100|100|99.8|99.62|162200
1729778400000|2024-10-24 14:00:00|99.79|99.77|99.9|99.85|100|99.85|99.68|99.62|88290
1729778700000|2024-10-24 14:05:00|99.89|99.84|99.99|99.96|100|99.96|99.66|99.62|184143
1729779000000|2024-10-24 14:10:00|99.98|99.97|99.99|99.98|100|99.98|99.97|99.96|94528
1729779300000|2024-10-24 14:15:00|100|99.99|101|100|101|100|100|99.99|347542
1729779600000|2024-10-24 14:20:00|||||||||21287
1729779900000|2024-10-24 14:25:00|||||||||14808
1729780200000|2024-10-24 14:30:00|||||||||71949
1729780500000|2024-10-24 14:35:00|||||||||24206
1729780800000|2024-10-24 14:40:00|||||||||7480
1729781100000|2024-10-24 14:45:00|||||||||13428
1729781400000|2024-10-24 14:50:00|||||||||88012
1729781700000|2024-10-24 14:55:00|||||||||103104
1729782000000|2024-10-24 15:00:00|||||||||100040
1729782300000|2024-10-24 15:05:00|||||||||3979
1729782600000|2024-10-24 15:10:00|||||||||103499
1729782900000|2024-10-24 15:15:00|102|101|102|101|102|101|101|101|264111
1729783200000|2024-10-24 15:20:00|||||||||200147
1729783500000|2024-10-24 15:25:00|||||||||93508
1729783800000|2024-10-24 15:30:00|||||||||26600
1729784100000|2024-10-24 15:35:00|||||||||10835
1729784400000|2024-10-24 15:40:00|||||||||109596
1729784700000|2024-10-24 15:45:00|||||||||4840
1729785000000|2024-10-24 15:50:00|||||||||15898
1729785300000|2024-10-24 15:55:00|||||||||16253
1729785600000|2024-10-24 16:00:00|||||||||82424
1729785900000|2024-10-24 16:05:00|||||||||10900
1729786200000|2024-10-24 16:10:00|||||||||57077
1729786500000|2024-10-24 16:15:00|||||||||22460
1729786800000|2024-10-24 16:20:00|||||||||110643
1729787100000|2024-10-24 16:25:00|||||||||14040
1729787400000|2024-10-24 16:30:00|||||||||24140
1729787700000|2024-10-24 16:35:00|||||||||22460
1729788000000|2024-10-24 16:40:00|||||||||51298
1729788300000|2024-10-24 16:45:00|||||||||3648
1729788600000|2024-10-24 16:50:00|||||||||12800
1729788900000|2024-10-24 16:55:00|||||||||6461
1729789200000|2024-10-24 17:00:00|||||||||30546
1729789500000|2024-10-24 17:05:00|||||||||105582
1729789800000|2024-10-24 17:10:00|||||||||5833
1729790100000|2024-10-24 17:15:00|||||||||5700
1729790400000|2024-10-24 17:20:00|||||||||3407
1729790700000|2024-10-24 17:25:00|||||||||1957
1729791000000|2024-10-24 17:30:00|||||||||5686
1729791300000|2024-10-24 17:35:00|||||||||30832
1729791600000|2024-10-24 17:40:00|||||||||13176
1729791900000|2024-10-24 17:45:00|||||||||1536
1729792200000|2024-10-24 17:50:00|||||||||31459
1729792500000|2024-10-24 17:55:00|||||||||2288
1729792800000|2024-10-24 18:00:00|||||||||1512
1729793100000|2024-10-24 18:05:00|||||||||9065
1729793400000|2024-10-24 18:10:00|||||||||9922
1729793700000|2024-10-24 18:15:00|||||||||2485
1729794000000|2024-10-24 18:20:00|||||||||1100
1729794300000|2024-10-24 18:25:00|||||||||33094
1729794600000|2024-10-24 18:30:00|||||||||3702
1729794900000|2024-10-24 18:35:00|||||||||4703
1729795200000|2024-10-24 18:40:00|||||||||13295
1729795500000|2024-10-24 18:45:00|||||||||19334
1729795800000|2024-10-24 18:50:00|||||||||6746
1729796100000|2024-10-24 18:55:00|||||||||3885
1729796400000|2024-10-24 19:00:00|||||||||7455
1729796700000|2024-10-24 19:05:00|||||||||21067
1729797000000|2024-10-24 19:10:00|||||||||6184
1729797300000|2024-10-24 19:15:00|||||||||9152
1729797600000|2024-10-24 19:20:00|||||||||6447
1729797900000|2024-10-24 19:25:00|||||||||39593
1729798200000|2024-10-24 19:30:00|||||||||57272
1729798500000|2024-10-24 19:35:00|||||||||21539
1729798800000|2024-10-24 19:40:00|||||||||23465
1729799100000|2024-10-24 19:45:00|||||||||5827
1729799400000|2024-10-24 19:50:00|||||||||85085
1729799700000|2024-10-24 19:55:00|||||||||169823
1729863000000|2024-10-25 13:30:00|101|100|101|100|102|101|101|100|353171
1729863300000|2024-10-25 13:35:00|||||||||22102
1729863600000|2024-10-25 13:40:00|100|99.99|99.81|99.5|100|99.99|99.77|99|172456
1729863900000|2024-10-25 13:45:00|99.88|99.38|99.69|99.62|100|99.97|99.5|99.14|247324
1729864200000|2024-10-25 13:50:00|99.68|99.36|101|100|101|100|99.68|99.36|19600
1729864500000|2024-10-25 13:55:00|||||||||21745
1729864800000|2024-10-25 14:00:00|100|99.6|99.91|99.23|100|99.6|99.91|99|45912
1729865100000|2024-10-25 14:05:00|99.9|99.24|99.99|99.5|100|99.63|99.69|99.02|147299
1729865400000|2024-10-25 14:10:00|99.98|99.51|99.8|99.7|100|99.71|99.7|99.51|53781
1729865700000|2024-10-25 14:15:00|99.99|99.71|99.69|99.3|100|99.91|99.69|99.2|214883
1729866000000|2024-10-25 14:20:00|99.74|99.31|99.92|99.62|99.92|99.62|99.74|99.31|61552
1729866300000|2024-10-25 14:25:00|99.93|99.63|100|99.86|100|99.9|99.93|99.63|25096
1729866600000|2024-10-25 14:30:00|101|99.85|101|100|101|100|101|99.85|33708
1729866900000|2024-10-25 14:35:00|||||||||17552
1729867200000|2024-10-25 14:40:00|100|99.79|99.7|99.6|100|99.79|99.7|99.6|81040
1729867500000|2024-10-25 14:45:00|99.65|99.61|99.56|99.55|100|99.63|99.56|99.4|19554
1729867800000|2024-10-25 14:50:00|99.57|99.56|99.75|99.74|99.9|99.75|99.57|99.56|7761
1729868100000|2024-10-25 14:55:00|99.88|99.75|99.88|99.81|99.88|99.82|99.77|99.74|4574
1729868400000|2024-10-25 15:00:00|99.86|99.85|101|100|101|100|99.86|99.85|20524
1729868700000|2024-10-25 15:05:00|||||||||30000
1729869000000|2024-10-25 15:10:00|||||||||24679
1729869300000|2024-10-25 15:15:00|||||||||2615
1729869600000|2024-10-25 15:20:00|||||||||37763
1729869900000|2024-10-25 15:25:00|||||||||15000
1729870200000|2024-10-25 15:30:00|||||||||4628
1729870500000|2024-10-25 15:35:00|||||||||16650
1729870800000|2024-10-25 15:40:00|||||||||66390
1729871100000|2024-10-25 15:45:00|100|99.99|99.79|99.43|100|100|99.09|99.05|103800
1729871400000|2024-10-25 15:50:00|99.78|99.44|99.5|99.2|99.78|99.5|99.5|99.19|1935
1729871700000|2024-10-25 15:55:00|99.4|99.19|99.36|99.35|99.4|99.37|99.36|99.19|23332
1729872000000|2024-10-25 16:00:00||99.19||99.22||99.23||99.19|14639
1729872300000|2024-10-25 16:05:00|99.37|99.2|99.45|99.22|99.52|99.45|99.37|99.2|118684
1729872600000|2024-10-25 16:10:00|99.52|99.23|99.52|99.2|99.98|99.45|99.52|99.05|102754
1729872900000|2024-10-25 16:15:00|99.4|99.21|99.39|99.2|99.4|99.21|99.39|99.05|48771
1729873200000|2024-10-25 16:20:00|99.38||99.37||99.38||99.37||400
1729873500000|2024-10-25 16:25:00|99.36|99.17|99.38|99.11|99.39|99.17|99.29|99.06|3126
1729873800000|2024-10-25 16:30:00|99.37|99.19|99.3|99.05|99.37|99.2|99.06|99.05|16554
1729874100000|2024-10-25 16:35:00|99.29|99.01|98.32|98.04|99.37|99.03|98.16|98|237868
1729874400000|2024-10-25 16:40:00|98.31|98.3|98.62|98.13|98.64|98.3|98.13|98.04|43849
1729874700000|2024-10-25 16:45:00|98.61|98.4|98.63|98.13|98.64|98.4|98.22|98.13|4715
1729875000000|2024-10-25 16:50:00|98.62|98.15|98.55|98.13|98.63|98.15|98.37|98.13|4741
1729875300000|2024-10-25 16:55:00|98.54|98.12|98.13|98.12|98.54|98.13|98.13|98.12|17704
1729875600000|2024-10-25 17:00:00|98.39|98.11|98.56|98.2|98.63|98.2|98.11|98.1|30357
1729875900000|2024-10-25 17:05:00|98.43|98.3|98.57|98.2|98.74|98.3|98.11|98.1|17727
1729876200000|2024-10-25 17:10:00|98.38|98.21|98.61|98.5|98.82|98.5|98.23|98.2|42683
1729876500000|2024-10-25 17:15:00|98.6|98.26|98.11|98.1|98.6|98.26|98.11|98.1|141437
1729876800000|2024-10-25 17:20:00|98.07|98.04|98.43|98.04|98.68|98.07|98.07|98.04|14861
1729877100000|2024-10-25 17:25:00|98.42|98.1|98.32|98.1|98.42|98.1|98.08|98.1|6836
1729877400000|2024-10-25 17:30:00|98.31|98.11|98.05|98.04|98.31|98.11|98.05|98.04|47965
1729877700000|2024-10-25 17:35:00|98.07|98.05|98.06|98.05|98.98|98.1|98.05|98.04|84444
1729878000000|2024-10-25 17:40:00|98.37|98.04|98.05|98.04|98.37|98.04|98.05|98.04|9360
1729878300000|2024-10-25 17:45:00|98.11|98.05|98.44|98.06|98.53|98.11|98.07|98.04|21347
1729878600000|2024-10-25 17:50:00|98.43|98.05|98.32|98.05|98.47|98.07|98.05|98.04|88608
1729878900000|2024-10-25 17:55:00|98.31||98.3||98.31||98.3||3591
1729879200000|2024-10-25 18:00:00|98.17|98.06|98.05|98.04|98.17|98.06|98.05|98.04|35625
1729879500000|2024-10-25 18:05:00|98.04|98.02|97.21|97.2|98.04|98.03|97.11|97.08|375652
1729879800000|2024-10-25 18:10:00|97.15|97.1|97.4|97.15|97.41|97.21|97.08|97|56881
1729880100000|2024-10-25 18:15:00|97.35|97.22|97.4|97.13|97.4|97.3|97.13|97|27110
1729880400000|2024-10-25 18:20:00|97.39|97.01|97.63|97.5|98.39|97.5|97.35|97.01|55889
1729880700000|2024-10-25 18:25:00|97.77|97.53|97.83|97.51|97.83|97.6|97.53|97.5|8234
1729881000000|2024-10-25 18:30:00|97.82|97.5|97.83|97.7|97.83|97.7|97.57|97.5|18532
1729881300000|2024-10-25 18:35:00|97.77|97.71|98.3|97.71|98.52|97.76|97.71|97.7|21038
1729881600000|2024-10-25 18:40:00|98.02|97.72|98.17|98|98.38|98|97.52|97.5|36103
1729881900000|2024-10-25 18:45:00|98.15|97.98|97.93|97.55|98.15|97.98|97.52|97.51|29666
1729882200000|2024-10-25 18:50:00|97.83|97.56|97.62|97.51|97.99|97.78|97.51|97.2|101335
1729882500000|2024-10-25 18:55:00|97.56|97.5|97.51|97.5|97.56|97.5|97.51|97.5|5226
1729882800000|2024-10-25 19:00:00|||||||||10644
1729883100000|2024-10-25 19:05:00|97.5|97.35|97.58|97.22|97.59|97.35|97.21|97.2|46704
1729883400000|2024-10-25 19:10:00|97.57|97.3|97.42|97.32|97.89|97.32|97.42|97.3|5701
1729883700000|2024-10-25 19:15:00|97.43|97.33|97.38|97.22|97.43|97.4|97.38|97.22|10505
1729884000000|2024-10-25 19:20:00|97.39|97.23|97.49|97.29|97.94|97.29|97.38|97.23|8526
1729884300000|2024-10-25 19:25:00|97.39|97.3|97.48|97.3|97.76|97.31|97.31|97.3|4805
1729884600000|2024-10-25 19:30:00|97.47|97.31|97.34|97.33|97.47|97.37|97.33|97.31|29891
1729884900000|2024-10-25 19:35:00|97.33|97.32|97.6|97.47|98.18|97.48|97.26|97.25|127825
1729885200000|2024-10-25 19:40:00|97.53|97.48|97.76|97.37|97.99|97.56|97.42|97.3|44991
1729885500000|2024-10-25 19:45:00|97.77|97.45|97.36|97.35|97.77|97.45|97.36|97.35|28813
1729885800000|2024-10-25 19:50:00|97.35|97.33|97.28|97.11|97.99|97.33|97.06|97.04|86919
1729886100000|2024-10-25 19:55:00|97.39|97.05|97.11|97.05|97.81|97.65|97.07|97.05|129598
1730122200000|2024-10-28 13:30:00|99.49|99.01|99.88|99.01|100|99.51|97.8|97.2|583452
1730122500000|2024-10-28 13:35:00|99.87|99.18|102|101|102|101|99.5|99.18|405491
1730122800000|2024-10-28 13:40:00|101|100|101|100|102|101|101|100|250312
1730123100000|2024-10-28 13:45:00|102|101|102|101|102|101|101|101|88675
1730123400000|2024-10-28 13:50:00|||||||||100979
1730123700000|2024-10-28 13:55:00|||||||||48831
1730124000000|2024-10-28 14:00:00|||||||||98055
1730124300000|2024-10-28 14:05:00|||||||||133544
1730124600000|2024-10-28 14:10:00|103|102|103|102|103|102|103|102|646729
1730124900000|2024-10-28 14:15:00|||||||||105088
1730125200000|2024-10-28 14:20:00|||||||||25724
1730125500000|2024-10-28 14:25:00|||||||||67228
1730125800000|2024-10-28 14:30:00|||||||||57548
1730126100000|2024-10-28 14:35:00|||||||||21644
1730126400000|2024-10-28 14:40:00|||||||||12030
1730126700000|2024-10-28 14:45:00|||||||||21756
1730127000000|2024-10-28 14:50:00|||||||||30844
1730127300000|2024-10-28 14:55:00|||||||||93258
1730127600000|2024-10-28 15:00:00|||||||||16584
1730127900000|2024-10-28 15:05:00|||||||||67479
1730128200000|2024-10-28 15:10:00|||||||||38867
1730128500000|2024-10-28 15:15:00|||||||||68625
1730128800000|2024-10-28 15:20:00|||||||||44469
1730129100000|2024-10-28 15:25:00|||||||||22362
1730129400000|2024-10-28 15:30:00|||||||||63086
1730129700000|2024-10-28 15:35:00|||||||||20131
1730130000000|2024-10-28 15:40:00|||||||||51652
1730130300000|2024-10-28 15:45:00|||||||||71270
1730130600000|2024-10-28 15:50:00|103|101|103|101|104|102|103|101|9958
1730130900000|2024-10-28 15:55:00|104|102|104|102|104|102|103|101|4627
1730131200000|2024-10-28 16:00:00|103|101|103|101|104|102|103|101|9100
1730131500000|2024-10-28 16:05:00|104|102|104|102|104|102|103|101|4500
1730131800000|2024-10-28 16:10:00|||||||||16748
1730132100000|2024-10-28 16:15:00|||||||||39877
1730132400000|2024-10-28 16:20:00|||||||||27921
1730132700000|2024-10-28 16:25:00|||||||||95229
1730133000000|2024-10-28 16:30:00|||||||||23512
1730133300000|2024-10-28 16:35:00|||||||||11385
1730133600000|2024-10-28 16:40:00|||||||||12324
1730133900000|2024-10-28 16:45:00|||||||||16058
1730134200000|2024-10-28 16:50:00|||||||||1830
1730134500000|2024-10-28 16:55:00|||||||||19141
1730134800000|2024-10-28 17:00:00|||||||||6775
1730135100000|2024-10-28 17:05:00|||||||||11164
1730135400000|2024-10-28 17:10:00|||||||||24883
1730135700000|2024-10-28 17:15:00|||||||||169314
1730136000000|2024-10-28 17:20:00|||||||||23468
1730136300000|2024-10-28 17:25:00|||||||||40859
1730136600000|2024-10-28 17:30:00|||||||||6418
1730136900000|2024-10-28 17:35:00|104|103|104|103|104|103|104|103|403480
1730137200000|2024-10-28 17:40:00|||||||||13730
1730137500000|2024-10-28 17:45:00|||||||||30434
1730137800000|2024-10-28 17:50:00|||||||||3923
1730138100000|2024-10-28 17:55:00|||||||||57661
1730138400000|2024-10-28 18:00:00|||||||||28059
1730138700000|2024-10-28 18:05:00|||||||||22018
1730139000000|2024-10-28 18:10:00|||||||||4018
1730139300000|2024-10-28 18:15:00|||||||||7796
1730139600000|2024-10-28 18:20:00|||||||||103076
1730139900000|2024-10-28 18:25:00|||||||||12565
1730140200000|2024-10-28 18:30:00|||||||||123788
1730140500000|2024-10-28 18:35:00|||||||||6769
1730140800000|2024-10-28 18:40:00|||||||||24831
1730141100000|2024-10-28 18:45:00|||||||||2701
1730141400000|2024-10-28 18:50:00|||||||||15335
1730141700000|2024-10-28 18:55:00|||||||||9545
1730142000000|2024-10-28 19:00:00|||||||||20800
1730142300000|2024-10-28 19:05:00|||||||||16495
1730142600000|2024-10-28 19:10:00|||||||||65838
1730142900000|2024-10-28 19:15:00|||||||||13015
1730143200000|2024-10-28 19:20:00|105|104|107|106|107|106|105|104|546640
1730143500000|2024-10-28 19:25:00|106|105|106|105|106|105|106|105|73965
1730143800000|2024-10-28 19:30:00|||||||||24796
1730144100000|2024-10-28 19:35:00|||||||||21320
1730144400000|2024-10-28 19:40:00|107|105|107|105|107|105|106|104|73247
1730144700000|2024-10-28 19:45:00|106|104|106|104|107|105|106|104|26487
1730145000000|2024-10-28 19:50:00|107|105|107|105|107|105|106|104|34453
1730145300000|2024-10-28 19:55:00|106|104|107|105|107|105|106|104|57998
1730208600000|2024-10-29 13:30:00|110|109|110|109|112|111|110|109|814808
1730208900000|2024-10-29 13:35:00|111|110|111|110|111|110|111|110|333308
1730209200000|2024-10-29 13:40:00|112|111|114|113|114|113|111|111|559116
1730209500000|2024-10-29 13:45:00|||||||||318975
1730209800000|2024-10-29 13:50:00|115|114|117|116|117|116|114|114|882848
1730210100000|2024-10-29 13:55:00|118|117|126|125|126|125|118|117|1614980
1730210400000|2024-10-29 14:00:00|127|126|126|125|130|129|124|123|2309611
1730210700000|2024-10-29 14:05:00|125|124|123|122|127|126|123|122|1179426
1730211000000|2024-10-29 14:10:00|124|123|127|126|127|126|123|123|991999
1730211300000|2024-10-29 14:15:00|128|127|124|123|128|127|124|123|1266633
1730211600000|2024-10-29 14:20:00|123|122|126|125|126|125|123|122|778647
1730211900000|2024-10-29 14:25:00|||||||||298294
1730212200000|2024-10-29 14:30:00|127|126|126|125|127|126|126|125|418848
1730212500000|2024-10-29 14:35:00|||||||||57153
1730212800000|2024-10-29 14:40:00|125|124|125|124|125|125|125|124|326999
1730213100000|2024-10-29 14:45:00|124|123|125|124|125|124|124|123|545500
1730213400000|2024-10-29 14:50:00|124|123|123|122|124|123|123|122|725387
1730213700000|2024-10-29 14:55:00|124|123|127|126|127|126|123|123|923847
1730214000000|2024-10-29 15:00:00|126|125|126|125|127|126|126|125|622889
1730214300000|2024-10-29 15:05:00|127|126|127|126|127|126|126|126|486501
1730214600000|2024-10-29 15:10:00|||||||||120209
1730214900000|2024-10-29 15:15:00|||||||||89287
1730215200000|2024-10-29 15:20:00|||||||||320352
1730215500000|2024-10-29 15:25:00|||||||||51900
1730215800000|2024-10-29 15:30:00|||||||||134702
1730216100000|2024-10-29 15:35:00|126|125|126|125|126|126|126|125|373568
1730216400000|2024-10-29 15:40:00|||||||||77635
1730216700000|2024-10-29 15:45:00|||||||||70706
1730217000000|2024-10-29 15:50:00|125|124|125|124|125|125|125|124|211762
1730217300000|2024-10-29 15:55:00|||||||||18150
1730217600000|2024-10-29 16:00:00|126|125|127|126|127|126|125|125|364084
1730217900000|2024-10-29 16:05:00|||||||||65836
1730218200000|2024-10-29 16:10:00|126|125|126|125|126|125|126|125|197523
1730218500000|2024-10-29 16:15:00|125|124|125|124|125|125|125|124|220106
1730218800000|2024-10-29 16:20:00|||||||||70630
1730219100000|2024-10-29 16:25:00|||||||||69850
1730219400000|2024-10-29 16:30:00|124|123|124|123|124|124|124|123|76934
1730219700000|2024-10-29 16:35:00|||||||||45522
1730220000000|2024-10-29 16:40:00|||||||||24681
1730220300000|2024-10-29 16:45:00|125|124|125|124|125|124|124|124|121087
1730220600000|2024-10-29 16:50:00|||||||||40954
1730220900000|2024-10-29 16:55:00|||||||||248606
1730221200000|2024-10-29 17:00:00|126|125|126|125|126|125|125|125|138691
1730221500000|2024-10-29 17:05:00|127|126|127|126|127|126|126|126|224070
1730221800000|2024-10-29 17:10:00|||||||||439105
1730222100000|2024-10-29 17:15:00|||||||||25338
1730222400000|2024-10-29 17:20:00|||||||||262399
1730222700000|2024-10-29 17:25:00|||||||||112532
1730223000000|2024-10-29 17:30:00|||||||||51258
1730223300000|2024-10-29 17:35:00|||||||||54203
1730223600000|2024-10-29 17:40:00|||||||||85572
1730223900000|2024-10-29 17:45:00|||||||||25656
1730224200000|2024-10-29 17:50:00|||||||||54885
1730224500000|2024-10-29 17:55:00|||||||||146826
1730224800000|2024-10-29 18:00:00|||||||||38320
1730225100000|2024-10-29 18:05:00|||||||||28214
1730225400000|2024-10-29 18:10:00|||||||||15440
1730225700000|2024-10-29 18:15:00|||||||||105565
1730226000000|2024-10-29 18:20:00|||||||||25015
1730226300000|2024-10-29 18:25:00|||||||||45398
1730226600000|2024-10-29 18:30:00|||||||||72908
1730226900000|2024-10-29 18:35:00|||||||||29230
1730227200000|2024-10-29 18:40:00|||||||||178218
1730227500000|2024-10-29 18:45:00|||||||||104393
1730227800000|2024-10-29 18:50:00|||||||||26856
1730228100000|2024-10-29 18:55:00|||||||||20343
1730228400000|2024-10-29 19:00:00|||||||||33581
1730228700000|2024-10-29 19:05:00|||||||||51123
1730229000000|2024-10-29 19:10:00|||||||||31091
1730229300000|2024-10-29 19:15:00|||||||||70984
1730229600000|2024-10-29 19:20:00|||||||||56799
1730229900000|2024-10-29 19:25:00|||||||||29574
1730230200000|2024-10-29 19:30:00|||||||||73624
1730230500000|2024-10-29 19:35:00|||||||||68267
1730230800000|2024-10-29 19:40:00|127|125|128|126|128|126|127|125|19602
1730231100000|2024-10-29 19:45:00|127|125|127|125|128|126|127|125|56665
1730231400000|2024-10-29 19:50:00|128|126|129|127|130|128|127|125|196839
1730231700000|2024-10-29 19:55:00|130|128|131|129|131|129|129|127|181244
1730295000000|2024-10-30 13:30:00|125|124|128|127|128|127|123|122|764903
1730295300000|2024-10-30 13:35:00|127|126|124|123|127|127|124|123|337316
1730295600000|2024-10-30 13:40:00|123|122|120|119|123|122|120|119|601856
1730295900000|2024-10-30 13:45:00|119|118|121|120|121|120|118|117|485482
1730296200000|2024-10-30 13:50:00|122|121|123|122|123|122|122|121|164883
1730296500000|2024-10-30 13:55:00|122|121|122|121|122|121|122|121|117926
1730296800000|2024-10-30 14:00:00|123|122|123|122|123|122|123|122|80081
1730297100000|2024-10-30 14:05:00|124|123|124|123|124|123|124|123|87369
1730297400000|2024-10-30 14:10:00|125|124|127|126|127|126|125|124|203055
1730297700000|2024-10-30 14:15:00|126|125|127|126|128|127|126|125|231660
1730298000000|2024-10-30 14:20:00|||||||||62995
1730298300000|2024-10-30 14:25:00|128|127|128|127|128|127|128|127|231763
1730298600000|2024-10-30 14:30:00|129|128|129|128|129|128|129|128|140134
1730298900000|2024-10-30 14:35:00|128|127|128|127|128|127|128|127|289438
1730299200000|2024-10-30 14:40:00|129|128|129|128|129|128|128|128|172224
1730299500000|2024-10-30 14:45:00|||||||||47430
1730299800000|2024-10-30 14:50:00|||||||||36399
1730300100000|2024-10-30 14:55:00|130|129|132|131|132|131|130|129|272730
1730300400000|2024-10-30 15:00:00|133|132|133|132|133|132|133|132|310787
1730300700000|2024-10-30 15:05:00|||||||||101886
1730301000000|2024-10-30 15:10:00|||||||||147355
1730301300000|2024-10-30 15:15:00|||||||||64264
1730301600000|2024-10-30 15:20:00|132|131|131|130|132|132|131|130|193901
1730301900000|2024-10-30 15:25:00|130|129|130|129|130|129|130|129|136584
1730302200000|2024-10-30 15:30:00|||||||||93586
1730302500000|2024-10-30 15:35:00|129|128|129|128|129|129|129|128|99552
1730302800000|2024-10-30 15:40:00|||||||||98999
1730303100000|2024-10-30 15:45:00|||||||||97354
1730303400000|2024-10-30 15:50:00|||||||||63271
1730303700000|2024-10-30 15:55:00|||||||||47167
1730304000000|2024-10-30 16:00:00|130|129|131|130|131|130|130|129|128191
1730304300000|2024-10-30 16:05:00|||||||||19924
1730304600000|2024-10-30 16:10:00|||||||||44507
1730304900000|2024-10-30 16:15:00|||||||||41360
1730305200000|2024-10-30 16:20:00|||||||||23508
1730305500000|2024-10-30 16:25:00|||||||||65802
1730305800000|2024-10-30 16:30:00|130|129|129|128|130|130|129|128|52342
1730306100000|2024-10-30 16:35:00|130|129|130|129|130|129|129|129|39282
1730306400000|2024-10-30 16:40:00|||||||||4708
1730306700000|2024-10-30 16:45:00|131|130|131|130|131|130|131|130|24025
1730307000000|2024-10-30 16:50:00|132|131|133|132|133|132|132|131|111953
1730307300000|2024-10-30 16:55:00|134|133|134|133|134|133|134|133|234106
1730307600000|2024-10-30 17:00:00|135|134|137|136|138|137|135|134|437181
1730307900000|2024-10-30 17:05:00|138|137|136|135|138|137|136|135|170843
1730308200000|2024-10-30 17:10:00|||||||||49966
1730308500000|2024-10-30 17:15:00|||||||||21733
1730308800000|2024-10-30 17:20:00|||||||||63835
1730309100000|2024-10-30 17:25:00|137|136|138|137|138|137|137|136|181807
1730309400000|2024-10-30 17:30:00|137|136|137|136|137|136|137|136|105095
1730309700000|2024-10-30 17:35:00|136|135|138|137|138|137|136|135|135028
1730310000000|2024-10-30 17:40:00|||||||||54069
1730310300000|2024-10-30 17:45:00|139|138|140|139|140|139|139|138|321977
1730310600000|2024-10-30 17:50:00|||||||||162232
1730310900000|2024-10-30 17:55:00|141|140|141|140|141|140|140|140|275967
1730311200000|2024-10-30 18:00:00|140|139|140|139|140|140|140|139|168223
1730311500000|2024-10-30 18:05:00|||||||||63854
1730311800000|2024-10-30 18:10:00|139|138|139|138|139|138|138|137|516846
1730312100000|2024-10-30 18:15:00|138|137|138|137|138|138|138|137|75757
1730312400000|2024-10-30 18:20:00|||||||||23805
1730312700000|2024-10-30 18:25:00|139|138|139|138|139|138|139|138|64820
1730313000000|2024-10-30 18:30:00|140|139|140|139|140|139|140|139|124784
1730313300000|2024-10-30 18:35:00|141|140|141|140|141|140|141|140|131133
1730313600000|2024-10-30 18:40:00|||||||||25305
1730313900000|2024-10-30 18:45:00|||||||||50802
1730314200000|2024-10-30 18:50:00|142|141|142|141|142|141|141|140|176443
1730314500000|2024-10-30 18:55:00|143|142|143|142|143|142|143|142|149506
1730314800000|2024-10-30 19:00:00|142|141|141|140|142|141|141|140|133667
1730315100000|2024-10-30 19:05:00|140|139|141|140|141|140|139|138|176595
1730315400000|2024-10-30 19:10:00|||||||||87293
1730315700000|2024-10-30 19:15:00|140|139|140|139|140|139|140|139|34703
1730316000000|2024-10-30 19:20:00|139|138|139|138|139|138|139|138|46460
1730316300000|2024-10-30 19:25:00|||||||||76289
1730316600000|2024-10-30 19:30:00|||||||||59897
1730316900000|2024-10-30 19:35:00|138|137|138|137|138|137|138|137|75888
1730317200000|2024-10-30 19:40:00|||||||||126201
1730317500000|2024-10-30 19:45:00|137|136|137|136|137|136|137|136|72375
1730317800000|2024-10-30 19:50:00|||||||||112374
1730318100000|2024-10-30 19:55:00|136|135|136|135|136|135|136|135|253532
1730381400000|2024-10-31 13:30:00|134|133|131|130|135|134|130|129|477389
1730381700000|2024-10-31 13:35:00|132|131|131|130|132|131|131|130|270105
1730382000000|2024-10-31 13:40:00|130|129|128|127|130|129|128|127|222700
1730382300000|2024-10-31 13:45:00|127|126|124|123|127|126|124|123|394794
1730382600000|2024-10-31 13:50:00|125|124|126|125|126|125|125|124|308587
1730382900000|2024-10-31 13:55:00|125|124|126|125|126|125|125|124|170107
1730383200000|2024-10-31 14:00:00|125|124|125|124|125|124|125|124|127426
1730383500000|2024-10-31 14:05:00|124|123|121|120|124|123|118|117|1276106
1730383800000|2024-10-31 14:10:00|122|121|121|120|123|122|120|119|451745
1730384100000|2024-10-31 14:15:00|122|121|125|124|125|124|122|121|273874
1730384400000|2024-10-31 14:20:00|124|123|123|122|124|123|123|122|103992
1730384700000|2024-10-31 14:25:00|124|123|123|122|124|123|123|122|100879
1730385000000|2024-10-31 14:30:00|124|123|124|123|124|123|124|123|216871
1730385300000|2024-10-31 14:35:00|123|122|123|122|123|122|123|122|290090
1730385600000|2024-10-31 14:40:00|122|121|121|120|122|122|121|120|136451
1730385900000|2024-10-31 14:45:00|120|119|120|119|121|120|119|118|458310
1730386200000|2024-10-31 14:50:00|121|120|122|121|122|121|121|120|54288
1730386500000|2024-10-31 14:55:00|121|120|121|120|121|120|121|120|133279
1730386800000|2024-10-31 15:00:00|||||||||19412
1730387100000|2024-10-31 15:05:00|122|121|122|121|122|121|122|121|38242
1730387400000|2024-10-31 15:10:00|121||122||122||121||89874
1730387700000|2024-10-31 15:15:00|||||||||31412
1730388000000|2024-10-31 15:20:00|||||||||55262
1730388300000|2024-10-31 15:25:00|||||||||44937
1730388600000|2024-10-31 15:30:00|123|122|123|122|124|123|123|122|133589
1730388900000|2024-10-31 15:35:00|||||||||83159
1730389200000|2024-10-31 15:40:00|||||||||22833
1730389500000|2024-10-31 15:45:00|||||||||13330
1730389800000|2024-10-31 15:50:00|122|121|122|121|122|121|122|121|114044
1730390100000|2024-10-31 15:55:00|||||||||32221
1730390400000|2024-10-31 16:00:00|123|122|123|122|123|122|123|122|51384
1730390700000|2024-10-31 16:05:00|||||||||43530
1730391000000|2024-10-31 16:10:00|||||||||21324
1730391300000|2024-10-31 16:15:00|||||||||8229
1730391600000|2024-10-31 16:20:00|122|121|122|121|122|121|122|121|60702
1730391900000|2024-10-31 16:25:00|||||||||5584
1730392200000|2024-10-31 16:30:00|||||||||98659
1730392500000|2024-10-31 16:35:00|121|120|122|121|122|121|121|120|80865
1730392800000|2024-10-31 16:40:00|||||||||5668
1730393100000|2024-10-31 16:45:00|||||||||4716
1730393400000|2024-10-31 16:50:00|||||||||7328
1730393700000|2024-10-31 16:55:00|121|120|121|120|121|120|121|120|27720
1730394000000|2024-10-31 17:00:00|||||||||10045
1730394300000|2024-10-31 17:05:00|122|121|122|121|122|121|122|121|100529
1730394600000|2024-10-31 17:10:00|||||||||7709
1730394900000|2024-10-31 17:15:00|123|122|123|122|123|122|122|122|39475
1730395200000|2024-10-31 17:20:00|||||||||100
1730395500000|2024-10-31 17:25:00|||||||||9717
1730395800000|2024-10-31 17:30:00|||||||||4430
1730396100000|2024-10-31 17:35:00|||||||||53472
1730396400000|2024-10-31 17:40:00|||||||||27083
1730396700000|2024-10-31 17:45:00|||||||||18616
1730397000000|2024-10-31 17:50:00|||||||||12412
1730397300000|2024-10-31 17:55:00|||||||||2903
1730397600000|2024-10-31 18:00:00|122|121|122|121|122|121|122|121|31100
1730397900000|2024-10-31 18:05:00|||||||||45902
1730398200000|2024-10-31 18:10:00|121|120|121|120|121|120|121|120|6766
1730398500000|2024-10-31 18:15:00|||||||||7124
1730398800000|2024-10-31 18:20:00|||||||||12492
1730399100000|2024-10-31 18:25:00|||||||||45176
1730399400000|2024-10-31 18:30:00|||||||||35414
1730399700000|2024-10-31 18:35:00|||||||||6513
1730400000000|2024-10-31 18:40:00|120|119|120|119|120|119|120|119|107360
1730400300000|2024-10-31 18:45:00|||||||||63339
1730400600000|2024-10-31 18:50:00|||||||||13035
1730400900000|2024-10-31 18:55:00|||||||||58658
1730401200000|2024-10-31 19:00:00|||||||||96937
1730401500000|2024-10-31 19:05:00|||||||||11324
1730401800000|2024-10-31 19:10:00|||||||||34847
1730402100000|2024-10-31 19:15:00|||||||||24552
1730402400000|2024-10-31 19:20:00|||||||||34330
1730402700000|2024-10-31 19:25:00|||||||||114976
1730403000000|2024-10-31 19:30:00|||||||||267793
1730403300000|2024-10-31 19:35:00|||||||||8994
1730403600000|2024-10-31 19:40:00|119|118|119|118|119|118|119|118|147543
1730403900000|2024-10-31 19:45:00|||||||||140982
1730404200000|2024-10-31 19:50:00|118|117|116|115|118|117|116|115|383735
1730404500000|2024-10-31 19:55:00|117|116|117|116|117|116|116|116|391471
1730467800000|2024-11-01 13:30:00|121|118|121|120|124|123|118|117|316933
1730468100000|2024-11-01 13:35:00|122|121|124|123|125|124|122|121|198907
1730468400000|2024-11-01 13:40:00|123|122|124|123|124|123|123|122|94300
1730468700000|2024-11-01 13:45:00|125|124|127|126|127|126|125|124|133323
1730469000000|2024-11-01 13:50:00|128|127|128|127|128|127|128|127|153530
1730469300000|2024-11-01 13:55:00|129|128|130|129|130|129|129|128|159040
1730469600000|2024-11-01 14:00:00|131|130|129|128|131|130|129|128|246413
1730469900000|2024-11-01 14:05:00|130|129|132|131|132|131|130|129|112762
1730470200000|2024-11-01 14:10:00|131|130|129|128|131|130|129|128|99316
1730470500000|2024-11-01 14:15:00|130|129|131|130|131|130|129|129|138417
1730470800000|2024-11-01 14:20:00|130|129|130|129|130|130|130|129|74127
1730471100000|2024-11-01 14:25:00|||||||||25521
1730471400000|2024-11-01 14:30:00|||||||||35910
1730471700000|2024-11-01 14:35:00|129|128|130|129|130|129|129|128|88677
1730472000000|2024-11-01 14:40:00|129|128|129|128|129|128|129|128|30760
1730472300000|2024-11-01 14:45:00|128|127|130|129|130|129|128|127|106766
1730472600000|2024-11-01 14:50:00|131|130|132|131|132|131|131|130|360555
1730472900000|2024-11-01 14:55:00|||||||||85490
1730473200000|2024-11-01 15:00:00|||||||||34438
1730473500000|2024-11-01 15:05:00|||||||||50277
1730473800000|2024-11-01 15:10:00|131|130|131|130|131|130|131|130|56315
1730474100000|2024-11-01 15:15:00|132|131|132|131|132|131|131|131|95642
1730474400000|2024-11-01 15:20:00|131|130|129|128|131|131|129|128|125570
1730474700000|2024-11-01 15:25:00|||||||||35164
1730475000000|2024-11-01 15:30:00|128|127|128|127|128|127|128|127|75672
1730475300000|2024-11-01 15:35:00|||||||||56494
1730475600000|2024-11-01 15:40:00|||||||||44614
1730475900000|2024-11-01 15:45:00|127|126|125|124|127|127|125|124|469724
1730476200000|2024-11-01 15:50:00|124|123|126|125|126|125|124|123|73423
1730476500000|2024-11-01 15:55:00|125|124|125|124|125|124|125|124|61995
1730476800000|2024-11-01 16:00:00|126|125|126|125|126|125|126|125|51941
1730477100000|2024-11-01 16:05:00|127|126|127|126|127|126|127|126|35311
1730477400000|2024-11-01 16:10:00|128|127|128|127|128|127|128|127|64021
1730477700000|2024-11-01 16:15:00|||||||||23558
1730478000000|2024-11-01 16:20:00|||||||||29575
1730478300000|2024-11-01 16:25:00|||||||||33881
1730478600000|2024-11-01 16:30:00|||||||||23252
1730478900000|2024-11-01 16:35:00|||||||||11274
1730479200000|2024-11-01 16:40:00|||||||||20078
1730479500000|2024-11-01 16:45:00|||||||||21999
1730479800000|2024-11-01 16:50:00|||||||||15837
1730480100000|2024-11-01 16:55:00|127|126|127|126|127|126|127|126|37516
1730480400000|2024-11-01 17:00:00|126|125|126|125|126|125|126|125|22298
1730480700000|2024-11-01 17:05:00|125|124|125|124|125|124|125|124|58116
1730481000000|2024-11-01 17:10:00|||||||||9944
1730481300000|2024-11-01 17:15:00|126|125|126|125|126|125|126|125|87634
1730481600000|2024-11-01 17:20:00|127|126|127|126|127|126|127|126|97394
1730481900000|2024-11-01 17:25:00|||||||||12349
1730482200000|2024-11-01 17:30:00|||||||||37302
1730482500000|2024-11-01 17:35:00|126|125|125|124|126|125|125|124|40855
1730482800000|2024-11-01 17:40:00|||||||||51014
1730483100000|2024-11-01 17:45:00|||||||||27528
1730483400000|2024-11-01 17:50:00|||||||||3800
1730483700000|2024-11-01 17:55:00|||||||||47473
1730484000000|2024-11-01 18:00:00|||||||||58401
1730484300000|2024-11-01 18:05:00|||||||||20961
1730484600000|2024-11-01 18:10:00|||||||||39312
1730484900000|2024-11-01 18:15:00|||||||||36228
1730485200000|2024-11-01 18:20:00|||||||||6064
1730485500000|2024-11-01 18:25:00|||||||||9792
1730485800000|2024-11-01 18:30:00|||||||||9792
1730486100000|2024-11-01 18:35:00|||||||||16604
1730486400000|2024-11-01 18:40:00|||||||||13494
1730486700000|2024-11-01 18:45:00|126|125|127|126|127|126|126|125|90772
1730487000000|2024-11-01 18:50:00|126|125|126|125|126|125|126|125|71330
1730487300000|2024-11-01 18:55:00|||||||||12032
1730487600000|2024-11-01 19:00:00|||||||||9667
1730487900000|2024-11-01 19:05:00|||||||||18928
1730488200000|2024-11-01 19:10:00|||||||||19123
1730488500000|2024-11-01 19:15:00|||||||||41749
1730488800000|2024-11-01 19:20:00|||||||||8055
1730489100000|2024-11-01 19:25:00|||||||||42994
1730489700000|2024-11-01 19:35:00|||||||||51428
1730490000000|2024-11-01 19:40:00|126|124|127|125|127|125|126|124|9348
1730490300000|2024-11-01 19:45:00|126|124|126|124|127|125|125|123|10399
1730490600000|2024-11-01 19:50:00|125|123|125|123|126|124|125|123|25595
1730490900000|2024-11-01 19:55:00|126|124|125|123|126|124|125|123|10439
1730730600000|2024-11-04 14:30:00|123|122|119|118|124|123|119|118|286921
1730730900000|2024-11-04 14:35:00|120|119|120|119|121|120|119|119|147033
1730731200000|2024-11-04 14:40:00|121|120|123|122|123|122|120|120|211357
1730731500000|2024-11-04 14:45:00|122|121|120|119|122|121|120|119|94403
1730731800000|2024-11-04 14:50:00|119|118|118|117|119|118|118|117|247163
1730732100000|2024-11-04 14:55:00|119|118|119|118|119|118|119|118|170586
1730732400000|2024-11-04 15:00:00|118|117|118|117|118|117|118|117|146096
1730732700000|2024-11-04 15:05:00|119|118|119|118|119|118|118|117|93236
1730733000000|2024-11-04 15:10:00|118|117|118|117|118|117|118|117|40876
1730733300000|2024-11-04 15:15:00|||||||||74840
1730733600000|2024-11-04 15:20:00|117|116|118|117|118|117|117|116|209660
1730733900000|2024-11-04 15:25:00|||||||||63559
1730734200000|2024-11-04 15:30:00|117|116|117|116|117|117|116|115|163918
1730734500000|2024-11-04 15:35:00|||||||||21816
1730734800000|2024-11-04 15:40:00|||||||||53064
1730735100000|2024-11-04 15:45:00|118|117|118|117|118|117|118|117|100560
1730735400000|2024-11-04 15:50:00|119|118|119|118|119|118|119|118|62907
1730735700000|2024-11-04 15:55:00|120|119|119|118|120|119|119|118|91626
1730736000000|2024-11-04 16:00:00|||||||||26155
1730736300000|2024-11-04 16:05:00|||||||||23364
1730736600000|2024-11-04 16:10:00|120|119|120|119|120|119|120|119|82360
1730736900000|2024-11-04 16:15:00|||||||||91012
1730737200000|2024-11-04 16:20:00|119|118|119|118|119|118|119|118|9749
1730737500000|2024-11-04 16:25:00|||||||||3913
1730737800000|2024-11-04 16:30:00|||||||||3650
1730738100000|2024-11-04 16:35:00|118|117|117|116|118|118|117|116|143436
1730738400000|2024-11-04 16:40:00|||||||||13400
1730738700000|2024-11-04 16:45:00|||||||||33923
1730739000000|2024-11-04 16:50:00|||||||||1758
1730739300000|2024-11-04 16:55:00|116|115|116|115|116|115|116|115|101510
1730739600000|2024-11-04 17:00:00|||||||||42202
1730739900000|2024-11-04 17:05:00|115|114|115|114|115|114|115|114|115701
1730740200000|2024-11-04 17:10:00|||||||||29982
1730740500000|2024-11-04 17:15:00|||||||||32596
1730740800000|2024-11-04 17:20:00|116|115|116|115|116|115|116|115|117611
1730741100000|2024-11-04 17:25:00|||||||||9663
1730741400000|2024-11-04 17:30:00|117|116|118|117|118|117|116|116|77745
1730741700000|2024-11-04 17:35:00|119|118|119|118|119|118|119|118|144739
1730742000000|2024-11-04 17:40:00|||||||||65175
1730742300000|2024-11-04 17:45:00|||||||||2755
1730742600000|2024-11-04 17:50:00|120|119|120|119|120|119|120|119|44788
1730742900000|2024-11-04 17:55:00|||||||||34021
1730743200000|2024-11-04 18:00:00|119|118|119|118|119|118|119|118|37574
1730743500000|2024-11-04 18:05:00|118|117|118|117|118|117|118|117|23852
1730743800000|2024-11-04 18:10:00|||||||||6715
1730744100000|2024-11-04 18:15:00|||||||||19512
1730744400000|2024-11-04 18:20:00|119|118|120|119|120|119|119|118|78575
1730744700000|2024-11-04 18:25:00|||||||||21332
1730745000000|2024-11-04 18:30:00|||||||||2100
1730745300000|2024-11-04 18:35:00|121|120|121|120|121|120|121|120|41475
1730745600000|2024-11-04 18:40:00|||||||||800
1730745900000|2024-11-04 18:45:00|||||||||15582
1730746200000|2024-11-04 18:50:00|||||||||8382
1730746500000|2024-11-04 18:55:00|||||||||17618
1730746800000|2024-11-04 19:00:00|||||||||25862
1730747100000|2024-11-04 19:05:00|||||||||4185
1730747400000|2024-11-04 19:10:00|122|121|122|121|122|121|122|121|29268
1730747700000|2024-11-04 19:15:00|||||||||8830
1730748000000|2024-11-04 19:20:00|||||||||2657
1730748300000|2024-11-04 19:25:00|||||||||12779
1730748600000|2024-11-04 19:30:00|||||||||16126
1730748900000|2024-11-04 19:35:00|||||||||4056
1730749200000|2024-11-04 19:40:00|123|122|123|122|123|122|123|122|58761
1730749500000|2024-11-04 19:45:00|124|123|123|122|124|123|123|122|99280
1730749800000|2024-11-04 19:50:00|122|121|122|121|122|121|122|121|30556
1730750100000|2024-11-04 19:55:00|||||||||18678
1730750400000|2024-11-04 20:00:00|||||||||6695
1730750700000|2024-11-04 20:05:00|||||||||18854
1730751000000|2024-11-04 20:10:00|||||||||31071
1730751300000|2024-11-04 20:15:00|121|120|121|120|121|120|121|120|32419
1730751600000|2024-11-04 20:20:00|||||||||9233
1730751900000|2024-11-04 20:25:00|||||||||4471
1730752200000|2024-11-04 20:30:00|||||||||9280
1730752500000|2024-11-04 20:35:00|||||||||27295
1730752800000|2024-11-04 20:40:00|||||||||16506
1730753100000|2024-11-04 20:45:00|120|119|120|119|120|119|120|119|51818
1730753400000|2024-11-04 20:50:00|||||||||79696
1730753700000|2024-11-04 20:55:00|||||||||157383
1730817000000|2024-11-05 14:30:00|123|122|124|123|124|123|123|122|178768
1730817300000|2024-11-05 14:35:00|125|124|124|123|125|124|124|123|68223
1730817600000|2024-11-05 14:40:00|125|124|124|123|125|124|124|123|112580
1730817900000|2024-11-05 14:45:00|125|124|127|126|127|126|125|124|207684
1730818200000|2024-11-05 14:50:00|||||||||65552
1730818500000|2024-11-05 14:55:00|126|125|126|125|126|125|126|125|28099
1730818800000|2024-11-05 15:00:00|||||||||21106
1730819100000|2024-11-05 15:05:00|||||||||41542
1730819400000|2024-11-05 15:10:00|||||||||4317
1730819700000|2024-11-05 15:15:00|||||||||44905
1730820000000|2024-11-05 15:20:00|125|124|125|124|125|124|125|124|75940
1730820300000|2024-11-05 15:25:00|||||||||54593
1730820600000|2024-11-05 15:30:00|124|123|124|123|124|123|124|123|38004
1730820900000|2024-11-05 15:35:00|||||||||52551
1730821200000|2024-11-05 15:40:00|125|124|125|124|125|124|125|124|89917
1730821500000|2024-11-05 15:45:00|126|125|127|126|127|126|126|125|265638
1730821800000|2024-11-05 15:50:00|128|127|127|126|128|127|127|126|176628
1730822100000|2024-11-05 15:55:00|128|127|128|127|128|127|127|127|155791
1730822400000|2024-11-05 16:00:00|127|126|127|126|127|126|127|126|64561
1730822700000|2024-11-05 16:05:00|||||||||27642
1730823000000|2024-11-05 16:10:00|||||||||88460
1730823300000|2024-11-05 16:15:00|||||||||21720
1730823600000|2024-11-05 16:20:00|128|127|128|127|128|127|127|127|45516
1730823900000|2024-11-05 16:25:00|||||||||19762
1730824200000|2024-11-05 16:30:00|||||||||29811
1730824500000|2024-11-05 16:35:00|||||||||14491
1730824800000|2024-11-05 16:40:00|||||||||20992
1730825100000|2024-11-05 16:45:00|||||||||12802
1730825400000|2024-11-05 16:50:00|||||||||7889
1730825700000|2024-11-05 16:55:00|||||||||7978
1730826000000|2024-11-05 17:00:00|||||||||32548
1730826300000|2024-11-05 17:05:00|129|128|130|129|130|129|128|128|92228
1730826600000|2024-11-05 17:10:00|129|128|130|129|130|129|129|128|129830
1730826900000|2024-11-05 17:15:00|||||||||61563
1730827200000|2024-11-05 17:20:00|||||||||46751
1730827500000|2024-11-05 17:25:00|||||||||25944
1730827800000|2024-11-05 17:30:00|||||||||22164
1730828100000|2024-11-05 17:35:00|||||||||11797
1730828400000|2024-11-05 17:40:00|||||||||26408
1730828700000|2024-11-05 17:45:00|||||||||149437
1730829000000|2024-11-05 17:50:00|||||||||88889
1730829300000|2024-11-05 17:55:00|||||||||10814
1730829600000|2024-11-05 18:00:00|||||||||23092
1730829900000|2024-11-05 18:05:00|129|128|129|128|129|128|129|128|43756
1730830200000|2024-11-05 18:10:00|128|127|128|127|128|127|128|127|32301
1730830500000|2024-11-05 18:15:00|||||||||12819
1730830800000|2024-11-05 18:20:00|||||||||49314
1730831100000|2024-11-05 18:25:00|||||||||38644
1730831400000|2024-11-05 18:30:00|||||||||13424
1730831700000|2024-11-05 18:35:00|||||||||3785
1730832000000|2024-11-05 18:40:00|129|128|129|128|129|128|129|128|54348
1730832300000|2024-11-05 18:45:00|130|129|130|129|130|129|130|129|73037
1730832600000|2024-11-05 18:50:00|||||||||5400
1730832900000|2024-11-05 18:55:00|131|130|131|130|131|130|131|130|78176
1730833200000|2024-11-05 19:00:00|||||||||2447
1730833500000|2024-11-05 19:05:00|||||||||14875
1730833800000|2024-11-05 19:10:00|132|131|132|131|133|132|131|131|178476
1730834100000|2024-11-05 19:15:00|131|130|132|131|132|131|131|130|70358
1730834400000|2024-11-05 19:20:00|||||||||13750
1730834700000|2024-11-05 19:25:00|||||||||16925
1730835000000|2024-11-05 19:30:00|||||||||22852
1730835300000|2024-11-05 19:35:00|||||||||34410
1730835600000|2024-11-05 19:40:00|133|132|132|131|133|132|132|131|81908
1730835900000|2024-11-05 19:45:00|||||||||38255
1730836200000|2024-11-05 19:50:00|||||||||77946
1730836500000|2024-11-05 19:55:00|131|130|130|129|131|130|130|129|112231
1730836800000|2024-11-05 20:00:00|131|130|131|130|131|130|131|130|49909
1730837100000|2024-11-05 20:05:00|132|131|132|131|132|131|132|130|72726
1730837400000|2024-11-05 20:10:00|||||||||30630
1730837700000|2024-11-05 20:15:00|133|132|132|131|133|132|132|131|57454
1730838000000|2024-11-05 20:20:00|||||||||45872
1730838300000|2024-11-05 20:25:00|||||||||33508
1730838600000|2024-11-05 20:30:00|||||||||23418
1730838900000|2024-11-05 20:35:00|||||||||42594
1730839200000|2024-11-05 20:40:00|||||||||60850
1730839500000|2024-11-05 20:45:00|133|132|132|131|133|132|132|131|127289
1730839800000|2024-11-05 20:50:00|131|130|131|130|131|130|131|130|181021
1730840100000|2024-11-05 20:55:00|||||||||319120
1730903400000|2024-11-06 14:30:00|148|147|143|142|149|148|143|142|919115
1730903700000|2024-11-06 14:35:00|144|143|142|141|145|144|141|140|639810
1730904000000|2024-11-06 14:40:00|141|140|138|137|141|140|137|136|763850
1730904300000|2024-11-06 14:45:00|137|136|136|135|138|137|136|135|639857
1730904600000|2024-11-06 14:50:00|135|134|132|131|135|134|130|129|1454026
1730904900000|2024-11-06 14:55:00|133|132|133|132|134|133|132|131|274186
1730905200000|2024-11-06 15:00:00|134|133|134|133|136|135|134|133|284697
1730905500000|2024-11-06 15:05:00|135|134|134|133|135|134|134|133|206104
1730905800000|2024-11-06 15:10:00|135|134|136|135|137|136|135|134|389479
1730906100000|2024-11-06 15:15:00|137|136|139|138|139|138|137|136|369433
1730906400000|2024-11-06 15:20:00|||||||||126219
1730906700000|2024-11-06 15:25:00|||||||||72260
1730907000000|2024-11-06 15:30:00|138|137|138|137|138|137|138|137|186710
1730907300000|2024-11-06 15:35:00|139|138|139|138|139|138|138|137|195733
1730907600000|2024-11-06 15:40:00|140|139|141|140|141|140|139|139|267720
1730907900000|2024-11-06 15:45:00|||||||||183274
1730908200000|2024-11-06 15:50:00|||||||||48004
1730908500000|2024-11-06 15:55:00|142|141|142|141|142|141|142|141|187061
1730908800000|2024-11-06 16:00:00|143|142|142|141|143|142|142|141|291419
1730909100000|2024-11-06 16:05:00|141|140|141|140|142|140|141|140|171053
1730909400000|2024-11-06 16:10:00|142|141|142|141|142|141|142|141|79896
1730909700000|2024-11-06 16:15:00|141|140|140|139|141|140|140|139|163651
1730910000000|2024-11-06 16:20:00|139|138|140|139|140|139|139|138|75949
1730910300000|2024-11-06 16:25:00|141|140|142|141|142|141|140|140|80861
1730910600000|2024-11-06 16:30:00|||||||||97997
1730910900000|2024-11-06 16:35:00|||||||||63502
1730911200000|2024-11-06 16:40:00|||||||||38138
1730911500000|2024-11-06 16:45:00|||||||||91618
1730911800000|2024-11-06 16:50:00|||||||||37612
1730912100000|2024-11-06 16:55:00|||||||||35944
1730912400000|2024-11-06 17:00:00|141|140|140|139|141|140|140|139|88063
1730912700000|2024-11-06 17:05:00|||||||||85789
1730913000000|2024-11-06 17:10:00|141|140|141|140|141|140|141|140|70249
1730913300000|2024-11-06 17:15:00|140|139|139|138|140|139|139|138|183339
1730913600000|2024-11-06 17:20:00|||||||||47990
1730913900000|2024-11-06 17:25:00|140|139|140|139|140|139|139|139|122335
1730914200000|2024-11-06 17:30:00|||||||||43268
1730914500000|2024-11-06 17:35:00|139|138|139|138|139|138|139|138|142143
1730914800000|2024-11-06 17:40:00|||||||||62836
1730915100000|2024-11-06 17:45:00|140|139|140|139|140|139|140|139|47228
1730915400000|2024-11-06 17:50:00|||||||||28693
1730915700000|2024-11-06 17:55:00|141|140|141|140|141|140|141|140|59380
1730916000000|2024-11-06 18:00:00|142|141|142|141|142|141|142|141|59313
1730916300000|2024-11-06 18:05:00|||||||||91957
1730916600000|2024-11-06 18:10:00|143|142|143|142|143|142|143|142|101743
1730916900000|2024-11-06 18:15:00|144|143|144|143|144|143|144|143|89768
1730917200000|2024-11-06 18:20:00|||||||||60935
1730917500000|2024-11-06 18:25:00|145|144|145|144|145|144|145|144|206695
1730917800000|2024-11-06 18:30:00|144|143|144|143|144|143|144|143|143554
1730918100000|2024-11-06 18:35:00|143|142|144|143|144|143|143|142|167776
1730918400000|2024-11-06 18:40:00|145|144|145|144|145|144|145|144|72194
1730918700000|2024-11-06 18:45:00|||||||||24273
1730919000000|2024-11-06 18:50:00|146|145|146|145|147|146|145|144|654780
1730919300000|2024-11-06 18:55:00|147|146|147|146|147|146|147|146|98106
1730919600000|2024-11-06 19:00:00|148|147|148|147|148|147|148|147|179234
1730919900000|2024-11-06 19:05:00|147|146|147|146|147|146|147|146|58842
1730920200000|2024-11-06 19:10:00|||||||||48199
1730920500000|2024-11-06 19:15:00|||||||||23859
1730920800000|2024-11-06 19:20:00|||||||||40629
1730921100000|2024-11-06 19:25:00|||||||||53123
1730921400000|2024-11-06 19:30:00|146|145|146|145|146|146|146|145|103782
1730921700000|2024-11-06 19:35:00|||||||||71382
1730922000000|2024-11-06 19:40:00|147|146|147|146|147|146|146|146|30858
1730922300000|2024-11-06 19:45:00|||||||||60441
1730922600000|2024-11-06 19:50:00|148|147|148|147|148|147|148|147|79660
1730922900000|2024-11-06 19:55:00|||||||||115153
1730923200000|2024-11-06 20:00:00|||||||||48050
1730923500000|2024-11-06 20:05:00|||||||||50612
1730923800000|2024-11-06 20:10:00|||||||||42861
1730924100000|2024-11-06 20:15:00|||||||||22591
1730924400000|2024-11-06 20:20:00|147|146|147|146|147|147|147|146|152545
1730924700000|2024-11-06 20:25:00|148|147|148|147|148|147|148|147|188997
1730925000000|2024-11-06 20:30:00|147|146|147|146|147|147|147|146|125861
1730925300000|2024-11-06 20:35:00|146|145|146|145|147|146|146|145|326669
1730925600000|2024-11-06 20:40:00|147|146|147|146|147|146|146|146|182649
1730925900000|2024-11-06 20:45:00|||||||||96076
1730926200000|2024-11-06 20:50:00|148|147|148|147|148|147|147|147|134585
1730926500000|2024-11-06 20:55:00|||||||||345576
1730989800000|2024-11-07 14:30:00|145|144|141|140|147|146|140|139|454207
1730990100000|2024-11-07 14:35:00|140|139|142|141|142|141|139|138|308246
1730990400000|2024-11-07 14:40:00|143|142|144|143|144|143|143|142|98146
1730990700000|2024-11-07 14:45:00|143|142|141|140|143|142|141|140|88154
1730991000000|2024-11-07 14:50:00|140|141|140|139|140|141|140|139|158671
1730991300000|2024-11-07 14:55:00|139|138|140|139|140|139|139|138|305186
1730991600000|2024-11-07 15:00:00|||||||||58261
1730991900000|2024-11-07 15:05:00|141|140|141|140|141|140|141|140|83024
1730992200000|2024-11-07 15:10:00|||||||||55196
1730992500000|2024-11-07 15:15:00|142|141|142|141|142|141|142|141|115811
1730992800000|2024-11-07 15:20:00|141|140|141|140|141|141|141|140|97026
1730993100000|2024-11-07 15:25:00|140|139|139|138|140|139|139|138|212358
1730993400000|2024-11-07 15:30:00|140|139|140|139|140|139|139|139|96432
1730993700000|2024-11-07 15:35:00|141|140|141|140|141|140|141|140|125247
1730994000000|2024-11-07 15:40:00|||||||||78205
1730994300000|2024-11-07 15:45:00|142|141|143|142|143|142|142|141|137736
1730994600000|2024-11-07 15:50:00|144|143|144|143|144|143|143|143|239637
1730994900000|2024-11-07 15:55:00|145|144|145|144|145|144|144|144|63896
1730995200000|2024-11-07 16:00:00|144|143|143|142|144|143|143|142|130458
1730995500000|2024-11-07 16:05:00|142|141|141|140|142|141|141|140|101572
1730995800000|2024-11-07 16:10:00|||||||||42609
1730996100000|2024-11-07 16:15:00|140|139|140|139|140|139|140|139|90339
1730996400000|2024-11-07 16:20:00|141|140|141|140|141|140|141|140|34579
1730996700000|2024-11-07 16:25:00|||||||||28453
1730997000000|2024-11-07 16:30:00|||||||||14450
1730997300000|2024-11-07 16:35:00|140|139|140|139|140|139|140|139|111786
1730997600000|2024-11-07 16:40:00|||||||||26199
1730997900000|2024-11-07 16:45:00|||||||||11684
1730998200000|2024-11-07 16:50:00|141|140|142|141|142|141|141|140|146387
1730998500000|2024-11-07 16:55:00|||||||||26053
1730998800000|2024-11-07 17:00:00|141|140|141|140|141|141|141|140|87031
1730999100000|2024-11-07 17:05:00|||||||||32096
1730999400000|2024-11-07 17:10:00|||||||||28613
1730999700000|2024-11-07 17:15:00|142|141|144|143|144|143|142|141|107486
1731000000000|2024-11-07 17:20:00|143|142|145|144|145|144|143|142|162067
1731000300000|2024-11-07 17:25:00|||||||||59106
1731000600000|2024-11-07 17:30:00|||||||||90054
1731000900000|2024-11-07 17:35:00|146|145|145|144|146|145|145|144|141959
1731001200000|2024-11-07 17:40:00|146|145|146|145|146|145|146|145|37022
1731001500000|2024-11-07 17:45:00|145|144|145|144|145|145|145|144|72746
1731001800000|2024-11-07 17:50:00|||||||||14450
1731002100000|2024-11-07 17:55:00|144|143|143|142|144|143|143|142|68156
1731002400000|2024-11-07 18:00:00|||||||||7239
1731002700000|2024-11-07 18:05:00|142|141|142|141|142|141|142|141|24610
1731003000000|2024-11-07 18:10:00|141|140|143|142|143|142|140|139|278209
1731003300000|2024-11-07 18:15:00|||||||||57553
1731003600000|2024-11-07 18:20:00|||||||||18197
1731003900000|2024-11-07 18:25:00|144|143|144|143|144|143|144|143|52721
1731004200000|2024-11-07 18:30:00|143|142|144|143|144|143|143|142|74751
1731004500000|2024-11-07 18:35:00|||||||||47115
1731004800000|2024-11-07 18:40:00|143|142|143|142|143|143|143|142|34386
1731005100000|2024-11-07 18:45:00|142|141|142|141|142|142|142|141|55987
1731005400000|2024-11-07 18:50:00|143|142|143|142|143|142|143|142|83268
1731005700000|2024-11-07 18:55:00|144|143|144|143|144|143|144|143|34976
1731006000000|2024-11-07 19:00:00|143|142|143|142|144|143|142|141|15645
1731006300000|2024-11-07 19:05:00|144|143|144|143|144|143|144|143|30826
1731006600000|2024-11-07 19:10:00|||||||||17518
1731006900000|2024-11-07 19:15:00|143|142|143|142|143|142|143|142|15993
1731007200000|2024-11-07 19:20:00|142|141|142|141|142|141|142|141|53524
1731007500000|2024-11-07 19:25:00|||||||||13326
1731007800000|2024-11-07 19:30:00|143|142|144|143|144|143|142|142|68126
1731008100000|2024-11-07 19:35:00|145|144|145|144|145|144|145|144|86609
1731008400000|2024-11-07 19:40:00|144|143|143|142|144|143|142|141|151616
1731008700000|2024-11-07 19:45:00|||||||||43738
1731009000000|2024-11-07 19:50:00|||||||||45207
1731009300000|2024-11-07 19:55:00|144|143|144|143|144|143|144|143|17448
1731009600000|2024-11-07 20:00:00|||||||||16038
1731009900000|2024-11-07 20:05:00|143|142|143|142|143|142|143|142|42590
1731010200000|2024-11-07 20:10:00|144|143|144|143|144|143|143|143|34222
1731010500000|2024-11-07 20:15:00|||||||||31426
1731010800000|2024-11-07 20:20:00|||||||||14262
1731011100000|2024-11-07 20:25:00|143|142|143|142|143|142|143|142|50966
1731011400000|2024-11-07 20:30:00|142|141|143|142|143|142|142|141|62539
1731011700000|2024-11-07 20:35:00|||||||||53213
1731012000000|2024-11-07 20:40:00|142|141|142|141|142|141|142|141|31608
1731012300000|2024-11-07 20:45:00|||||||||70430
1731012600000|2024-11-07 20:50:00|143|142|144|143|144|143|142|142|207080
1731012900000|2024-11-07 20:55:00|||||||||145972
1731076200000|2024-11-08 14:30:00|142|140|140|139|142|141|139|138|153507
1731076500000|2024-11-08 14:35:00|139|138|137|136|140|139|137|136|273735
1731076800000|2024-11-08 14:40:00|138|137|135|134|138|137|135|134|297141
1731077100000|2024-11-08 14:45:00|136|135|136|135|136|135|136|135|229404
1731077400000|2024-11-08 14:50:00|135|134|136|135|136|135|135|134|307510
1731077700000|2024-11-08 14:55:00|137|136|137|136|137|136|137|136|98549
1731078000000|2024-11-08 15:00:00|138|137|136|135|138|137|136|135|212106
1731078300000|2024-11-08 15:05:00|135|134|135|134|135|134|135|134|138904
1731078600000|2024-11-08 15:10:00|136|135|137|136|137|136|135|134|223657
1731078900000|2024-11-08 15:15:00|136|135|135|134|136|136|135|134|191144
1731079200000|2024-11-08 15:20:00|||||||||33295
1731079500000|2024-11-08 15:25:00|136|135|135|134|136|135|135|134|245804
1731079800000|2024-11-08 15:30:00|136|135|135|134|136|135|135|134|398599
1731080100000|2024-11-08 15:35:00|136|135|136|135|136|135|135|134|216342
1731080400000|2024-11-08 15:40:00|137|136|137|136|139|138|137|136|384579
1731080700000|2024-11-08 15:45:00|138|137|137|136|139|138|137|136|330887
1731081000000|2024-11-08 15:50:00|||||||||61765
1731081300000|2024-11-08 15:55:00|136|135|136|135|136|136|136|135|125667
1731081600000|2024-11-08 16:00:00|135|134|137|136|139|138|135|134|222184
1731081900000|2024-11-08 16:05:00|138|137|137|136|138|137|137|136|128221
1731082200000|2024-11-08 16:10:00|136|135|136|135|136|135|136|135|36000
1731082500000|2024-11-08 16:15:00|135|134|133|132|135|134|133|132|304512
1731082800000|2024-11-08 16:20:00|||||||||42540
1731083100000|2024-11-08 16:25:00|132|131|133|132|133|132|132|131|302539
1731083400000|2024-11-08 16:30:00|132|131|131|130|132|131|131|130|250368
1731083700000|2024-11-08 16:35:00|130|129|131|130|131|130|130|129|256830
1731084000000|2024-11-08 16:40:00|||||||||75793
1731084300000|2024-11-08 16:45:00|132|131|131|130|132|131|131|130|151265
1731084600000|2024-11-08 16:50:00|||||||||52991
1731084900000|2024-11-08 16:55:00|||||||||70385
1731085200000|2024-11-08 17:00:00|||||||||4102
1731085500000|2024-11-08 17:05:00|||||||||85069
1731085800000|2024-11-08 17:10:00|130|129|130|129|130|129|130|129|73598
1731086100000|2024-11-08 17:15:00|||||||||52005
1731086400000|2024-11-08 17:20:00|131|130|130|129|131|130|130|129|109500
1731086700000|2024-11-08 17:25:00|||||||||46185
1731087000000|2024-11-08 17:30:00|131|130|130|129|131|130|130|129|124532
1731087300000|2024-11-08 17:35:00|129|128|129|128|129|128|129|128|102309
1731087600000|2024-11-08 17:40:00|128|127|129|128|129|128|128|127|96106
1731087900000|2024-11-08 17:45:00|130|129|130|129|130|129|130|129|111834
1731088200000|2024-11-08 17:50:00|129|128|129|128|129|128|129|128|82739
1731088500000|2024-11-08 17:55:00|130|129|131|130|131|130|130|129|130894
1731088800000|2024-11-08 18:00:00|130|129|130|129|130|129|130|129|126082
1731089100000|2024-11-08 18:05:00|131|130|130|129|131|130|130|129|62485
1731089400000|2024-11-08 18:10:00|||||||||13079
1731089700000|2024-11-08 18:15:00|129|128|130|129|130|129|129|128|104298
1731090000000|2024-11-08 18:20:00|||||||||20520
1731090300000|2024-11-08 18:25:00|||||||||5136
1731090600000|2024-11-08 18:30:00|||||||||23812
1731090900000|2024-11-08 18:35:00|131|130|132|131|132|131|131|130|136532
1731091200000|2024-11-08 18:40:00|131|130|131|130|132|131|131|130|119582
1731091500000|2024-11-08 18:45:00|||||||||26952
1731091800000|2024-11-08 18:50:00|132|131|131|130|132|131|131|130|58317
1731092100000|2024-11-08 18:55:00|132|131|133|132|133|132|132|131|119670
1731092400000|2024-11-08 19:00:00|||||||||27500
1731092700000|2024-11-08 19:05:00|||||||||25148
1731093000000|2024-11-08 19:10:00|||||||||20162
1731093300000|2024-11-08 19:15:00|||||||||6148
1731093600000|2024-11-08 19:20:00|||||||||46672
1731093900000|2024-11-08 19:25:00|132|131|132|131|132|131|132|131|85842
1731094200000|2024-11-08 19:30:00|131|130|131|130|131|130|131|130|46053
1731094500000|2024-11-08 19:35:00|132|131|132|131|132|131|131|130|76789
1731094800000|2024-11-08 19:40:00|||||||||44600
1731095100000|2024-11-08 19:45:00|||||||||8952
1731095400000|2024-11-08 19:50:00|||||||||37484
1731095700000|2024-11-08 19:55:00|||||||||61709
1731096000000|2024-11-08 20:00:00|||||||||20493
1731096300000|2024-11-08 20:05:00|133|132|133|132|133|132|133|132|51091
1731096600000|2024-11-08 20:10:00|||||||||34069
1731096900000|2024-11-08 20:15:00|||||||||48275
1731097200000|2024-11-08 20:20:00|132|131|132|131|132|131|132|131|25498
1731097500000|2024-11-08 20:25:00|||||||||18560
1731097800000|2024-11-08 20:30:00|||||||||43923
1731098100000|2024-11-08 20:35:00|||||||||19997
1731098400000|2024-11-08 20:40:00|133|132|133|132|133|132|133|132|88125
1731098700000|2024-11-08 20:45:00|||||||||20200
1731099000000|2024-11-08 20:50:00|132|131|130|129|132|131|130|129|613255
1731099300000|2024-11-08 20:55:00|129|128|127|126|129|129|117|116|2371612
1731335400000|2024-11-11 14:30:00|146|143|154|153|156|155|144|143|1823029
1731335700000|2024-11-11 14:35:00|155|154|164|163|164|163|152|151|2513544
1731336000000|2024-11-11 14:40:00|163|162|160|159|164|163|160|159|1461271
1731336300000|2024-11-11 14:45:00|159|158|170|169|170|169|159|158|2224624
1731336600000|2024-11-11 14:50:00|169|168|173|172|174|173|168|167|2263639
1731336900000|2024-11-11 14:55:00|172|171|177|176|180|179|172|171|2682293
1731337200000|2024-11-11 15:00:00|176|175|172|171|179|178|171|170|2109378
1731337500000|2024-11-11 15:05:00|171|170|170|169|174|173|170|169|922270
1731337800000|2024-11-11 15:10:00|169|168|172|171|173|172|169|168|915793
1731338100000|2024-11-11 15:15:00|171|170|176|175|178|177|171|170|1359693
1731338400000|2024-11-11 15:20:00|177|176|174|173|177|176|174|173|548026
1731338700000|2024-11-11 15:25:00|175|174|176|175|176|175|171|170|929418
1731339000000|2024-11-11 15:30:00|177|176|171|170|177|176|167|166|1251178
1731339300000|2024-11-11 15:35:00|172|171|175|174|177|176|172|171|1175705
1731339600000|2024-11-11 15:40:00|174|173|174|173|175|174|173|172|316082
1731339900000|2024-11-11 15:45:00|175|174|177|176|177|176|174|173|711501
1731340200000|2024-11-11 15:50:00|178|177|178|177|178|177|177|176|840261
1731340500000|2024-11-11 15:55:00|177|176|177|176|178|177|176|175|491945
1731340800000|2024-11-11 16:00:00|178|177|178|177|178|177|178|176|458887
1731341100000|2024-11-11 16:05:00|||||||||627778
1731341400000|2024-11-11 16:10:00|177|176|178|177|178|177|177|176|627849
1731341700000|2024-11-11 16:15:00|||||||||393707
1731342000000|2024-11-11 16:20:00|||||||||1089275
1731342300000|2024-11-11 16:25:00|177|176|178|177|178|177|176|175|613291
1731342600000|2024-11-11 16:30:00|177|176|176|175|177|176|176|175|378924
1731342900000|2024-11-11 16:35:00|175|174|172|171|175|174|170|169|1113464
1731343200000|2024-11-11 16:40:00|171|170|170|169|172|171|170|169|411267
1731343500000|2024-11-11 16:45:00|171|170|169|168|171|170|168|167|658975
1731343800000|2024-11-11 16:50:00|170|169|169|168|170|169|169|168|346077
1731344100000|2024-11-11 16:55:00|170|169|171|170|172|171|170|169|367026
1731344400000|2024-11-11 17:00:00|172|171|174|173|174|173|171|170|366658
1731344700000|2024-11-11 17:05:00|173|172|174|173|174|173|172|171|269926
1731345000000|2024-11-11 17:10:00|175|174|175|174|178|177|175|174|1002464
1731345300000|2024-11-11 17:15:00|174|173|175|174|175|174|174|173|261876
1731345600000|2024-11-11 17:20:00|176|175|174|173|176|175|173|172|178949
1731345900000|2024-11-11 17:25:00|||||||||71893
1731346200000|2024-11-11 17:30:00|173|172|173|172|173|172|173|172|100866
1731346500000|2024-11-11 17:35:00|172|171|172|171|172|171|172|171|202373
1731346800000|2024-11-11 17:40:00|173|172|174|173|174|173|173|172|106922
1731347100000|2024-11-11 17:45:00|175|174|173|172|175|174|173|172|295126
1731347400000|2024-11-11 17:50:00|174|173|175|174|175|174|174|173|67598
1731347700000|2024-11-11 17:55:00|174|173|174|173|174|173|174|173|89649
1731348000000|2024-11-11 18:00:00|173|172|173|172|174|173|172|171|110416
1731348300000|2024-11-11 18:05:00|172|171|172|171|172|171|171|170|118769
1731348600000|2024-11-11 18:10:00|173|172|173|172|173|172|173|172|96578
1731348900000|2024-11-11 18:15:00|172|171|172|171|172|171|172|171|182025
1731349200000|2024-11-11 18:20:00|171|170|170|169|171|170|170|169|266411
1731349500000|2024-11-11 18:25:00|171|170|170|169|172|171|170|169|422036
1731349800000|2024-11-11 18:30:00|171|170|171|170|172|171|170|169|178442
1731350100000|2024-11-11 18:35:00|||||||||131172
1731350400000|2024-11-11 18:40:00|172|171|173|172|173|172|171|170|196364
1731350700000|2024-11-11 18:45:00|172|171|174|173|174|173|172|171|130298
1731351000000|2024-11-11 18:50:00|||||||||134259
1731351300000|2024-11-11 18:55:00|173|172|174|173|174|173|173|172|158117
1731351600000|2024-11-11 19:00:00|||||||||51766
1731351900000|2024-11-11 19:05:00|175|174|175|174|175|174|174|174|135482
1731352200000|2024-11-11 19:10:00|174|173|174|173|174|173|173|172|246642
1731352500000|2024-11-11 19:15:00|175|174|175|174|175|174|174|174|69618
1731352800000|2024-11-11 19:20:00|||||||||61601
1731353100000|2024-11-11 19:25:00|||||||||100776
1731353400000|2024-11-11 19:30:00|||||||||73667
1731353700000|2024-11-11 19:35:00|176|175|177|176|178|177|176|175|508101
1731354000000|2024-11-11 19:40:00|178|177|177|176|178|177|177|176|208916
1731354300000|2024-11-11 19:45:00|178|177|177|176|178|177|177|176|409085
1731354600000|2024-11-11 19:50:00|||||||||97512
1731354900000|2024-11-11 19:55:00|||||||||110846
1731355200000|2024-11-11 20:00:00|176|175|175|174|176|175|175|174|113300
1731355500000|2024-11-11 20:05:00|||||||||85419
1731355800000|2024-11-11 20:10:00|176|175|178|177|178|177|175|175|263291
1731356100000|2024-11-11 20:15:00|177|176|177|176|177|176|177|176|117333
1731356400000|2024-11-11 20:20:00|176|175|176|175|176|175|176|175|104937
1731356700000|2024-11-11 20:25:00|177|176|177|176|177|176|175|174|189273
1731357000000|2024-11-11 20:30:00|178|177|178|177|178|177|177|176|204464
1731357300000|2024-11-11 20:35:00|||||||||126760
1731357600000|2024-11-11 20:40:00|177|176|177|176|177|177|177|176|227658
1731357900000|2024-11-11 20:45:00|178|177|178|177|178|177|178|177|205532
1731358200000|2024-11-11 20:50:00|||||||||405778
1731358500000|2024-11-11 20:55:00|177|176|177|176|177|176|177|176|678655
1731421800000|2024-11-12 14:30:00|171|170|170|169|173|172|162|161|1575594
1731422100000|2024-11-12 14:35:00|171|170|175|174|175|174|169|168|687441
1731422400000|2024-11-12 14:40:00|174|173|176|175|177|176|174|173|416995
1731422700000|2024-11-12 14:45:00|175|174|176|175|178|177|175|174|406017
1731423000000|2024-11-12 14:50:00|177|176|186|185|186|185|177|176|1629449
1731423300000|2024-11-12 14:55:00|187|186|176|175|187|186|174|173|1250459
1731423600000|2024-11-12 15:00:00|175|174|174|173|176|175|173|172|328215
1731423900000|2024-11-12 15:05:00|175|174|176|175|176|175|172|171|372371
1731424200000|2024-11-12 15:10:00|175|174|175|174|176|175|175|174|206403
1731424500000|2024-11-12 15:15:00|174|173|174|173|174|173|174|173|144605
1731424800000|2024-11-12 15:20:00|173|172|173|172|175|174|173|172|134686
1731425100000|2024-11-12 15:25:00|||||||||90314
1731425400000|2024-11-12 15:30:00|172|171|174|173|174|173|172|171|174358
1731425700000|2024-11-12 15:35:00|173|172|167|166|173|172|167|166|381396
1731426000000|2024-11-12 15:40:00|168|167|166|165|168|167|165|164|483675
1731426300000|2024-11-12 15:45:00|165|164|167|166|167|166|165|164|190295
1731426600000|2024-11-12 15:50:00|166|165|166|165|167|166|166|165|244208
1731426900000|2024-11-12 15:55:00|167|166|168|167|169|168|167|166|259509
1731427200000|2024-11-12 16:00:00|167|166|167|166|167|166|166|165|334714
1731427500000|2024-11-12 16:05:00|166|165|164|163|166|165|163|162|400124
1731427800000|2024-11-12 16:10:00|163|162|162|161|163|162|161|160|556116
1731428100000|2024-11-12 16:15:00|163|162|163|162|163|162|162|161|252653
1731428400000|2024-11-12 16:20:00|164|163|163|162|164|163|163|162|155930
1731428700000|2024-11-12 16:25:00|162|161|162|161|162|161|162|161|230933
1731429000000|2024-11-12 16:30:00|163|162|163|162|163|162|162|161|106502
1731429300000|2024-11-12 16:35:00|||||||||119428
1731429600000|2024-11-12 16:40:00|164|163|164|163|164|163|164|163|110182
1731429900000|2024-11-12 16:45:00|163|162|162|161|163|162|162|161|180834
1731430200000|2024-11-12 16:50:00|163|162|165|164|165|164|163|162|131995
1731430500000|2024-11-12 16:55:00|164|163|164|163|164|163|164|163|67910
1731430800000|2024-11-12 17:00:00|||||||||45615
1731431100000|2024-11-12 17:05:00|165|164|164|163|165|164|164|163|50310
1731431400000|2024-11-12 17:10:00|165|164|166|165|166|165|165|164|145689
1731431700000|2024-11-12 17:15:00|165|164|165|164|165|164|165|164|64222
1731432000000|2024-11-12 17:20:00|166|165|166|165|166|165|166|165|129191
1731432300000|2024-11-12 17:25:00|||||||||25379
1731432600000|2024-11-12 17:30:00|||||||||45453
1731432900000|2024-11-12 17:35:00|167|166|167|166|167|166|167|166|67983
1731433200000|2024-11-12 17:40:00|168|167|167|166|168|167|167|166|172104
1731433500000|2024-11-12 17:45:00|||||||||79715
1731433800000|2024-11-12 17:50:00|||||||||39446
1731434100000|2024-11-12 17:55:00|||||||||65736
1731434400000|2024-11-12 18:00:00|||||||||97934
1731434700000|2024-11-12 18:05:00|||||||||20191
1731435000000|2024-11-12 18:10:00|168|167|168|167|168|167|168|167|84570
1731435300000|2024-11-12 18:15:00|||||||||13299
1731435600000|2024-11-12 18:20:00|167|166|167|166|167|167|167|166|74994
1731435900000|2024-11-12 18:25:00|||||||||15016
1731436200000|2024-11-12 18:30:00|168|167|169|168|169|168|168|167|364751
1731436500000|2024-11-12 18:35:00|||||||||99664
1731436800000|2024-11-12 18:40:00|||||||||19587
1731437100000|2024-11-12 18:45:00|||||||||88425
1731437400000|2024-11-12 18:50:00|168|167|166|165|168|167|166|165|98807
1731437700000|2024-11-12 18:55:00|167|166|167|166|167|166|167|166|160675
1731438000000|2024-11-12 19:00:00|||||||||33438
1731438300000|2024-11-12 19:05:00|168|167|167|166|168|167|167|166|81147
1731438600000|2024-11-12 19:10:00|||||||||84428
1731438900000|2024-11-12 19:15:00|168|167|168|167|168|167|167|166|191523
1731439200000|2024-11-12 19:20:00|167|166|167|166|167|166|167|166|101445
1731439500000|2024-11-12 19:25:00|168|167|167|166|168|167|167|166|121353
1731439800000|2024-11-12 19:30:00|168|167|168|167|168|167|168|167|111628
1731440100000|2024-11-12 19:35:00|169|168|169|168|169|168|168|167|177464
1731440400000|2024-11-12 19:40:00|168|167|168|167|168|167|168|167|92158
1731440700000|2024-11-12 19:45:00|169|168|168|167|169|168|168|167|135432
1731441000000|2024-11-12 19:50:00|169|168|169|168|169|168|169|168|71921
1731441300000|2024-11-12 19:55:00|168|167|168|167|168|167|168|167|76694
1731441600000|2024-11-12 20:00:00|||||||||127281
1731441900000|2024-11-12 20:05:00|||||||||83648
1731442200000|2024-11-12 20:10:00|167|166|167|166|167|166|167|166|154032
1731442500000|2024-11-12 20:15:00|||||||||60689
1731442800000|2024-11-12 20:20:00|166|165|166|165|167|166|166|165|168437
1731443100000|2024-11-12 20:25:00|||||||||127880
1731443400000|2024-11-12 20:30:00|165|164|164|163|165|164|163|162|346833
1731443700000|2024-11-12 20:35:00|||||||||136884
1731444000000|2024-11-12 20:40:00|||||||||149243
1731444300000|2024-11-12 20:45:00|||||||||85873
1731444600000|2024-11-12 20:50:00|165|164|165|164|166|165|165|164|185796
1731444900000|2024-11-12 20:55:00|||||||||199969
1731508200000|2024-11-13 14:30:00|175|174|180|179|180|179|172|171|1195362
1731508500000|2024-11-13 14:35:00|181|180|185|184|185|184|179|178|895845
1731508800000|2024-11-13 14:40:00|184|183|184|183|186|185|181|180|855260
1731509100000|2024-11-13 14:45:00|185|184|192|191|193|192|185|184|1164139
1731509400000|2024-11-13 14:50:00|193|192|197|196|198|197|192|191|1342309
1731509700000|2024-11-13 14:55:00|198|197|200|199|201|200|195|194|2034354
1731510000000|2024-11-13 15:00:00|199|198|186|185|199|198|184|183|1758221
1731510300000|2024-11-13 15:05:00|187|186|188|187|189|188|182|181|1174823
1731510600000|2024-11-13 15:10:00|187|186|189|188|190|189|186|185|989895
1731510900000|2024-11-13 15:15:00|190|189|192|191|193|192|189|188|895751
1731511200000|2024-11-13 15:20:00|191|190|186|185|191|190|184|183|763230
1731511500000|2024-11-13 15:25:00|185|184|187|186|187|186|184|183|306114
1731511800000|2024-11-13 15:30:00|186|185|181|180|187|186|181|180|588984
1731512100000|2024-11-13 15:35:00|180|179|178|177|180|179|177|176|763869
1731512400000|2024-11-13 15:40:00|179|178|179|178|179|178|178|177|508977
1731512700000|2024-11-13 15:45:00|178|177|174|173|178|177|173|172|785103
1731513000000|2024-11-13 15:50:00|173|172|171|170|175|174|171|170|654360
1731513300000|2024-11-13 15:55:00|172|171|171|170|173|172|171|170|344051
1731513600000|2024-11-13 16:00:00|172|171|170|169|172|171|169|168|470159
1731513900000|2024-11-13 16:05:00|169|168|171|170|171|170|168|167|441252
1731514200000|2024-11-13 16:10:00|170|169|170|169|172|171|170|169|467143
1731514500000|2024-11-13 16:15:00|171|170|168|167|171|170|168|167|508932
1731514800000|2024-11-13 16:20:00|169|168|167|166|169|168|167|166|321118
1731515100000|2024-11-13 16:25:00|166|165|165|164|167|166|165|164|349301
1731515400000|2024-11-13 16:30:00|166|165|165|164|167|166|165|164|341689
1731515700000|2024-11-13 16:35:00|164|163|163|162|164|163|163|162|278419
1731516000000|2024-11-13 16:40:00|164|163|160|159|164|163|159|158|812945
1731516300000|2024-11-13 16:45:00|161|160|162|161|162|161|161|160|370262
1731516600000|2024-11-13 16:50:00|163|162|160|159|163|162|160|159|402640
1731516900000|2024-11-13 16:55:00|161|160|160|159|161|160|160|159|329144
1731517200000|2024-11-13 17:00:00|159|158|160|159|160|159|159|158|423469
1731517500000|2024-11-13 17:05:00|159|158|159|158|159|158|159|158|194627
1731517800000|2024-11-13 17:10:00|158|157|160|159|161|160|158|157|457122
1731518100000|2024-11-13 17:15:00|161|160|160|159|161|160|160|159|94621
1731518400000|2024-11-13 17:20:00|161|160|160|159|161|160|160|159|362901
1731518700000|2024-11-13 17:25:00|159|158|161|160|161|160|159|158|452928
1731519000000|2024-11-13 17:30:00|162|161|161|160|163|162|161|160|324215
1731519300000|2024-11-13 17:35:00|162|161|162|161|162|161|162|161|279252
1731519600000|2024-11-13 17:40:00|161|160|160|159|161|160|160|159|96806
1731519900000|2024-11-13 17:45:00|159|158|159|158|160|159|159|158|158855
1731520200000|2024-11-13 17:50:00|160|159|159|158|160|159|159|158|221657
1731520500000|2024-11-13 17:55:00|158|157|158|157|158|158|158|157|126936
1731520800000|2024-11-13 18:00:00|157|156|157|156|157|156|157|156|178909
1731521100000|2024-11-13 18:05:00|156|155|156|155|156|155|156|155|175395
1731521400000|2024-11-13 18:10:00|155|154|156|155|156|155|155|154|199343
1731521700000|2024-11-13 18:15:00|155|154|155|154|155|154|155|154|161506
1731522000000|2024-11-13 18:20:00|156|155|158|157|158|157|156|155|168407
1731522300000|2024-11-13 18:25:00|159|158|159|158|159|158|159|158|137326
1731522600000|2024-11-13 18:30:00|||||||||97878
1731522900000|2024-11-13 18:35:00|158|157|159|158|159|158|158|157|182145
1731523200000|2024-11-13 18:40:00|158|157|159|158|159|158|158|157|112112
1731523500000|2024-11-13 18:45:00|160|159|159|158|160|159|159|158|110080
1731523800000|2024-11-13 18:50:00|158|157|159|158|159|158|158|157|142089
1731524100000|2024-11-13 18:55:00|158|157|157|156|158|158|157|156|106991
1731524400000|2024-11-13 19:00:00|156|155|156|155|156|156|155|154|162324
1731524700000|2024-11-13 19:05:00|155|154|155|154|155|154|155|154|140418
1731525000000|2024-11-13 19:10:00|||||||||100750
1731525300000|2024-11-13 19:15:00|154|153|154|153|154|153|154|153|108844
1731525600000|2024-11-13 19:20:00|153|152|154|153|154|153|153|152|173714
1731525900000|2024-11-13 19:25:00|153|152|152|151|153|152|151|150|342998
1731526200000|2024-11-13 19:30:00|151|150|151|150|151|150|151|150|88952
1731526500000|2024-11-13 19:35:00|152|151|152|151|152|151|151|150|208089
1731526800000|2024-11-13 19:40:00|153|152|153|152|153|152|152|151|155480
1731527100000|2024-11-13 19:45:00|154|153|154|153|154|153|153|152|160235
1731527400000|2024-11-13 19:50:00|153|152|152|151|153|152|152|151|128687
1731527700000|2024-11-13 19:55:00|||||||||73730
1731528000000|2024-11-13 20:00:00|151|150|151|150|151|150|151|150|119692
1731528300000|2024-11-13 20:05:00|152|151|151|150|152|151|151|150|168443
1731528600000|2024-11-13 20:10:00|152|151|152|151|152|151|152|151|244873
1731528900000|2024-11-13 20:15:00|||||||||90971
1731529200000|2024-11-13 20:20:00|||||||||74835
1731529500000|2024-11-13 20:25:00|151|150|151|150|151|150|151|150|129749
1731529800000|2024-11-13 20:30:00|||||||||144301
1731530100000|2024-11-13 20:35:00|152|151|153|152|153|152|152|151|217701
1731530400000|2024-11-13 20:40:00|||||||||61937
1731530700000|2024-11-13 20:45:00|152|151|152|151|152|152|152|151|116760
1731531000000|2024-11-13 20:50:00|151|150|151|150|151|150|151|150|295155
1731531300000|2024-11-13 20:55:00|||||||||354155
1731594600000|2024-11-14 14:30:00|167|164|169|168|172|171|163|162|1137022
1731594900000|2024-11-14 14:35:00|170|169|167|166|172|171|167|165|690612
1731595200000|2024-11-14 14:40:00|168|167|158|157|168|167|157|156|733289
1731595500000|2024-11-14 14:45:00|157|156|153|152|157|156|153|152|523611
1731595800000|2024-11-14 14:50:00|154|153|154|153|162|161|153|152|1337562
1731596100000|2024-11-14 14:55:00|153|152|153|152|154|153|152|151|537662
1731596400000|2024-11-14 15:00:00|152|151|158|157|158|157|152|151|367519
1731596700000|2024-11-14 15:05:00|157|156|158|157|158|157|157|156|187528
1731597000000|2024-11-14 15:10:00|159|158|159|158|160|159|159|158|264561
1731597300000|2024-11-14 15:15:00|160|159|157|156|161|160|156|155|436598
1731597600000|2024-11-14 15:20:00|156|155|155|154|156|155|154|153|436298
1731597900000|2024-11-14 15:25:00|156|155|158|157|158|157|156|155|88791
1731598200000|2024-11-14 15:30:00|157|156|155|154|157|157|155|154|87565
1731598500000|2024-11-14 15:35:00|154|153|155|154|155|154|154|153|66739
1731598800000|2024-11-14 15:40:00|154|153|154|153|154|153|153|152|171336
1731599100000|2024-11-14 15:45:00|155|154|154|153|155|154|154|153|53044
1731599400000|2024-11-14 15:50:00|153|152|154|153|155|154|153|152|165123
1731599700000|2024-11-14 15:55:00|153|152|152|151|153|152|152|151|93932
1731600000000|2024-11-14 16:00:00|153|152|153|152|154|153|152|151|177993
1731600300000|2024-11-14 16:05:00|154|153|154|153|154|153|154|153|96587
1731600600000|2024-11-14 16:10:00|155|154|155|154|155|154|155|154|108139
1731600900000|2024-11-14 16:15:00|156|155|155|154|156|155|155|154|74370
1731601200000|2024-11-14 16:20:00|||||||||73954
1731601500000|2024-11-14 16:25:00|||||||||19872
1731601800000|2024-11-14 16:30:00|156|155|157|156|157|156|156|155|40193
1731602100000|2024-11-14 16:35:00|158|157|158|157|158|157|158|157|71406
1731602400000|2024-11-14 16:40:00|157|156|157|156|157|156|156|155|55374
1731602700000|2024-11-14 16:45:00|156|155|157|156|157|156|156|155|56798
1731603000000|2024-11-14 16:50:00|156|155|156|155|157|156|156|155|80319
1731603300000|2024-11-14 16:55:00|157|156|157|156|157|156|157|156|51433
1731603600000|2024-11-14 17:00:00|156|155|157|156|157|156|156|155|32371
1731603900000|2024-11-14 17:05:00|158|157|158|157|159|158|158|157|113508
1731604200000|2024-11-14 17:10:00|157|156|157|156|158|157|157|156|137396
1731604500000|2024-11-14 17:15:00|156|155|156|155|156|155|156|155|28198
1731604800000|2024-11-14 17:20:00|||||||||28816
1731605100000|2024-11-14 17:25:00|155|154|155|154|155|154|155|154|91908
1731605400000|2024-11-14 17:30:00|154|153|154|153|154|153|154|153|32773
1731605700000|2024-11-14 17:35:00|155|154|155|154|155|154|155|154|31816
1731606000000|2024-11-14 17:40:00|154|153|154|153|154|153|154|153|93987
1731606300000|2024-11-14 17:45:00|155|154|154|153|155|154|154|153|126584
1731606600000|2024-11-14 17:50:00|155|154|156|155|156|155|155|154|83879
1731606900000|2024-11-14 17:55:00|||||||||37223
1731607200000|2024-11-14 18:00:00|157|156|157|156|157|156|157|156|59752
1731607500000|2024-11-14 18:05:00|158|157|157|156|158|157|157|156|68915
1731607800000|2024-11-14 18:10:00|||||||||38357
1731608100000|2024-11-14 18:15:00|||||||||39243
1731608400000|2024-11-14 18:20:00|||||||||23744
1731608700000|2024-11-14 18:25:00|156|155|157|156|157|156|156|155|66681
1731609000000|2024-11-14 18:30:00|||||||||22385
1731609300000|2024-11-14 18:35:00|158|157|157|156|158|157|157|156|135322
1731609600000|2024-11-14 18:40:00|||||||||12025
1731609900000|2024-11-14 18:45:00|||||||||8297
1731610200000|2024-11-14 18:50:00|156|155|155|154|156|155|155|154|60176
1731610500000|2024-11-14 18:55:00|156|155|154|153|156|155|154|153|117103
1731610800000|2024-11-14 19:00:00|155|154|154|153|155|154|154|153|110500
1731611100000|2024-11-14 19:05:00|||||||||19361
1731611400000|2024-11-14 19:10:00|||||||||34634
1731611700000|2024-11-14 19:15:00|||||||||46915
1731612000000|2024-11-14 19:20:00|153|152|153|152|153|152|153|152|63539
1731612300000|2024-11-14 19:25:00|||||||||12175
1731612600000|2024-11-14 19:30:00|154|153|153|152|154|153|153|152|49201
1731612900000|2024-11-14 19:35:00|152|151|152|151|152|151|152|151|96694
1731613200000|2024-11-14 19:40:00|153|152|153|152|153|152|153|152|32031
1731613500000|2024-11-14 19:45:00|||||||||17807
1731613800000|2024-11-14 19:50:00|||||||||16396
1731614100000|2024-11-14 19:55:00|154|153|154|153|154|153|154|153|206832
1731614400000|2024-11-14 20:00:00|153|152|152|151|153|152|152|151|183564
1731614700000|2024-11-14 20:05:00|151|150|151|150|151|151|151|150|209734
1731615000000|2024-11-14 20:10:00|||||||||112869
1731615300000|2024-11-14 20:15:00|||||||||24386
1731615600000|2024-11-14 20:20:00|||||||||37175
1731615900000|2024-11-14 20:25:00|150|149|149|148|150|149|148|147|314229
1731616200000|2024-11-14 20:30:00|||||||||86769
1731616500000|2024-11-14 20:35:00|||||||||24581
1731616800000|2024-11-14 20:40:00|150|149|150|149|150|149|149|148|174358
1731617100000|2024-11-14 20:45:00|151|150|151|150|151|150|150|150|118666
1731617400000|2024-11-14 20:50:00|150|149|150|149|150|149|150|149|130355
1731617700000|2024-11-14 20:55:00|149|148|149|148|149|148|149|148|364825
1731681000000|2024-11-15 14:30:00|153|152|151|150|153|152|149|148|429277
1731681300000|2024-11-15 14:35:00|150|149|153|152|153|152|150|149|371919
1731681600000|2024-11-15 14:40:00|152|151|152|151|154|153|150|149|414809
1731681900000|2024-11-15 14:45:00|151|150|156|155|156|155|151|150|464963
1731682200000|2024-11-15 14:50:00|155|154|154|153|155|154|153|152|213547
1731682500000|2024-11-15 14:55:00|153|152|151|150|153|152|151|150|198627
1731682800000|2024-11-15 15:00:00|150|149|145|144|150|149|145|144|619125
1731683100000|2024-11-15 15:05:00|144|143|146|145|146|145|144|143|585638
1731683400000|2024-11-15 15:10:00|147|146|151|150|151|150|146|145|278652
1731683700000|2024-11-15 15:15:00|150|149|152|151|152|151|149|148|331123
1731684000000|2024-11-15 15:20:00|153|152|156|155|157|156|153|152|413690
1731684300000|2024-11-15 15:25:00|157|156|161|160|162|161|156|155|552130
1731684600000|2024-11-15 15:30:00|162|161|156|155|162|161|155|154|924970
1731684900000|2024-11-15 15:35:00|155|154|157|156|157|156|155|154|243742
1731685200000|2024-11-15 15:40:00|156|155|156|155|156|155|153|152|151028
1731685500000|2024-11-15 15:45:00|157|156|159|158|159|158|157|156|136199
1731685800000|2024-11-15 15:50:00|160|159|158|157|160|159|158|157|132533
1731686100000|2024-11-15 15:55:00|157|156|157|156|158|157|156|155|95564
1731686400000|2024-11-15 16:00:00|158|157|157|156|159|158|157|156|159726
1731686700000|2024-11-15 16:05:00|158|157|159|158|160|159|158|157|73244
1731687000000|2024-11-15 16:10:00|160|159|160|159|160|159|159|158|87286
1731687300000|2024-11-15 16:15:00|161|160|159|158|161|160|158|157|326528
1731687600000|2024-11-15 16:20:00|160|159|158|157|160|159|158|157|259444
1731687900000|2024-11-15 16:25:00|159|158|158|157|161|160|157|156|412900
1731688200000|2024-11-15 16:30:00|159|158|160|159|160|159|159|158|82128
1731688500000|2024-11-15 16:35:00|159|158|158|157|159|158|158|157|222150
1731688800000|2024-11-15 16:40:00|159|158|159|158|160|159|159|158|100620
1731689100000|2024-11-15 16:45:00|160|159|160|159|160|159|159|158|82324
1731689400000|2024-11-15 16:50:00|159|158|159|158|159|158|159|158|83726
1731689700000|2024-11-15 16:55:00|||||||||98011
1731690000000|2024-11-15 17:00:00|160|159|160|159|160|159|160|159|103853
1731690300000|2024-11-15 17:05:00|159|158|158|157|159|158|157|156|183886
1731690600000|2024-11-15 17:10:00|157|156|159|158|159|158|157|156|140683
1731690900000|2024-11-15 17:15:00|160|159|159|158|160|159|159|158|147554
1731691200000|2024-11-15 17:20:00|160|159|160|159|160|159|160|159|85337
1731691500000|2024-11-15 17:25:00|159|158|159|158|159|158|159|158|79614
1731691800000|2024-11-15 17:30:00|158|157|159|158|159|158|158|157|126381
1731692100000|2024-11-15 17:35:00|158|157|159|158|159|158|158|157|122607
1731692400000|2024-11-15 17:40:00|160|159|161|160|161|160|160|159|118095
1731692700000|2024-11-15 17:45:00|||||||||48519
1731693000000|2024-11-15 17:50:00|||||||||71005
1731693300000|2024-11-15 17:55:00|162|161|161|160|162|161|161|160|58012
1731693600000|2024-11-15 18:00:00|162|161|161|160|162|161|161|160|43090
1731693900000|2024-11-15 18:05:00|||||||||41861
1731694200000|2024-11-15 18:10:00|160|159|161|160|161|160|160|159|33380
1731694500000|2024-11-15 18:15:00|162|161|161|160|162|161|161|160|130416
1731694800000|2024-11-15 18:20:00|162|161|159|158|162|161|159|158|168815
1731695100000|2024-11-15 18:25:00|160|159|160|159|160|159|160|159|112180
1731695400000|2024-11-15 18:30:00|161|160|161|160|161|160|161|160|44626
1731695700000|2024-11-15 18:35:00|160|159|160|159|160|159|160|159|24092
1731696000000|2024-11-15 18:40:00|161|160|160|159|161|160|160|159|23998
1731696300000|2024-11-15 18:45:00|159|158|158|157|159|158|158|157|48323
1731696600000|2024-11-15 18:50:00|159|158|158|157|159|158|158|157|58402
1731696900000|2024-11-15 18:55:00|||||||||21801
1731697200000|2024-11-15 19:00:00|159|158|156|155|159|158|156|155|161009
1731697500000|2024-11-15 19:05:00|157|156|158|157|158|157|157|156|112673
1731697800000|2024-11-15 19:10:00|||||||||25241
1731698100000|2024-11-15 19:15:00|157|156|157|156|158|157|157|156|33974
1731698400000|2024-11-15 19:20:00|158|157|157|156|158|157|157|156|77339
1731698700000|2024-11-15 19:25:00|158|157|157|156|158|157|157|156|122546
1731699000000|2024-11-15 19:30:00|158|157|157|156|158|157|157|156|117622
1731699300000|2024-11-15 19:35:00|158|157|157|156|158|157|156|155|141500
1731699600000|2024-11-15 19:40:00|158|157|159|158|159|158|158|157|190307
1731699900000|2024-11-15 19:45:00|||||||||117682
1731700200000|2024-11-15 19:50:00|160|159|161|160|161|160|159|158|204184
1731700500000|2024-11-15 19:55:00|162|161|161|160|162|161|161|160|229103
1731700800000|2024-11-15 20:00:00|162|161|162|161|162|161|162|161|162185
1731701100000|2024-11-15 20:05:00|||||||||37628
1731701400000|2024-11-15 20:10:00|163|162|163|162|164|163|162|161|330550
1731701700000|2024-11-15 20:15:00|162|161|164|163|164|163|162|161|251617
1731702000000|2024-11-15 20:20:00|165|164|165|164|165|164|164|163|489667
1731702300000|2024-11-15 20:25:00|166|165|167|166|168|167|166|165|421159
1731702600000|2024-11-15 20:30:00|168|167|166|165|168|167|166|165|305300
1731702900000|2024-11-15 20:35:00|167|166|167|166|167|166|167|166|182879
1731703200000|2024-11-15 20:40:00|||||||||168730
1731703500000|2024-11-15 20:45:00|166|165|167|166|167|166|166|165|205824
1731703800000|2024-11-15 20:50:00|166|165|166|165|167|166|166|165|392030
1731704100000|2024-11-15 20:55:00|165|164|165|164|165|164|164|163|269854
1731940200000|2024-11-18 14:30:00|160|157|162|161|163|162|158|157|700712
1731940500000|2024-11-18 14:35:00|161|160|163|162|163|162|160|159|403236
1731940800000|2024-11-18 14:40:00|164|163|160|159|164|163|159|158|305269
1731941100000|2024-11-18 14:45:00|159|158|160|159|160|159|158|157|407212
1731941400000|2024-11-18 14:50:00|159|158|158|157|159|159|158|157|225992
1731941700000|2024-11-18 14:55:00|159|158|159|158|159|158|159|158|143154
1731942000000|2024-11-18 15:00:00|158|157|156|155|158|158|156|155|410664
1731942300000|2024-11-18 15:05:00|157|156|161|160|161|160|157|156|223508
1731942600000|2024-11-18 15:10:00|162|161|162|161|163|162|161|160|372777
1731942900000|2024-11-18 15:15:00|161|160|161|160|161|160|161|160|124699
1731943200000|2024-11-18 15:20:00|160|159|161|160|161|160|160|159|85046
1731943500000|2024-11-18 15:25:00|160|159|161|160|161|160|160|159|89069
1731943800000|2024-11-18 15:30:00|162|161|161|160|162|161|161|160|84832
1731944100000|2024-11-18 15:35:00|162|161|162|161|163|162|162|161|156968
1731944400000|2024-11-18 15:40:00|163|162|163|162|163|162|161|160|339515
1731944700000|2024-11-18 15:45:00|162|161|161|160|162|161|161|160|222333
1731945000000|2024-11-18 15:50:00|||||||||117725
1731945300000|2024-11-18 15:55:00|162|161|165|164|165|164|162|161|451827
1731945600000|2024-11-18 16:00:00|164|163|165|164|165|164|164|163|160798
1731945900000|2024-11-18 16:05:00|164|163|162|161|164|163|162|161|125173
1731946200000|2024-11-18 16:10:00|163|162|163|162|164|163|162|161|169713
1731946500000|2024-11-18 16:15:00|162|161|162|161|162|161|162|161|53889
1731946800000|2024-11-18 16:20:00|161|160|162|161|162|161|161|160|150360
1731947100000|2024-11-18 16:25:00|163|162|163|162|163|162|162|161|186442
1731947400000|2024-11-18 16:30:00|||||||||33547
1731947700000|2024-11-18 16:35:00|164|163|165|164|165|164|164|163|92105
1731948000000|2024-11-18 16:40:00|164|163|163|162|164|163|163|162|82851
1731948300000|2024-11-18 16:45:00|162|161|161|160|162|161|161|160|58815
1731948600000|2024-11-18 16:50:00|162|161|162|161|162|161|162|161|59934
1731948900000|2024-11-18 16:55:00|||||||||44142
1731949200000|2024-11-18 17:00:00|||||||||45980
1731949500000|2024-11-18 17:05:00|161|160|161|160|161|160|161|160|92997
1731949800000|2024-11-18 17:10:00|162|161|163|162|163|162|162|161|155077
1731950100000|2024-11-18 17:15:00|164|163|164|163|164|163|164|163|41074
1731950400000|2024-11-18 17:20:00|163|162|163|162|163|162|163|162|98168
1731950700000|2024-11-18 17:25:00|164|163|165|164|165|164|164|163|189669
1731951000000|2024-11-18 17:30:00|164|163|164|163|164|163|164|163|73663
1731951300000|2024-11-18 17:35:00|163|162|163|162|163|162|163|162|72421
1731951600000|2024-11-18 17:40:00|162|161|162|161|162|161|162|161|56671
1731951900000|2024-11-18 17:45:00|161|160|161|160|161|160|161|160|87767
1731952200000|2024-11-18 17:50:00|162|161|162|161|162|161|162|161|93023
1731952500000|2024-11-18 17:55:00|||||||||59032
1731952800000|2024-11-18 18:00:00|163|162|161|160|163|162|161|160|124630
1731953100000|2024-11-18 18:05:00|||||||||13040
1731953400000|2024-11-18 18:10:00|162|161|161|160|162|161|161|160|146670
1731953700000|2024-11-18 18:15:00|162|161|162|161|162|161|162|161|177174
1731954000000|2024-11-18 18:20:00|161|160|161|160|161|161|161|160|100939
1731954300000|2024-11-18 18:25:00|162|161|161|160|162|161|161|160|134960
1731954600000|2024-11-18 18:30:00|160|159|159|158|160|159|159|158|284020
1731954900000|2024-11-18 18:35:00|||||||||81986
1731955200000|2024-11-18 18:40:00|158|157|158|157|158|157|158|157|62955
1731955500000|2024-11-18 18:45:00|||||||||124974
1731955800000|2024-11-18 18:50:00|||||||||36709
1731956100000|2024-11-18 18:55:00|157|156|157|156|157|156|155|154|573786
1731956400000|2024-11-18 19:00:00|156|155|155|154|156|155|155|154|201744
1731956700000|2024-11-18 19:05:00|||||||||41539
1731957000000|2024-11-18 19:10:00|154|153|153|152|154|153|152|151|709074
1731957300000|2024-11-18 19:15:00|||||||||60962
1731957600000|2024-11-18 19:20:00|152|151|152|151|152|152|152|151|51908
1731957900000|2024-11-18 19:25:00|151|150|153|152|153|152|151|150|379756
1731958200000|2024-11-18 19:30:00|||||||||21946
1731958500000|2024-11-18 19:35:00|||||||||105282
1731958800000|2024-11-18 19:40:00||153||152||153||152|84720
1731959100000|2024-11-18 19:45:00|||||||||79024
1731959400000|2024-11-18 19:50:00|154|153|154|153|154|153|154|153|43177
1731959700000|2024-11-18 19:55:00|153|152|153|152|153|153|153|152|81948
1731960000000|2024-11-18 20:00:00|||||||||43751
1731960300000|2024-11-18 20:05:00|154|153|154|153|154|153|154|153|70342
1731960600000|2024-11-18 20:10:00|||||||||10794
1731960900000|2024-11-18 20:15:00|153|152|154|153|154|153|153|152|74587
1731961200000|2024-11-18 20:20:00|155|154|155|154|155|154|155|154|75893
1731961500000|2024-11-18 20:25:00|||||||||46277
1731961800000|2024-11-18 20:30:00|154|153|153|152|154|153|153|152|127270
1731962100000|2024-11-18 20:35:00|152|151|152|151|152|151|152|151|156026
1731962400000|2024-11-18 20:40:00|||||||||117599
1731962700000|2024-11-18 20:45:00|151|150|152|151|152|151|151|150|219824
1731963000000|2024-11-18 20:50:00|||||||||120035
1731963300000|2024-11-18 20:55:00|153|152|153|152|153|152|153|152|343953
1732026600000|2024-11-19 14:30:00|157|155|157|155|160|159|154|153|345886
1732026900000|2024-11-19 14:35:00|156|156|158|157|158|157|155|154|145531
1732027200000|2024-11-19 14:40:00|159|158|160|159|160|159|157|156|181904
1732027500000|2024-11-19 14:45:00|159|158|159|158|160|159|158|157|254016
1732027800000|2024-11-19 14:50:00|158|157|158|157|160|159|158|157|165485
1732028100000|2024-11-19 14:55:00|159|158|160|159|160|159|159|158|88190
1732028400000|2024-11-19 15:00:00|159|158|158|157|159|158|158|157|91448
1732028700000|2024-11-19 15:05:00|159|158|159|158|159|158|158|157|172589
1732029000000|2024-11-19 15:10:00|158|157|158|157|159|158|158|157|84595
1732029300000|2024-11-19 15:15:00|157|156|157|156|158|157|157|156|94932
1732029600000|2024-11-19 15:20:00|156|155|157|156|157|156|156|155|65406
1732029900000|2024-11-19 15:25:00|158|157|158|157|158|157|158|157|47137
1732030200000|2024-11-19 15:30:00|159|158|162|161|162|161|159|158|232721
1732030500000|2024-11-19 15:35:00|||||||||113928
1732030800000|2024-11-19 15:40:00|161|160|160|159|161|160|160|159|227095
1732031100000|2024-11-19 15:45:00|161|160|161|160|161|160|160|159|134377
1732031400000|2024-11-19 15:50:00|162|161|162|161|162|161|162|161|120551
1732031700000|2024-11-19 15:55:00|161|160|161|160|161|160|161|160|77128
1732032000000|2024-11-19 16:00:00|160|159|161|160|162|161|160|159|166105
1732032300000|2024-11-19 16:05:00|162|161|161|160|162|161|161|160|71789
1732032600000|2024-11-19 16:10:00|162|161|160|159|162|161|160|159|186747
1732032900000|2024-11-19 16:15:00|159|158|161|160|161|160|159|158|183445
1732033200000|2024-11-19 16:20:00|162|161|164|163|164|163|162|161|116276
1732033500000|2024-11-19 16:25:00|163|162|162|161|164|163|162|161|107467
1732033800000|2024-11-19 16:30:00|163|162|161|160|163|162|161|160|113056
1732034100000|2024-11-19 16:35:00|160|159|160|159|161|160|160|159|186656
1732034400000|2024-11-19 16:40:00|161|160|160|159|161|160|159|158|52885
1732034700000|2024-11-19 16:45:00|159|158|159|158|159|158|159|158|41580
1732035000000|2024-11-19 16:50:00|160|159|160|159|160|159|160|159|67706
1732035300000|2024-11-19 16:55:00|161|160|160|159|161|160|160|159|156064
1732035600000|2024-11-19 17:00:00|||||||||48503
1732035900000|2024-11-19 17:05:00|161|160|161|160|161|160|160|159|152386
1732036200000|2024-11-19 17:10:00|||||||||64081
1732036500000|2024-11-19 17:15:00|162|161|162|161|162|161|162|161|81461
1732036800000|2024-11-19 17:20:00|161|160|161|160|161|160|161|160|78315
1732037100000|2024-11-19 17:25:00|162|161|162|161|164|163|162|161|220546
1732037400000|2024-11-19 17:30:00|161|160|162|161|162|161|161|160|56308
1732037700000|2024-11-19 17:35:00|163|162|163|162|163|162|162|161|273829
1732038000000|2024-11-19 17:40:00|162|161|162|161|163|162|162|161|206609
1732038300000|2024-11-19 17:45:00|||||||||24606
1732038600000|2024-11-19 17:50:00|||||||||37250
1732038900000|2024-11-19 17:55:00|163|162|163|162|163|162|162|161|87903
1732039200000|2024-11-19 18:00:00|162|161|163|162|163|162|162|161|107339
1732039500000|2024-11-19 18:05:00|164|163|164|163|164|163|164|163|53579
1732039800000|2024-11-19 18:10:00|165|164|164|163|165|164|164|163|207125
1732040100000|2024-11-19 18:15:00|165|164|164|163|165|164|164|163|19734
1732040400000|2024-11-19 18:20:00|163|162|163|162|163|162|163|162|127613
1732040700000|2024-11-19 18:25:00|164|163|163|162|164|163|163|162|135336
1732041000000|2024-11-19 18:30:00|||||||||103969
1732041300000|2024-11-19 18:35:00|162|161|162|161|163|162|162|161|107368
1732041600000|2024-11-19 18:40:00|||||||||88407
1732041900000|2024-11-19 18:45:00|161|160|161|160|161|160|161|160|125448
1732042200000|2024-11-19 18:50:00|160|159|161|160|161|160|160|159|135080
1732042500000|2024-11-19 18:55:00|162|161|162|161|162|161|162|161|84537
1732042800000|2024-11-19 19:00:00|161|160|161|160|162|161|161|160|87495
1732043100000|2024-11-19 19:05:00|160|159|156|155|161|160|156|155|751675
1732043400000|2024-11-19 19:10:00|157|156|157|156|158|157|156|155|265298
1732043700000|2024-11-19 19:15:00|156|155|157|156|157|156|156|155|97255
1732044000000|2024-11-19 19:20:00|156|155|158|157|158|157|156|155|55229
1732044300000|2024-11-19 19:25:00|159|158|158|157|159|158|158|157|183552
1732044600000|2024-11-19 19:30:00|159|158|158|157|159|158|157|156|148013
1732044900000|2024-11-19 19:35:00|157|156|159|158|159|158|157|156|77442
1732045200000|2024-11-19 19:40:00|158|157|158|157|158|157|158|157|43908
1732045500000|2024-11-19 19:45:00|||||||||54537
1732045800000|2024-11-19 19:50:00|159|158|158|157|159|158|158|157|58568
1732046100000|2024-11-19 19:55:00|159|158|158|157|159|158|158|157|40457
1732046400000|2024-11-19 20:00:00|159|158|159|158|159|158|159|158|101387
1732046700000|2024-11-19 20:05:00|160|159|160|159|160|159|159|158|78105
1732047000000|2024-11-19 20:10:00|159|158|159|158|160|159|159|158|127459
1732047300000|2024-11-19 20:15:00|158|157|158|157|159|158|158|157|118790
1732047600000|2024-11-19 20:20:00|159|158|160|159|160|159|159|158|132362
1732047900000|2024-11-19 20:25:00|159|158|161|160|161|160|159|158|172106
1732048200000|2024-11-19 20:30:00|160|159|160|159|161|160|160|159|93545
1732048500000|2024-11-19 20:35:00|161|160|160|159|161|160|160|159|123215
1732048800000|2024-11-19 20:40:00|161|160|161|160|161|160|160|159|152548
1732049100000|2024-11-19 20:45:00|160|159|160|159|160|159|160|159|146171
1732049400000|2024-11-19 20:50:00|159|158|158|157|160|159|158|157|143330
1732049700000|2024-11-19 20:55:00|159|158|158|157|159|158|158|157|239887
1732113000000|2024-11-20 14:30:00|163|161|149|148|170|169|148|147|1953649
1732113300000|2024-11-20 14:35:00|150|149|153|152|155|154|150|149|1392969
1732113600000|2024-11-20 14:40:00|152|151|159|158|160|159|151|150|823639
1732113900000|2024-11-20 14:45:00|160|159|165|164|165|164|160|159|933231
1732114200000|2024-11-20 14:50:00|166|165|168|167|170|169|166|165|996150
1732114500000|2024-11-20 14:55:00|167|166|175|174|180|179|167|166|1791085
1732114800000|2024-11-20 15:00:00|176|175|179|178|181|180|176|175|1180286
1732115100000|2024-11-20 15:05:00|178|177|173|172|178|177|173|172|1131342
1732115400000|2024-11-20 15:10:00|174|173|174|173|175|174|166|165|1000166
1732115700000|2024-11-20 15:15:00|175|174|175|174|175|174|172|171|919492
1732116000000|2024-11-20 15:20:00|174|173|174|173|175|174|172|171|548505
1732116300000|2024-11-20 15:25:00|173|172|172|171|175|174|172|171|484539
1732116600000|2024-11-20 15:30:00|171|170|169|168|173|172|168|167|681394
1732116900000|2024-11-20 15:35:00|170|169|172|171|173|172|169|168|204818
1732117200000|2024-11-20 15:40:00|171|170|171|170|172|171|171|170|257925
1732117500000|2024-11-20 15:45:00|172|171|171|170|172|171|170|169|167455
1732117800000|2024-11-20 15:50:00|172|171|172|171|176|175|171|170|344948
1732118100000|2024-11-20 15:55:00|171|170|171|170|172|171|171|170|126952
1732118400000|2024-11-20 16:00:00|172|171|172|171|172|171|171|170|226201
1732118700000|2024-11-20 16:05:00|171|170|166|165|171|170|166|165|494763
1732119000000|2024-11-20 16:10:00|165|164|165|164|166|165|164|163|223004
1732119300000|2024-11-20 16:15:00|164|163|164|163|164|163|163|162|212489
1732119600000|2024-11-20 16:20:00|165|164|164|163|165|164|162|161|200876
1732119900000|2024-11-20 16:25:00|165|164|163|162|165|164|163|162|286254
1732120200000|2024-11-20 16:30:00|162|161|165|164|165|164|162|161|253355
1732120500000|2024-11-20 16:35:00|166|165|168|167|168|167|165|164|234027
1732120800000|2024-11-20 16:40:00|169|168|169|168|169|168|169|168|92103
1732121100000|2024-11-20 16:45:00|170|169|171|170|172|171|170|169|288755
1732121400000|2024-11-20 16:50:00|172|171|175|174|175|174|172|171|182752
1732121700000|2024-11-20 16:55:00|174|173|174|173|177|176|174|173|475049
1732122000000|2024-11-20 17:00:00|173|172|174|173|174|173|173|172|167665
1732122300000|2024-11-20 17:05:00|173|172|172|171|173|172|172|171|163463
1732122600000|2024-11-20 17:10:00|173|172|173|172|175|174|172|171|160331
1732122900000|2024-11-20 17:15:00|172|171|171|170|172|171|171|170|116297
1732123200000|2024-11-20 17:20:00|170|169|170|169|170|169|169|168|164806
1732123500000|2024-11-20 17:25:00|171|170|173|172|173|172|171|170|102311
1732123800000|2024-11-20 17:30:00|174|173|174|173|174|173|174|173|86724
1732124100000|2024-11-20 17:35:00|173|172|176|175|176|175|173|172|199067
1732124400000|2024-11-20 17:40:00|175|174|175|174|175|174|175|174|43578
1732124700000|2024-11-20 17:45:00|174|173|174|173|174|174|174|173|52837
1732125000000|2024-11-20 17:50:00|173|172|173|172|173|172|173|172|60167
1732125300000|2024-11-20 17:55:00|172|171|173|172|173|172|172|171|47314
1732125600000|2024-11-20 18:00:00|174|173|173|172|174|173|173|172|183293
1732125900000|2024-11-20 18:05:00|172|171|172|171|172|171|172|171|99389
1732126200000|2024-11-20 18:10:00|173|172|173|172|173|172|173|172|50031
1732126500000|2024-11-20 18:15:00|172|171|172|171|172|171|172|171|32214
1732126800000|2024-11-20 18:20:00|171|170|171|170|172|171|170|169|229252
1732127100000|2024-11-20 18:25:00|172|171|172|171|172|171|172|171|57739
1732127400000|2024-11-20 18:30:00|171|170|171|170|172|171|171|170|107952
1732127700000|2024-11-20 18:35:00|170|169|168|167|170|169|168|167|105286
1732128000000|2024-11-20 18:40:00|169|168|168|167|169|168|168|167|74747
1732128300000|2024-11-20 18:45:00|167|166|167|166|167|166|166|165|95299
1732128600000|2024-11-20 18:50:00|166|165|166|165|167|166|166|165|325055
1732128900000|2024-11-20 18:55:00|167|166|166|165|167|166|166|165|114407
1732129200000|2024-11-20 19:00:00|167|166|167|166|167|166|167|166|70682
1732129500000|2024-11-20 19:05:00|166|165|166|165|166|165|166|165|138325
1732129800000|2024-11-20 19:10:00|||||||||26784
1732130100000|2024-11-20 19:15:00|||||||||55521
1732130400000|2024-11-20 19:20:00|||||||||22845
1732130700000|2024-11-20 19:25:00|||||||||15722
1732131000000|2024-11-20 19:30:00|167|166|167|166|167|166|167|166|61954
1732131300000|2024-11-20 19:35:00|166|165|165|164|166|165|165|164|166093
1732131600000|2024-11-20 19:40:00|||||||||89949
1732131900000|2024-11-20 19:45:00|||||||||42796
1732132200000|2024-11-20 19:50:00|||||||||24763
1732132500000|2024-11-20 19:55:00|166|165|166|165|167|166|166|165|156696
1732132800000|2024-11-20 20:00:00|167|166|167|166|167|166|167|166|89683
1732133100000|2024-11-20 20:05:00|166|165|166|165|166|165|166|165|59295
1732133400000|2024-11-20 20:10:00|||||||||10307
1732133700000|2024-11-20 20:15:00|165|164|165|164|166|165|165|164|120754
1732134000000|2024-11-20 20:20:00|166|165|166|165|166|165|166|165|44980
1732134300000|2024-11-20 20:25:00|||||||||15761
1732134600000|2024-11-20 20:30:00||166||165||166||165|50711
1732134900000|2024-11-20 20:35:00|||||||||147843
1732135200000|2024-11-20 20:40:00|166|164|166|164|167|165|165|163|26842
1732135500000|2024-11-20 20:45:00|167|165|167|165|167|165|166|164|25474
1732135800000|2024-11-20 20:50:00|166|164|168|166|168|166|166|164|50948
1732136100000|2024-11-20 20:55:00|167|165|167|165|168|166|166|164|95644
1732199400000|2024-11-21 14:30:00|178|177|178|176|185|184|175|174|1442319
1732199700000|2024-11-21 14:35:00|179|177|170|169|179|178|170|169|1360907
1732200000000|2024-11-21 14:40:00|169|168|169|168|173|172|168|167|1340048
1732200300000|2024-11-21 14:45:00|170|169|174|173|175|174|169|168|569959
1732200600000|2024-11-21 14:50:00|175|174|173|172|175|174|173|172|416187
1732200900000|2024-11-21 14:55:00|172|171|166|165|173|172|166|165|1542694
1732201200000|2024-11-21 15:00:00|165|164|166|165|167|166|165|164|502574
1732201500000|2024-11-21 15:05:00|165|164|165|164|166|165|163|162|442580
1732201800000|2024-11-21 15:10:00|164|163|164|163|166|165|163|162|435975
1732202100000|2024-11-21 15:15:00|165|164|166|165|168|167|165|164|320011
1732202400000|2024-11-21 15:20:00|167|166|164|163|167|166|163|162|486115
1732202700000|2024-11-21 15:25:00|163|162|159|158|164|163|159|158|689453
1732203000000|2024-11-21 15:30:00|158|157|157|156|158|157|157|156|503925
1732203300000|2024-11-21 15:35:00|156|155|156|155|156|155|155|154|700889
1732203600000|2024-11-21 15:40:00|155|154|156|155|157|156|154|153|763929
1732203900000|2024-11-21 15:45:00|157|156|160|159|160|159|157|156|588081
1732204200000|2024-11-21 15:50:00|159|158|158|157|159|158|157|156|387105
1732204500000|2024-11-21 15:55:00|159|158|159|158|160|159|159|158|198924
1732204800000|2024-11-21 16:00:00|160|159|161|160|161|160|159|158|291928
1732205100000|2024-11-21 16:05:00|160|159|159|158|160|159|158|157|239949
1732205400000|2024-11-21 16:10:00|158|157|162|161|162|161|158|157|210147
1732205700000|2024-11-21 16:15:00|||||||||109373
1732206000000|2024-11-21 16:20:00|163|162|162|161|163|162|162|161|95072
1732206300000|2024-11-21 16:25:00|163|162|164|163|164|163|163|162|202100
1732206600000|2024-11-21 16:30:00|163|164|166|165|166|165|163|164|351054
1732206900000|2024-11-21 16:35:00|165|164|165|164|165|164|165|164|121612
1732207200000|2024-11-21 16:40:00|166|165|167|166|167|166|166|165|99044
1732207500000|2024-11-21 16:45:00|||||||||43337
1732207800000|2024-11-21 16:50:00|||||||||85951
1732208100000|2024-11-21 16:55:00|166|165|166|165|167|166|166|165|102735
1732208400000|2024-11-21 17:00:00|167|166|167|166|167|166|167|166|179313
1732208700000|2024-11-21 17:05:00|168|167|167|166|169|168|165|164|443306
1732209000000|2024-11-21 17:10:00|168|167|168|167|168|167|167|166|129864
1732209300000|2024-11-21 17:15:00|169|168|168|167|169|168|167|166|215532
1732209600000|2024-11-21 17:20:00|169|168|170|169|170|169|168|167|144969
1732209900000|2024-11-21 17:25:00|171|170|171|170|171|170|171|170|345227
1732210200000|2024-11-21 17:30:00|172|171|172|171|172|171|172|171|196665
1732210500000|2024-11-21 17:35:00|173|172|173|172|174|173|172|171|668178
1732210800000|2024-11-21 17:40:00|174|173|173|172|174|173|173|172|300320
1732211100000|2024-11-21 17:45:00|174|173|173|172|174|173|173|172|198401
1732211400000|2024-11-21 17:50:00|174|173|174|173|174|173|174|173|161786
1732211700000|2024-11-21 17:55:00|175|174|175|174|175|174|175|174|221665
1732212000000|2024-11-21 18:00:00|176|175|175|174|176|175|173|172|609483
1732212300000|2024-11-21 18:05:00|174|173|175|174|175|174|174|173|300583
1732212600000|2024-11-21 18:10:00|||||||||156557
1732212900000|2024-11-21 18:15:00|176|175|176|175|176|175|176|175|222227
1732213200000|2024-11-21 18:20:00|175|174|176|175|177|176|175|174|416680
1732213500000|2024-11-21 18:25:00|||||||||115710
1732213800000|2024-11-21 18:30:00|||||||||227442
1732214100000|2024-11-21 18:35:00|175|174|178|177|178|177|174|173|474159
1732214400000|2024-11-21 18:40:00|179|178|179|178|179|178|178|177|466267
1732214700000|2024-11-21 18:45:00|180|179|180|179|181|180|180|179|511550
1732215000000|2024-11-21 18:50:00|181|180|181|180|181|180|181|180|515957
1732215300000|2024-11-21 18:55:00|||||||||266737
1732215600000|2024-11-21 19:00:00|||||||||252578
1732215900000|2024-11-21 19:05:00|180|179|183|182|183|182|180|179|523235
1732216200000|2024-11-21 19:10:00|184|183|183|182|185|184|183|182|875099
1732216500000|2024-11-21 19:15:00|184|183|184|183|185|184|184|183|501843
1732216800000|2024-11-21 19:20:00|185|184|186|185|186|185|184|183|894723
1732217100000|2024-11-21 19:25:00|185|184|186|185|186|185|185|184|350191
1732217400000|2024-11-21 19:30:00|187|186|185|184|188|187|184|183|978584
1732217700000|2024-11-21 19:35:00|186|185|185|184|186|185|184|183|535769
1732218000000|2024-11-21 19:40:00|184|183|185|184|185|184|184|183|340528
1732218300000|2024-11-21 19:45:00|184|183|183|182|184|183|183|182|404284
1732218600000|2024-11-21 19:50:00|184|183|181|180|184|183|180|179|407360
1732218900000|2024-11-21 19:55:00|182|181|179|178|182|181|179|178|338612
1732219200000|2024-11-21 20:00:00|180|179|180|179|181|180|179|178|395255
1732219500000|2024-11-21 20:05:00|181|180|182|181|182|181|180|180|231855
1732219800000|2024-11-21 20:10:00|183|182|183|182|183|182|183|182|190175
1732220100000|2024-11-21 20:15:00|184|183|182|181|185|184|182|181|418263
1732220400000|2024-11-21 20:20:00|183|182|183|182|184|183|182|181|143061
1732220700000|2024-11-21 20:25:00|184|183|184|183|184|183|181|180|419368
1732221000000|2024-11-21 20:30:00|185|184|182|181|185|184|182|181|443591
1732221300000|2024-11-21 20:35:00|181|180|181|180|182|181|181|180|480217
1732221600000|2024-11-21 20:40:00|182|181|183|182|183|182|182|181|323813
1732221900000|2024-11-21 20:45:00|182|181|182|181|183|182|181|180|555600
1732222200000|2024-11-21 20:50:00|181|180|181|180|183|182|181|180|362462
1732222500000|2024-11-21 20:55:00|182|181|181|180|183|182|181|180|602272
1732285800000|2024-11-22 14:30:00|180|179|176|175|182|181|175|174|583523
1732286100000|2024-11-22 14:35:00|177|176|178|177|178|177|173|172|441389
1732286400000|2024-11-22 14:40:00|177|176|180|179|181|180|177|176|216817
1732286700000|2024-11-22 14:45:00|179|178|177|176|180|179|176|175|279569
1732287000000|2024-11-22 14:50:00|176|175|176|175|178|177|175|174|218711
1732287300000|2024-11-22 14:55:00|175|174|175|174|175|174|175|174|131557
1732287600000|2024-11-22 15:00:00|174|173|174|173|175|174|172|171|223306
1732287900000|2024-11-22 15:05:00|175|174|178|177|178|177|175|174|188883
1732288200000|2024-11-22 15:10:00|177|176|178|177|179|178|177|176|137922
1732288500000|2024-11-22 15:15:00|179|178|178|177|179|178|178|177|149731
1732288800000|2024-11-22 15:20:00|177|176|177|176|177|176|176|175|146734
1732289100000|2024-11-22 15:25:00|178|177|179|178|179|178|178|177|98688
1732289400000|2024-11-22 15:30:00|180|179|181|180|181|180|178|177|335130
1732289700000|2024-11-22 15:35:00|182|181|185|184|185|184|182|181|411546
1732290000000|2024-11-22 15:40:00|186|185|186|185|187|186|185|184|559620
1732290300000|2024-11-22 15:45:00|185|184|189|188|189|188|185|184|500450
1732290600000|2024-11-22 15:50:00|190|189|189|188|193|192|189|188|816445
1732290900000|2024-11-22 15:55:00|188|187|187|186|189|188|186|185|346859
1732291200000|2024-11-22 16:00:00|188|187|189|188|191|190|186|185|362974
1732291500000|2024-11-22 16:05:00|190|189|189|188|190|189|188|187|215002
1732291800000|2024-11-22 16:10:00|188|187|190|189|190|189|188|187|195191
1732292100000|2024-11-22 16:15:00|191|190|192|191|192|191|191|190|173429
1732292400000|2024-11-22 16:20:00|191|190|192|191|192|191|191|190|236644
1732292700000|2024-11-22 16:25:00|191|190|192|191|192|191|190|189|340953
1732293000000|2024-11-22 16:30:00|191|190|192|191|192|191|191|190|118568
1732293300000|2024-11-22 16:35:00|193|192|193|192|195|194|192|192|472843
1732293600000|2024-11-22 16:40:00|192|191|191|190|194|193|191|190|325415
1732293900000|2024-11-22 16:45:00|192|191|195|194|195|194|192|191|240528
1732294200000|2024-11-22 16:50:00|196|195|195|194|196|195|195|194|337622
1732294500000|2024-11-22 16:55:00|196|195|195|194|196|195|195|194|233917
1732294800000|2024-11-22 17:00:00|194|193|195|194|195|194|194|193|97793
1732295100000|2024-11-22 17:05:00|196|195|197|196|197|196|196|195|212446
1732295400000|2024-11-22 17:10:00|196|195|195|194|196|196|195|194|311511
1732295700000|2024-11-22 17:15:00|196|195|196|195|197|196|196|195|337954
1732296000000|2024-11-22 17:20:00|197|196|197|196|197|196|197|196|314291
1732296300000|2024-11-22 17:25:00|198|197|197|196|198|197|197|196|313521
1732296600000|2024-11-22 17:30:00|196|195|196|195|197|196|195|194|300188
1732296900000|2024-11-22 17:35:00|||||||||189888
1732297200000|2024-11-22 17:40:00|197|196|197|196|197|196|197|196|100387
1732297500000|2024-11-22 17:45:00|196|195|197|196|197|196|196|195|125910
1732297800000|2024-11-22 17:50:00|||||||||78599
1732298100000|2024-11-22 17:55:00|||||||||136869
1732298400000|2024-11-22 18:00:00|198|197|198|197|198|197|198|197|179251
1732298700000|2024-11-22 18:05:00|199|198|198|197|199|198|198|197|419119
1732299000000|2024-11-22 18:10:00|197|196|194|193|197|196|193|192|325507
1732299300000|2024-11-22 18:15:00|195|194|196|195|197|196|195|194|167302
1732299600000|2024-11-22 18:20:00|195|194|193|192|195|194|192|191|257484
1732299900000|2024-11-22 18:25:00|194|193|194|193|194|193|193|192|189806
1732300200000|2024-11-22 18:30:00|195|194|195|194|195|194|195|194|20016
1732300500000|2024-11-22 18:35:00|194|193|195|194|195|194|194|193|67406
1732300800000|2024-11-22 18:40:00|194|193|192|191|194|193|192|191|84607
1732301100000|2024-11-22 18:45:00|||||||||78237
1732301400000|2024-11-22 18:50:00|191|190|193|192|193|192|191|190|221946
1732301700000|2024-11-22 18:55:00|194|193|194|193|194|193|194|193|60015
1732302000000|2024-11-22 19:00:00|||||||||39706
1732302300000|2024-11-22 19:05:00|195|194|195|194|195|194|195|194|591494
1732302600000|2024-11-22 19:10:00|194|193|194|193|194|193|194|193|106003
1732302900000|2024-11-22 19:15:00|||||||||47006
1732303200000|2024-11-22 19:20:00|||||||||27136
1732303500000|2024-11-22 19:25:00|195|194|195|194|195|194|194|194|92281
1732303800000|2024-11-22 19:30:00|||||||||17904
1732304100000|2024-11-22 19:35:00|196|195|196|195|196|195|196|195|101977
1732304400000|2024-11-22 19:40:00|195|194|195|194|195|194|195|194|67894
1732304700000|2024-11-22 19:45:00|194|193|197|196|197|196|194|193|296374
1732305000000|2024-11-22 19:50:00|198|197|199|198|199|198|198|197|175888
1732305300000|2024-11-22 19:55:00|||||||||295454
1732305600000|2024-11-22 20:00:00|198|197|199|198|199|198|198|197|262151
1732305900000|2024-11-22 20:05:00|||||||||106739
1732306200000|2024-11-22 20:10:00|||||||||64387
1732306500000|2024-11-22 20:15:00|||||||||99945
1732306800000|2024-11-22 20:20:00|||||||||60594
1732307100000|2024-11-22 20:25:00|198|197|198|197|198|197|198|197|194511
1732307400000|2024-11-22 20:30:00|199|198|198|197|199|198|197|196|216674
1732307700000|2024-11-22 20:35:00|||||||||74723
1732308000000|2024-11-22 20:40:00|||||||||136835
1732308300000|2024-11-22 20:45:00|||||||||136939
1732308600000|2024-11-22 20:50:00|197|196|197|196|197|197|197|196|234799
1732308900000|2024-11-22 20:55:00|198|197|196|195|198|197|196|195|457380
1732545000000|2024-11-25 14:30:00|205|203|207|206|211|210|203|202|2494722
1732545300000|2024-11-25 14:35:00|208|207|208|207|209|208|202|201|1499325
1732545600000|2024-11-25 14:40:00|209|208|198|197|209|208|194|193|1183818
1732545900000|2024-11-25 14:45:00|197|196|193|192|197|196|193|192|858236
1732546200000|2024-11-25 14:50:00|194|193|191|190|194|193|188|187|1102844
1732546500000|2024-11-25 14:55:00|190|189|193|192|194|193|190|189|670721
1732546800000|2024-11-25 15:00:00|192|191|193|192|195|194|191|190|446041
1732547100000|2024-11-25 15:05:00|194|193|194|193|195|194|194|193|264121
1732547400000|2024-11-25 15:10:00|195|194|196|195|196|195|194|193|582777
1732547700000|2024-11-25 15:15:00|197|196|199|198|200|199|197|196|622256
1732548000000|2024-11-25 15:20:00|198|197|199|198|199|198|197|196|306608
1732548300000|2024-11-25 15:25:00|200|199|199|198|200|199|197|196|448277
1732548600000|2024-11-25 15:30:00|198|197|198|197|199|198|198|197|248171
1732548900000|2024-11-25 15:35:00|199|198|201|200|201|200|198|197|410334
1732549200000|2024-11-25 15:40:00|202|201|202|201|202|201|201|200|596136
1732549500000|2024-11-25 15:45:00|201|200|204|203|204|203|201|200|249944
1732549800000|2024-11-25 15:50:00|205|204|204|203|205|204|202|201|260629
1732550100000|2024-11-25 15:55:00|203|202|200|199|204|203|200|199|296380
1732550400000|2024-11-25 16:00:00|199|198|202|201|202|201|199|198|362806
1732550700000|2024-11-25 16:05:00|201|200|201|200|202|201|201|200|129677
1732551000000|2024-11-25 16:10:00||201||200||201||200|216213
1732551300000|2024-11-25 16:15:00|202|201|202|201|202|201|202|201|92523
1732551600000|2024-11-25 16:20:00|201|200|201|200|201|200|201|200|136472
1732551900000|2024-11-25 16:25:00|202|201|202|201|202|201|202|201|172114
1732552200000|2024-11-25 16:30:00|203|202|201|200|204|203|201|200|367109
1732552500000|2024-11-25 16:35:00|202|201|203|202|203|202|201|201|153277
1732552800000|2024-11-25 16:40:00|204|203|202|201|205|204|202|201|206633
1732553100000|2024-11-25 16:45:00|203|202|204|203|205|204|203|202|94288
1732553400000|2024-11-25 16:50:00|205|204|205|204|206|205|205|204|629963
1732553700000|2024-11-25 16:55:00|204|203|203|202|204|203|203|202|260638
1732554000000|2024-11-25 17:00:00|204|203|204|203|204|203|204|203|249442
1732554300000|2024-11-25 17:05:00|203|202|202|201|203|202|201|200|283231
1732554600000|2024-11-25 17:10:00|||||||||85520
1732554900000|2024-11-25 17:15:00|201|200|202|201|202|201|201|200|158155
1732555200000|2024-11-25 17:20:00|201|200|200|199|201|200|199|198|249255
1732555500000|2024-11-25 17:25:00|201|200|203|202|203|202|201|200|80550
1732555800000|2024-11-25 17:30:00|204|203|207|206|207|206|204|203|253548
1732556100000|2024-11-25 17:35:00|208|207|208|207|208|207|208|207|121541
1732556400000|2024-11-25 17:40:00|209|208|210|209|210|209|209|208|267584
1732556700000|2024-11-25 17:45:00|211|210|211|210|212|211|210|209|1019340
1732557000000|2024-11-25 17:50:00|212|211|214|213|215|214|212|211|433670
1732557300000|2024-11-25 17:55:00|213|212|214|213|214|213|212|211|266771
1732557600000|2024-11-25 18:00:00|213|212|213|212|213|212|213|212|228385
1732557900000|2024-11-25 18:05:00|||||||||68336
1732558200000|2024-11-25 18:10:00|214|213|214|213|214|213|214|213|76856
1732558500000|2024-11-25 18:15:00|213|212|214|213|214|213|213|212|96892
1732558800000|2024-11-25 18:20:00|213|212|212|211|213|212|211|210|247097
1732559100000|2024-11-25 18:25:00|211|210|213|212|214|213|211|210|158319
1732559400000|2024-11-25 18:30:00|214|213|212|211|215|214|212|211|167018
1732559700000|2024-11-25 18:35:00|211|210|212|211|213|212|211|210|199385
1732560000000|2024-11-25 18:40:00|211|210|211|210|212|211|210|209|235428
1732560300000|2024-11-25 18:45:00|212|211|212|211|213|212|211|210|288532
1732560600000|2024-11-25 18:50:00|211|210|212|211|212|211|211|210|105767
1732560900000|2024-11-25 18:55:00|||||||||36680
1732561200000|2024-11-25 19:00:00|211|210|213|212|213|212|211|210|179665
1732561500000|2024-11-25 19:05:00|212|211|212|211|212|211|211|210|235734
1732561800000|2024-11-25 19:10:00|213|212|213|212|213|212|213|212|72852
1732562100000|2024-11-25 19:15:00|212|211|212|211|213|212|212|211|186439
1732562400000|2024-11-25 19:20:00|211|210|210|209|211|210|210|209|238772
1732562700000|2024-11-25 19:25:00|209|208|208|207|209|208|207|206|408779
1732563000000|2024-11-25 19:30:00|209|208|208|207|209|208|207|206|227384
1732563300000|2024-11-25 19:35:00|207|206|207|206|208|207|207|206|123457
1732563600000|2024-11-25 19:40:00|208|207|208|207|208|207|208|207|88636
1732563900000|2024-11-25 19:45:00|||||||||60189
1732564200000|2024-11-25 19:50:00|209|208|208|207|209|208|208|207|76668
1732564500000|2024-11-25 19:55:00|209|208|208|207|209|208|208|207|79568
1732564800000|2024-11-25 20:00:00|207|206|207|206|208|207|207|206|72593
1732565100000|2024-11-25 20:05:00|206|205|208|207|209|208|206|205|323101
1732565400000|2024-11-25 20:10:00|||||||||71035
1732565700000|2024-11-25 20:15:00||208||207||208||207|183046
1732566000000|2024-11-25 20:20:00|207|206|206|205|207|206|206|205|200337
1732566300000|2024-11-25 20:25:00|||||||||75482
1732566600000|2024-11-25 20:30:00|207|206|209|208|209|208|207|206|138130
1732566900000|2024-11-25 20:35:00|208|207|208|207|208|207|208|207|67375
1732567200000|2024-11-25 20:40:00|||||||||75478
1732567500000|2024-11-25 20:45:00|207|206|208|207|208|207|207|206|160433
1732567800000|2024-11-25 20:50:00|209|208|209|208|209|208|209|208|284816
1732568100000|2024-11-25 20:55:00|208|207|208|207|208|208|208|207|483350
1732545000000|2024-11-25 14:30:00|205|203|207|206|211|210|203|202|2494722
1732545300000|2024-11-25 14:35:00|208|207|208|207|209|208|202|201|1499325
1732545600000|2024-11-25 14:40:00|209|208|198|197|209|208|194|193|1183818
1732545900000|2024-11-25 14:45:00|197|196|193|192|197|196|193|192|858236
1732546200000|2024-11-25 14:50:00|194|193|191|190|194|193|188|187|1102844
1732546500000|2024-11-25 14:55:00|190|189|193|192|194|193|190|189|670721
1732546800000|2024-11-25 15:00:00|192|191|193|192|195|194|191|190|446041
1732547100000|2024-11-25 15:05:00|194|193|194|193|195|194|194|193|264121
1732547400000|2024-11-25 15:10:00|195|194|196|195|196|195|194|193|582777
1732547700000|2024-11-25 15:15:00|197|196|199|198|200|199|197|196|622256
1732548000000|2024-11-25 15:20:00|198|197|199|198|199|198|197|196|306608
1732548300000|2024-11-25 15:25:00|200|199|199|198|200|199|197|196|448277
1732548600000|2024-11-25 15:30:00|198|197|198|197|199|198|198|197|248171
1732548900000|2024-11-25 15:35:00|199|198|201|200|201|200|198|197|410334
1732549200000|2024-11-25 15:40:00|202|201|202|201|202|201|201|200|596136
1732549500000|2024-11-25 15:45:00|201|200|204|203|204|203|201|200|249944
1732549800000|2024-11-25 15:50:00|205|204|204|203|205|204|202|201|260629
1732550100000|2024-11-25 15:55:00|203|202|200|199|204|203|200|199|296380
1732550400000|2024-11-25 16:00:00|199|198|202|201|202|201|199|198|362806
1732550700000|2024-11-25 16:05:00|201|200|201|200|202|201|201|200|129677
1732551000000|2024-11-25 16:10:00||201||200||201||200|216213
1732551300000|2024-11-25 16:15:00|202|201|202|201|202|201|202|201|92523
1732551600000|2024-11-25 16:20:00|201|200|201|200|201|200|201|200|136472
1732551900000|2024-11-25 16:25:00|202|201|202|201|202|201|202|201|172114
1732552200000|2024-11-25 16:30:00|203|202|201|200|204|203|201|200|367109
1732552500000|2024-11-25 16:35:00|202|201|203|202|203|202|201|201|153277
1732552800000|2024-11-25 16:40:00|204|203|202|201|205|204|202|201|206633
1732553100000|2024-11-25 16:45:00|203|202|204|203|205|204|203|202|94288
1732553400000|2024-11-25 16:50:00|205|204|205|204|206|205|205|204|629963
1732553700000|2024-11-25 16:55:00|204|203|203|202|204|203|203|202|260638
1732554000000|2024-11-25 17:00:00|204|203|204|203|204|203|204|203|249442
1732554300000|2024-11-25 17:05:00|203|202|202|201|203|202|201|200|283231
1732554600000|2024-11-25 17:10:00|||||||||85520
1732554900000|2024-11-25 17:15:00|201|200|202|201|202|201|201|200|158155
1732555200000|2024-11-25 17:20:00|201|200|200|199|201|200|199|198|249255
1732555500000|2024-11-25 17:25:00|201|200|203|202|203|202|201|200|80550
1732555800000|2024-11-25 17:30:00|204|203|207|206|207|206|204|203|253548
1732556100000|2024-11-25 17:35:00|208|207|208|207|208|207|208|207|121541
1732556400000|2024-11-25 17:40:00|209|208|210|209|210|209|209|208|267584
1732556700000|2024-11-25 17:45:00|211|210|211|210|212|211|210|209|1019340
1732557000000|2024-11-25 17:50:00|212|211|214|213|215|214|212|211|433670
1732557300000|2024-11-25 17:55:00|213|212|214|213|214|213|212|211|266771
1732557600000|2024-11-25 18:00:00|213|212|213|212|213|212|213|212|228385
1732557900000|2024-11-25 18:05:00|||||||||68336
1732558200000|2024-11-25 18:10:00|214|213|214|213|214|213|214|213|76856
1732558500000|2024-11-25 18:15:00|213|212|214|213|214|213|213|212|96892
1732558800000|2024-11-25 18:20:00|213|212|212|211|213|212|211|210|247097
1732559100000|2024-11-25 18:25:00|211|210|213|212|214|213|211|210|158319
1732559400000|2024-11-25 18:30:00|214|213|212|211|215|214|212|211|167018
1732559700000|2024-11-25 18:35:00|211|210|212|211|213|212|211|210|199385
1732560000000|2024-11-25 18:40:00|211|210|211|210|212|211|210|209|235428
1732560300000|2024-11-25 18:45:00|212|211|212|211|213|212|211|210|288532
1732560600000|2024-11-25 18:50:00|211|210|212|211|212|211|211|210|105767
1732560900000|2024-11-25 18:55:00|||||||||36680
1732561200000|2024-11-25 19:00:00|211|210|213|212|213|212|211|210|179665
1732561500000|2024-11-25 19:05:00|212|211|212|211|212|211|211|210|235734
1732561800000|2024-11-25 19:10:00|213|212|213|212|213|212|213|212|72852
1732562100000|2024-11-25 19:15:00|212|211|212|211|213|212|212|211|186439
1732562400000|2024-11-25 19:20:00|211|210|210|209|211|210|210|209|238772
1732562700000|2024-11-25 19:25:00|209|208|208|207|209|208|207|206|408779
1732563000000|2024-11-25 19:30:00|209|208|208|207|209|208|207|206|227384
1732563300000|2024-11-25 19:35:00|207|206|207|206|208|207|207|206|123457
1732563600000|2024-11-25 19:40:00|208|207|208|207|208|207|208|207|88636
1732563900000|2024-11-25 19:45:00|||||||||60189
1732564200000|2024-11-25 19:50:00|209|208|208|207|209|208|208|207|76668
1732564500000|2024-11-25 19:55:00|209|208|208|207|209|208|208|207|79568
1732564800000|2024-11-25 20:00:00|207|206|207|206|208|207|207|206|72593
1732565100000|2024-11-25 20:05:00|206|205|208|207|209|208|206|205|323101
1732565400000|2024-11-25 20:10:00|||||||||71035
1732565700000|2024-11-25 20:15:00||208||207||208||207|183046
1732566000000|2024-11-25 20:20:00|207|206|206|205|207|206|206|205|200337
1732566300000|2024-11-25 20:25:00|||||||||75482
1732566600000|2024-11-25 20:30:00|207|206|209|208|209|208|207|206|138130
1732566900000|2024-11-25 20:35:00|208|207|208|207|208|207|208|207|67375
1732567200000|2024-11-25 20:40:00|||||||||75478
1732567500000|2024-11-25 20:45:00|207|206|208|207|208|207|207|206|160433
1732567800000|2024-11-25 20:50:00|209|208|209|208|209|208|209|208|284816
1732568100000|2024-11-25 20:55:00|208|207|208|207|208|208|208|207|483350
1732631400000|2024-11-26 14:30:00|191|190|191|190|198|197|189|188|1077204
1732631700000|2024-11-26 14:35:00|192|191|191|190|192|191|190|189|666270
1732632000000|2024-11-26 14:40:00|192|191|192|191|193|192|190|189|603190
1732632300000|2024-11-26 14:45:00|193|192|196|195|197|196|193|192|690750
1732632600000|2024-11-26 14:50:00|195|194|197|196|197|197|195|194|436034
1732632900000|2024-11-26 14:55:00|196|195|197|196|197|196|192|191|552483
1732633200000|2024-11-26 15:00:00|196|195|196|195|198|197|196|195|249787
1732633500000|2024-11-26 15:05:00|197|196|196|195|197|196|196|195|207609
1732633800000|2024-11-26 15:10:00|197|196|197|196|197|196|197|196|48793
1732634100000|2024-11-26 15:15:00|196|195|195|194|197|196|195|194|194643
1732634400000|2024-11-26 15:20:00|196|195|194|193|196|195|193|192|426427
1732634700000|2024-11-26 15:25:00|195|194|197|196|197|196|195|194|204756
1732635000000|2024-11-26 15:30:00|196|195|198|197|198|197|196|195|304685
1732635300000|2024-11-26 15:35:00|197|196|198|197|198|197|197|196|138486
1732635600000|2024-11-26 15:40:00|197|196|196|195|197|196|196|195|130451
1732635900000|2024-11-26 15:45:00|195|194|194|193|195|194|194|193|305161
1732636200000|2024-11-26 15:50:00|||||||||88948
1732636500000|2024-11-26 15:55:00|193|192|189|188|193|192|189|188|632292
1732636800000|2024-11-26 16:00:00|190|189|189|188|191|190|189|188|623826
1732637100000|2024-11-26 16:05:00|188|187|187|186|188|187|187|186|324799
1732637400000|2024-11-26 16:10:00|186|185|186|185|186|185|186|185|470176
1732637700000|2024-11-26 16:15:00|185|184|186|185|186|185|185|184|1121008
1732638000000|2024-11-26 16:20:00|187|186|190|189|190|189|186|185|560468
1732638300000|2024-11-26 16:25:00|191|190|192|191|192|191|191|190|290346
1732638600000|2024-11-26 16:30:00|193|192|194|193|194|193|192|191|359437
1732638900000|2024-11-26 16:35:00|193|192|194|193|194|193|193|192|108464
1732639200000|2024-11-26 16:40:00|195|194|195|194|195|194|195|194|81374
1732639500000|2024-11-26 16:45:00|194|193|195|194|195|194|194|193|54243
1732639800000|2024-11-26 16:50:00|194|193|194|193|194|193|194|193|109584
1732640100000|2024-11-26 16:55:00|193|192|193|192|193|192|192|191|168876
1732640400000|2024-11-26 17:00:00|192|191|192|191|192|191|192|191|140246
1732640700000|2024-11-26 17:05:00|193|192|192|191|193|192|192|191|73524
1732641000000|2024-11-26 17:10:00|193|192|192|191|193|192|192|191|96529
1732641300000|2024-11-26 17:15:00|||||||||32626
1732641600000|2024-11-26 17:20:00|191|190|192|191|192|191|191|190|95822
1732641900000|2024-11-26 17:25:00|193|192|192|191|193|192|192|191|97332
1732642200000|2024-11-26 17:30:00|||||||||26577
1732642500000|2024-11-26 17:35:00|193|192|192|191|193|192|192|191|130889
1732642800000|2024-11-26 17:40:00|||||||||25350
1732643100000|2024-11-26 17:45:00|||||||||14915
1732643400000|2024-11-26 17:50:00|||||||||20400
1732643700000|2024-11-26 17:55:00|193|192|193|192|193|192|193|192|47345
1732644000000|2024-11-26 18:00:00|||||||||31364
1732644300000|2024-11-26 18:05:00|||||||||15780
1732644600000|2024-11-26 18:10:00|192|191|191|190|192|191|191|190|63054
1732644900000|2024-11-26 18:15:00|190|189|190|189|190|189|190|189|98129
1732645200000|2024-11-26 18:20:00|||||||||30298
1732645500000|2024-11-26 18:25:00|189|188|189|188|189|188|189|188|126893
1732645800000|2024-11-26 18:30:00|||||||||45883
1732646100000|2024-11-26 18:35:00|188|187|187|186|188|187|187|186|341985
1732646400000|2024-11-26 18:40:00|188|188|189|188|189|188|188|187|177765
1732646700000|2024-11-26 18:45:00|||||||||44948
1732647000000|2024-11-26 18:50:00|||||||||18432
1732647300000|2024-11-26 18:55:00|188|187|187|186|188|187|187|186|42394
1732647600000|2024-11-26 19:00:00|188|187|187|186|188|187|187|186|49276
1732647900000|2024-11-26 19:05:00|186|185|186|185|186|185|186|185|130823
1732648200000|2024-11-26 19:10:00|187|186|186|185|187|186|186|185|222333
1732648500000|2024-11-26 19:15:00|||||||||89281
1732648800000|2024-11-26 19:20:00|185|184|185|184|185|184|185|184|260390
1732649100000|2024-11-26 19:25:00|184|183|185|184|185|184|184|183|264288
1732649400000|2024-11-26 19:30:00|184|183|184|183|184|183|183|182|344468
1732649700000|2024-11-26 19:35:00|183|182|183|182|183|182|183|182|82068
1732650000000|2024-11-26 19:40:00|182|181|183|182|183|182|182|181|163492
1732650300000|2024-11-26 19:45:00|182|181|183|182|183|182|182|181|94542
1732650600000|2024-11-26 19:50:00|182|181|182|181|182|182|181|180|149241
1732650900000|2024-11-26 19:55:00|183|182|183|182|183|182|183|182|94780
1732651200000|2024-11-26 20:00:00|184|183|184|183|184|183|184|183|117794
1732651500000|2024-11-26 20:05:00|||||||||59869
1732651800000|2024-11-26 20:10:00|183|182|182|181|183|182|182|181|81726
1732652100000|2024-11-26 20:15:00|181|180|181|180|182|181|181|180|207884
1732652400000|2024-11-26 20:20:00|||||||||139166
1732652700000|2024-11-26 20:25:00|||||||||82764
1732653000000|2024-11-26 20:30:00|180|179|181|180|181|180|180|179|116070
1732653300000|2024-11-26 20:35:00|||||||||72057
1732653600000|2024-11-26 20:40:00|||||||||50190
1732653900000|2024-11-26 20:45:00|182|181|182|181|182|181|181|181|168951
1732654200000|2024-11-26 20:50:00|||||||||268423
1732654500000|2024-11-26 20:55:00|181|180|180|179|181|180|180|179|393813
1732717800000|2024-11-27 14:30:00|189|188|193|192|193|192|189|188|883842
1732718100000|2024-11-27 14:35:00|194|193|194|193|197|196|194|193|1042075
1732718400000|2024-11-27 14:40:00|195|194|198|197|198|197|195|194|615048
1732718700000|2024-11-27 14:45:00|197|196|193|192|197|196|192|191|454494
1732719000000|2024-11-27 14:50:00|192|191|189|188|192|191|189|188|525573
1732719300000|2024-11-27 14:55:00|190|189|194|193|194|193|190|189|359561
1732719600000|2024-11-27 15:00:00|193|192|194|193|194|193|192|191|202027
1732719900000|2024-11-27 15:05:00|193|192|191|190|193|192|191|190|196739
1732720200000|2024-11-27 15:10:00|192|191|191|190|192|191|191|190|66087
1732720500000|2024-11-27 15:15:00|192|191|191|190|192|191|190|189|198623
1732720800000|2024-11-27 15:20:00|190|189|186|185|190|189|185|184|354269
1732721100000|2024-11-27 15:25:00|187|186|187|186|188|187|186|185|380441
1732721400000|2024-11-27 15:30:00|186|185|189|188|189|188|186|185|309443
1732721700000|2024-11-27 15:35:00|188|187|187|186|188|187|187|186|201439
1732722000000|2024-11-27 15:40:00|188|187|189|188|189|188|188|187|229070
1732722300000|2024-11-27 15:45:00|188|187|188|187|188|187|187|186|169414
1732722600000|2024-11-27 15:50:00|189|188|190|189|190|189|188|187|429402
1732722900000|2024-11-27 15:55:00|189|188|185|184|189|188|185|184|271258
1732723200000|2024-11-27 16:00:00|184|183|176|175|184|183|176|175|1158761
1732723500000|2024-11-27 16:05:00|175|174|178|177|178|177|174|173|1012190
1732723800000|2024-11-27 16:10:00|177|176|176|175|177|176|175|174|516882
1732724100000|2024-11-27 16:15:00|177|176|182|181|183|182|177|176|591099
1732724400000|2024-11-27 16:20:00|183|182|181|180|183|182|181|180|175582
1732724700000|2024-11-27 16:25:00|180|179|180|179|181|180|180|179|350000
1732725000000|2024-11-27 16:30:00|181|180|179|178|182|181|179|178|381184
1732725300000|2024-11-27 16:35:00|180|179|180|179|180|179|180|179|238883
1732725600000|2024-11-27 16:40:00|179|178|179|178|179|178|179|178|112341
1732725900000|2024-11-27 16:45:00|178|177|179|178|179|178|178|177|135935
1732726200000|2024-11-27 16:50:00|180|179|178|177|180|179|178|177|121850
1732726500000|2024-11-27 16:55:00|177|176|176|175|178|177|176|175|250249
1732726800000|2024-11-27 17:00:00|||||||||100845
1732727100000|2024-11-27 17:05:00|177|176|176|175|177|176|176|175|113466
1732727400000|2024-11-27 17:10:00|177|176|177|176|177|176|177|176|129506
1732727700000|2024-11-27 17:15:00|176|175|176|175|176|175|175|174|316406
1732728000000|2024-11-27 17:20:00|175|174|175|174|175|174|174|173|150997
1732728300000|2024-11-27 17:25:00|176|175|176|175|176|175|176|175|58970
1732728600000|2024-11-27 17:30:00|177|176|177|176|177|176|177|176|345654
1732728900000|2024-11-27 17:35:00|178|177|179|178|180|179|178|177|545180
1732729200000|2024-11-27 17:40:00|180|179|180|179|182|181|180|179|363378
1732729500000|2024-11-27 17:45:00|181|180|181|180|181|180|181|180|208940
1732729800000|2024-11-27 17:50:00|180|179|181|180|181|180|180|179|133249
1732730100000|2024-11-27 17:55:00|182|181|183|182|183|182|182|181|307645
1732730400000|2024-11-27 18:00:00|||||||||24189
1732730700000|2024-11-27 18:05:00|||||||||41811
1732731000000|2024-11-27 18:10:00|184|183|184|183|184|183|183|182|95613
1732731300000|2024-11-27 18:15:00|183|182|183|182|184|183|183|182|141659
1732731600000|2024-11-27 18:20:00|182|181|180|179|182|181|180|179|177087
1732731900000|2024-11-27 18:25:00|179|178|180|179|180|179|179|178|39829
1732732200000|2024-11-27 18:30:00|181|180|180|179|181|180|180|179|131644
1732732500000|2024-11-27 18:35:00|||||||||14584
1732732800000|2024-11-27 18:40:00|||||||||11357
1732733100000|2024-11-27 18:45:00|179|178|179|178|179|179|178|177|156032
1732733400000|2024-11-27 18:50:00|180|179|179|178|180|179|179|178|83177
1732733700000|2024-11-27 18:55:00|||||||||44488
1732734000000|2024-11-27 19:00:00|180|179|179|178|180|179|179|178|52953
1732734300000|2024-11-27 19:05:00|||||||||81895
1732734600000|2024-11-27 19:10:00|180|179|180|179|180|179|180|179|51648
1732734900000|2024-11-27 19:15:00|179|178|179|178|179|178|179|178|28239
1732735200000|2024-11-27 19:20:00|180|179|181|180|181|180|180|179|85028
1732735500000|2024-11-27 19:25:00|||||||||32776
1732735800000|2024-11-27 19:30:00|180|179|181|180|181|180|180|179|75589
1732736100000|2024-11-27 19:35:00|180|179|181|180|181|180|180|179|48739
1732736400000|2024-11-27 19:40:00|182|181|181|180|182|181|181|180|88570
1732736700000|2024-11-27 19:45:00|180|179|181|180|181|180|180|179|52779
1732737000000|2024-11-27 19:50:00|182|181|182|181|183|182|182|181|48017
1732737300000|2024-11-27 19:55:00|||||||||30736
1732737600000|2024-11-27 20:00:00|||||||||90996
1732737900000|2024-11-27 20:05:00|||||||||65226
1732738200000|2024-11-27 20:10:00|||||||||16493
1732738500000|2024-11-27 20:15:00|183|182|181|180|183|182|181|180|185805
1732738800000|2024-11-27 20:20:00|182|181|182|181|182|181|182|181|64426
1732739100000|2024-11-27 20:25:00|||||||||42797
1732739400000|2024-11-27 20:30:00|||||||||43205
1732739700000|2024-11-27 20:35:00|183|182|182|181|183|182|182|181|128074
1732740000000|2024-11-27 20:40:00|181|180|180|179|181|180|179|178|378807
1732740300000|2024-11-27 20:45:00|179|178|180|179|180|179|179|178|128077
1732740600000|2024-11-27 20:50:00|181|180|182|181|182|181|181|180|297639
1732740900000|2024-11-27 20:55:00|||||||||447788
1732890600000|2024-11-29 14:30:00|187|185|197|196|198|197|185|184|1423738
1732890900000|2024-11-29 14:35:00|196|195|201|200|201|200|195|194|1154286
1732891200000|2024-11-29 14:40:00|202|201|207|206|207|206|202|201|1281025
1732891500000|2024-11-29 14:45:00|208|207|211|210|212|211|207|206|1795943
1732891800000|2024-11-29 14:50:00|212|211|209|208|213|212|208|207|1546915
1732892100000|2024-11-29 14:55:00|210|209|213|212|216|215|210|209|1481233
1732892400000|2024-11-29 15:00:00|214|213|213|212|214|213|210|209|850534
1732892700000|2024-11-29 15:05:00|212|211|211|210|212|211|209|208|739212
1732893000000|2024-11-29 15:10:00|210|209|208|208|211|210|208|207|573459
1732893300000|2024-11-29 15:15:00|209|207|209|208|210|209|206|205|439060
1732893600000|2024-11-29 15:20:00|208|207|207|206|208|207|205|204|494235
1732893900000|2024-11-29 15:25:00|208|207|205|204|208|207|204|203|468582
1732894200000|2024-11-29 15:30:00|206|205|208|207|208|207|205|204|591178
1732894500000|2024-11-29 15:35:00|209|208|213|212|214|213|209|208|1107510
1732894800000|2024-11-29 15:40:00|212|211|208|207|212|211|207|206|892841
1732895100000|2024-11-29 15:45:00|207|206|207|206|209|208|206|205|482337
1732895400000|2024-11-29 15:50:00|208|207|213|212|213|212|208|207|521137
1732895700000|2024-11-29 15:55:00|214|213|216|215|217|216|213|213|1063637
1732896000000|2024-11-29 16:00:00|215|214|214|213|216|215|214|213|434806
1732896300000|2024-11-29 16:05:00|215|214|215|214|217|216|214|213|635960
1732896600000|2024-11-29 16:10:00|216|215|219|218|221|220|216|215|1388403
1732896900000|2024-11-29 16:15:00|218|217|216|215|218|217|216|215|518902
1732897200000|2024-11-29 16:20:00|217|216|219|218|219|218|216|215|423453
1732897500000|2024-11-29 16:25:00|220|219|219|218|220|219|218|217|451388
1732897800000|2024-11-29 16:30:00|220|219|224|223|226|225|220|219|1860030
1732898100000|2024-11-29 16:35:00|223|222|223|222|224|223|221|220|487437
1732898400000|2024-11-29 16:40:00|224|223|222|221|224|223|222|221|265192
1732898700000|2024-11-29 16:45:00|221|220|221|220|222|221|220|219|484088
1732899000000|2024-11-29 16:50:00|222|221|217|216|222|221|216|215|706832
1732899300000|2024-11-29 16:55:00|218|217|212|211|218|217|211|210|627521
1732899600000|2024-11-29 17:00:00|211|210|213|212|213|212|211|210|382306
1732899900000|2024-11-29 17:05:00|212|211|211|210|212|211|210|209|498829
1732900200000|2024-11-29 17:10:00|212|211|211|210|213|212|210|209|459553
1732900500000|2024-11-29 17:15:00|210|209|214|213|214|213|210|209|342591
1732900800000|2024-11-29 17:20:00|215|214|214|213|215|214|214|213|162520
1732901100000|2024-11-29 17:25:00|213|212|212|211|214|213|212|211|231717
1732901400000|2024-11-29 17:30:00|213|212|216|215|217|216|213|212|302138
1732901700000|2024-11-29 17:35:00|215|214|214|213|215|214|213|212|372404
1732902000000|2024-11-29 17:40:00|215|214|213|212|215|214|210|209|1021345
1732902300000|2024-11-29 17:45:00|214|213|213|212|214|213|213|212|280784
1732902600000|2024-11-29 17:50:00|212|211|213|212|215|214|212|211|530687
1732902900000|2024-11-29 17:55:00|212|211|212|211|212|211|212|211|442887
1733149800000|2024-12-02 14:30:00|213|212|214|213|215|214|208|207|1178680
1733150100000|2024-12-02 14:35:00|215|214|213|212|215|214|208|207|539522
1733150400000|2024-12-02 14:40:00|214|213|216|215|219|218|212|211|1002620
1733150700000|2024-12-02 14:45:00|217|216|214|213|219|218|212|211|876361
1733151000000|2024-12-02 14:50:00|215|214|219|218|220|219|215|214|545160
1733151300000|2024-12-02 14:55:00|218|217|218|217|219|218|216|215|429707
1733151600000|2024-12-02 15:00:00|219|218|216|215|221|220|215|214|469597
1733151900000|2024-12-02 15:05:00|217|216|220|219|221|220|216|215|590341
1733152200000|2024-12-02 15:10:00|219|218|216|215|220|219|215|214|412008
1733152500000|2024-12-02 15:15:00|217|216|215|214|218|217|215|214|261365
1733152800000|2024-12-02 15:20:00|216|215|219|218|219|218|215|215|233633
1733153100000|2024-12-02 15:25:00|218|217|220|219|222|221|218|217|278260
1733153400000|2024-12-02 15:30:00|219|218|218|217|221|220|218|217|214592
1733153700000|2024-12-02 15:35:00|217|216|217|216|218|217|216|215|202277
1733154000000|2024-12-02 15:40:00|218|217|219|218|219|218|217|216|208281
1733154300000|2024-12-02 15:45:00|220|219|220|220|221|220|219|219|372574
1733154600000|2024-12-02 15:50:00|221|219|221|220|223|222|220|219|412516
1733154900000|2024-12-02 15:55:00|220|219|220|219|221|220|219|218|168401
1733155200000|2024-12-02 16:00:00|221|220|217|216|221|220|217|216|238117
1733155500000|2024-12-02 16:05:00|216|215|218|217|218|217|216|215|132952
1733155800000|2024-12-02 16:10:00|217|216|216|215|217|217|215|214|149563
1733156100000|2024-12-02 16:15:00|215|214|214|213|215|215|213|212|238610
1733156400000|2024-12-02 16:20:00|215|214|215|214|215|214|215|214|58940
1733156700000|2024-12-02 16:25:00|214|213|214|213|215|214|213|212|160579
1733157000000|2024-12-02 16:30:00|215|214|216|215|216|215|215|214|114791
1733157300000|2024-12-02 16:35:00|||||||||61374
1733157600000|2024-12-02 16:40:00|217|216|215|214|217|216|215|214|196887
1733157900000|2024-12-02 16:45:00|216|215|216|215|216|215|216|215|46047
1733158200000|2024-12-02 16:50:00|215|214|213|212|216|215|213|212|193743
1733158500000|2024-12-02 16:55:00|212|211|212|211|212|211|212|211|56500
1733158800000|2024-12-02 17:00:00|213|212|213|212|213|212|212|211|98977
1733159100000|2024-12-02 17:05:00|212|211|212|211|213|212|212|211|113518
1733159400000|2024-12-02 17:10:00|213|212|212|211|213|212|212|211|57882
1733159700000|2024-12-02 17:15:00|211|210|209|208|211|210|209|208|467644
1733160000000|2024-12-02 17:20:00|210|209|209|208|210|209|209|208|189383
1733160300000|2024-12-02 17:25:00|210|209|210|209|210|209|209|208|135759
1733160600000|2024-12-02 17:30:00|209|208|210|209|210|209|209|208|158424
1733160900000|2024-12-02 17:35:00|209|208|208|207|209|208|208|207|253972
1733161200000|2024-12-02 17:40:00|209|208|210|209|210|209|209|208|156232
1733161500000|2024-12-02 17:45:00|||||||||14051
1733161800000|2024-12-02 17:50:00|209|208|209|208|209|208|208|207|207533
1733162100000|2024-12-02 17:55:00|208|207|208|207|209|208|208|207|101253
1733162400000|2024-12-02 18:00:00|207|206|209|208|209|208|207|206|134786
1733162700000|2024-12-02 18:05:00|210|209|210|209|211|210|209|209|164687
1733163000000|2024-12-02 18:10:00|209|208|210|209|210|209|209|208|119014
1733163300000|2024-12-02 18:15:00|209|208|208|207|209|208|208|207|203196
1733163600000|2024-12-02 18:20:00|207|206|208|207|208|207|207|206|55842
1733163900000|2024-12-02 18:25:00|207|206|207|206|207|206|207|206|69958
1733164200000|2024-12-02 18:30:00|208|207|208|207|209|208|207|207|297562
1733164500000|2024-12-02 18:35:00|209|208|208|207|209|208|208|207|214611
1733164800000|2024-12-02 18:40:00|207|206|207|206|207|206|206|205|223194
1733165100000|2024-12-02 18:45:00|208|207|207|206|208|207|206|205|122561
1733165400000|2024-12-02 18:50:00|||||||||86548
1733165700000|2024-12-02 18:55:00|206|205|207|206|207|206|206|205|83962
1733166000000|2024-12-02 19:00:00|206|205|205|204|207|206|204|203|452670
1733166300000|2024-12-02 19:05:00|204|203|203|202|204|203|203|202|290039
1733166600000|2024-12-02 19:10:00|202|201|202|201|203|202|202|201|267790
1733166900000|2024-12-02 19:15:00|||||||||71735
1733167200000|2024-12-02 19:20:00|||||||||142001
1733167500000|2024-12-02 19:25:00|203|202|203|202|204|203|202|201|252480
1733167800000|2024-12-02 19:30:00|204|203|204|203|204|203|204|203|106393
1733168100000|2024-12-02 19:35:00|205|204|203|202|205|204|203|202|180441
1733168400000|2024-12-02 19:40:00|204|203|204|203|204|203|203|202|250927
1733168700000|2024-12-02 19:45:00|203|202|205|204|205|204|203|202|224815
1733169000000|2024-12-02 19:50:00|||||||||24902
1733169300000|2024-12-02 19:55:00|206|205|206|205|206|205|205|204|70145
1733169600000|2024-12-02 20:00:00|205|204|206|205|206|205|205|204|123886
1733169900000|2024-12-02 20:05:00|207|206|208|207|208|207|207|206|95606
1733170200000|2024-12-02 20:10:00|||||||||83664
1733170500000|2024-12-02 20:15:00|209|208|209|208|210|209|209|208|134239
1733170800000|2024-12-02 20:20:00|208|207|208|207|208|207|208|207|181582
1733171100000|2024-12-02 20:25:00|209|208|206|205|209|208|205|204|640507
1733171400000|2024-12-02 20:30:00|207|206|208|207|208|208|207|206|92407
1733171700000|2024-12-02 20:35:00|207|206|206|205|207|206|206|205|203927
1733172000000|2024-12-02 20:40:00|207|206|206|205|207|206|206|205|115499
1733172300000|2024-12-02 20:45:00|207|206|206|205|207|206|206|205|135791
1733172600000|2024-12-02 20:50:00|207|206|207|206|207|206|206|205|197645
1733172900000|2024-12-02 20:55:00|208|207|207|206|208|207|207|206|361661
1733236200000|2024-12-03 14:30:00|201|200|203|202|206|205|199|198|707337
1733236500000|2024-12-03 14:35:00|202|201|201|200|204|203|200|199|786183
1733236800000|2024-12-03 14:40:00|200|199|203|202|203|202|200|199|618949
1733237100000|2024-12-03 14:45:00|204|203|206|205|207|206|204|203|414784
1733237400000|2024-12-03 14:50:00|207|206|208|207|209|208|207|206|551486
1733237700000|2024-12-03 14:55:00|209|208|212|211|212|211|209|208|834637
1733238000000|2024-12-03 15:00:00|211|210|213|212|213|212|211|210|395884
1733238300000|2024-12-03 15:05:00|214|213|211|210|215|214|211|210|483961
1733238600000|2024-12-03 15:10:00|212|211|212|211|214|213|212|211|600236
1733238900000|2024-12-03 15:15:00||212||211||212||211|176531
1733239200000|2024-12-03 15:20:00|211|210|213|212|213|212|211|210|241722
1733239500000|2024-12-03 15:25:00|214|213|208|207|215|214|208|207|437709
1733239800000|2024-12-03 15:30:00|209|208|210|209|212|211|209|208|433358
1733240100000|2024-12-03 15:35:00|211|210|211|210|213|212|210|210|266925
1733240400000|2024-12-03 15:40:00|212|211|210|209|212|211|209|208|387437
1733240700000|2024-12-03 15:45:00|209|208|211|210|211|210|209|208|251130
1733241000000|2024-12-03 15:50:00|212|211|210|209|212|211|209|208|310923
1733241300000|2024-12-03 15:55:00|211|210|211|210|211|210|210|209|243312
1733241600000|2024-12-03 16:00:00|212|211|212|211|213|212|212|211|235376
1733241900000|2024-12-03 16:05:00|213|212|213|212|214|213|212|211|258205
1733242200000|2024-12-03 16:10:00|214|213|215|214|215|214|214|213|185338
1733242500000|2024-12-03 16:15:00|||||||||229052
1733242800000|2024-12-03 16:20:00|216|215|215|214|217|216|215|214|494198
1733243100000|2024-12-03 16:25:00|216|215|215|214|216|215|215|214|193636
1733243400000|2024-12-03 16:30:00|216|215|216|215|216|215|216|215|134322
1733243700000|2024-12-03 16:35:00|215|214|214|213|215|214|214|213|177980
1733244000000|2024-12-03 16:40:00|213|212|211|210|213|212|211|210|315623
1733244300000|2024-12-03 16:45:00|212|211|211|210|212|211|211|210|89980
1733244600000|2024-12-03 16:50:00|212|211|213|212|213|212|212|211|180543
1733244900000|2024-12-03 16:55:00|214|213|214|213|214|213|213|213|74847
1733245200000|2024-12-03 17:00:00|215|214|215|214|215|214|215|214|139893
1733245500000|2024-12-03 17:05:00|214|213|214|213|214|213|214|213|69252
1733245800000|2024-12-03 17:10:00|215|214|215|214|215|214|215|214|90452
1733246100000|2024-12-03 17:15:00|216|215|216|215|216|215|216|215|132651
1733246400000|2024-12-03 17:20:00|215|214|214|213|215|214|214|213|168336
1733246700000|2024-12-03 17:25:00|215|214|215|214|215|214|215|214|55373
1733247000000|2024-12-03 17:30:00|||||||||96319
1733247300000|2024-12-03 17:35:00|216|215|215|214|216|215|215|214|169243
1733247600000|2024-12-03 17:40:00|216|215|216|215|216|215|216|215|91712
1733247900000|2024-12-03 17:45:00|||||||||61370
1733248200000|2024-12-03 17:50:00|217|216|218|217|219|218|217|216|457295
1733248500000|2024-12-03 17:55:00|219|218|218|217|219|218|218|217|443200
1733248800000|2024-12-03 18:00:00|219|218|217|216|219|218|217|216|357645
1733249100000|2024-12-03 18:05:00|218|217|217|216|218|217|217|216|190716
1733249400000|2024-12-03 18:10:00|218|217|218|217|218|217|218|217|45255
1733249700000|2024-12-03 18:15:00|219|218|219|218|219|218|219|218|405179
1733250000000|2024-12-03 18:20:00|220|219|218|217|220|219|218|217|335967
1733250300000|2024-12-03 18:25:00|217|216|216|215|217|216|216|215|444017
1733250600000|2024-12-03 18:30:00|||||||||135818
1733250900000|2024-12-03 18:35:00|217|216|217|216|217|216|217|216|326803
1733251200000|2024-12-03 18:40:00|216|215|215|214|216|215|215|214|387760
1733251500000|2024-12-03 18:45:00|214|213|213|212|214|213|213|212|117935
1733251800000|2024-12-03 18:50:00|214|213|215|214|215|214|214|213|118325
1733252100000|2024-12-03 18:55:00|216|215|214|213|216|215|214|213|410064
1733252400000|2024-12-03 19:00:00|215|214|212|211|215|214|212|211|353947
1733252700000|2024-12-03 19:05:00|213|212|213|212|213|212|213|212|105950
1733253000000|2024-12-03 19:10:00|||||||||90403
1733253300000|2024-12-03 19:15:00|212|211|211|210|212|211|211|210|108458
1733253600000|2024-12-03 19:20:00|212|211|213|212|213|212|211|210|159948
1733253900000|2024-12-03 19:25:00|214|213|216|215|216|215|214|213|311669
1733254200000|2024-12-03 19:30:00|||||||||62744
1733254500000|2024-12-03 19:35:00|217|216|216|215|217|216|216|215|188300
1733254800000|2024-12-03 19:40:00|217|216|217|216|217|216|217|216|121635
1733255100000|2024-12-03 19:45:00|218|217|218|217|218|217|217|216|175994
1733255400000|2024-12-03 19:50:00|||||||||118588
1733255700000|2024-12-03 19:55:00|||||||||138919
1733256000000|2024-12-03 20:00:00|219|218|218|217|219|218|218|217|183378
1733256300000|2024-12-03 20:05:00|||||||||75879
1733256600000|2024-12-03 20:10:00|219|218|216|215|219|218|216|215|468450
1733256900000|2024-12-03 20:15:00|215|214|215|214|215|214|215|214|80827
1733257200000|2024-12-03 20:20:00|216|215|216|215|216|215|216|215|67141
1733257500000|2024-12-03 20:25:00|217|216|216|215|217|216|216|215|145188
1733257800000|2024-12-03 20:30:00|217|216|216|215|218|217|216|215|163280
1733258100000|2024-12-03 20:35:00|217|216|217|216|217|216|216|215|151214
1733258400000|2024-12-03 20:40:00|216|215|215|214|216|215|214|214|192946
1733258700000|2024-12-03 20:45:00|||||||||73763
1733259000000|2024-12-03 20:50:00|216|215|215|214|216|215|215|214|254745
1733259300000|2024-12-03 20:55:00|216|215|214|213|216|215|214|213|494820
1733322600000|2024-12-04 14:30:00|215|214|213|212|217|216|212|211|1400014
1733322900000|2024-12-04 14:35:00|212|211|216|215|216|215|211|210|1066260
1733323200000|2024-12-04 14:40:00|217|216|225|224|226|225|216|215|2264529
1733323500000|2024-12-04 14:45:00|226|225|233|232|233|232|225|224|1068288
1733323800000|2024-12-04 14:50:00|234|233|245|244|246|245|234|233|3181395
1733324100000|2024-12-04 14:55:00|246|245|248|247|251|250|246|245|2695452
1733324400000|2024-12-04 15:00:00|249|248|243|242|249|248|238|237|1922861
1733324700000|2024-12-04 15:05:00|244|243|238|237|245|244|238|237|1334955
1733325000000|2024-12-04 15:10:00|237|236|239|238|240|239|234|233|553826
1733325300000|2024-12-04 15:15:00|238|237|238|237|240|239|235|234|690203
1733325600000|2024-12-04 15:20:00|237|236|235|234|237|236|234|233|292293
1733325900000|2024-12-04 15:25:00|236|235|237|236|240|239|235|235|542442
1733326200000|2024-12-04 15:30:00|238|237|238|237|240|239|238|237|379883
1733326500000|2024-12-04 15:35:00|239|238|238|237|240|239|237|236|286335
1733326800000|2024-12-04 15:40:00|239|238|239|238|240|239|239|238|224851
1733327100000|2024-12-04 15:45:00|238|237|239|238|240|239|238|237|206921
1733327400000|2024-12-04 15:50:00|238|237|238|237|239|238|234|233|683496
1733327700000|2024-12-04 15:55:00|239|238|238|237|239|238|236|235|209561
1733328000000|2024-12-04 16:00:00|239|238|239|238|240|239|239|238|217618
1733328300000|2024-12-04 16:05:00|238|237|234|233|238|237|234|233|475465
1733328600000|2024-12-04 16:10:00|233|232|235|234|235|234|233|232|237181
1733328900000|2024-12-04 16:15:00|234|233|231|230|234|233|230|229|606624
1733329200000|2024-12-04 16:20:00|230|229|229|228|231|230|229|228|314539
1733329500000|2024-12-04 16:25:00|228|227|231|230|232|231|228|227|359488
1733329800000|2024-12-04 16:30:00|230|229|231|230|231|230|229|228|136361
1733330100000|2024-12-04 16:35:00|232|231|232|231|233|232|232|231|201025
1733330400000|2024-12-04 16:40:00|231|230|231|230|232|231|231|230|174359
1733330700000|2024-12-04 16:45:00|230|229|230|229|230|229|230|229|146951
1733331000000|2024-12-04 16:50:00|231|230|231|230|231|230|231|230|123666
1733331300000|2024-12-04 16:55:00|||||||||40604
1733331600000|2024-12-04 17:00:00|232|231|230|229|232|231|230|229|137733
1733331900000|2024-12-04 17:05:00|229|228|230|229|230|229|229|228|127821
1733332200000|2024-12-04 17:10:00|229|228|230|229|230|229|229|228|149703
1733332500000|2024-12-04 17:15:00|231|230|230|229|231|230|230|229|137083
1733332800000|2024-12-04 17:20:00|231|230|231|230|231|230|231|230|60757
1733333100000|2024-12-04 17:25:00|232|231|231|230|232|231|231|230|101763
1733333400000|2024-12-04 17:30:00|230|229|230|229|230|229|230|229|122474
1733333700000|2024-12-04 17:35:00|231|230|233|232|233|232|231|230|168592
1733334000000|2024-12-04 17:40:00|234|233|233|232|234|233|233|232|151625
1733334300000|2024-12-04 17:45:00|232|231|232|231|232|231|231|230|168560
1733334600000|2024-12-04 17:50:00|233|232|232|231|233|232|232|231|112836
1733334900000|2024-12-04 17:55:00|233|232|234|233|234|233|233|232|219576
1733335200000|2024-12-04 18:00:00|235|234|234|233|235|234|233|232|354225
1733335500000|2024-12-04 18:05:00|233|232|233|232|233|232|233|232|66652
1733335800000|2024-12-04 18:10:00|234|233|234|233|235|234|234|233|178782
1733336100000|2024-12-04 18:15:00|||||||||51325
1733336400000|2024-12-04 18:20:00|235|234|233|232|235|234|233|232|143769
1733336700000|2024-12-04 18:25:00|232|231|232|231|232|231|232|231|136016
1733337000000|2024-12-04 18:30:00|233|232|233|232|233|232|233|232|89177
1733337300000|2024-12-04 18:35:00|232|231|232|231|232|231|231|230|110354
1733337600000|2024-12-04 18:40:00|||||||||38956
1733337900000|2024-12-04 18:45:00|233|232|233|232|234|233|232|231|197133
1733338200000|2024-12-04 18:50:00|234|233|233|232|234|233|233|232|178833
1733338500000|2024-12-04 18:55:00|234|233|231|230|234|233|231|230|187240
1733338800000|2024-12-04 19:00:00|232|231|232|231|232|231|231|230|211143
1733339100000|2024-12-04 19:05:00|233|232|232|231|233|232|232|231|111388
1733339400000|2024-12-04 19:10:00|231|230|230|229|231|230|230|229|224721
1733339700000|2024-12-04 19:15:00|231|230|230|229|231|230|230|229|161748
1733340000000|2024-12-04 19:20:00|||||||||35911
1733340300000|2024-12-04 19:25:00|229|228|229|228|229|228|229|228|98124
1733340600000|2024-12-04 19:30:00|230|229|233|232|233|232|229|229|193732
1733340900000|2024-12-04 19:35:00|234|233|234|233|234|233|234|233|102533
1733341200000|2024-12-04 19:40:00|235|234|234|233|235|234|234|233|160083
1733341500000|2024-12-04 19:45:00|233|232|234|233|234|233|233|232|208122
1733341800000|2024-12-04 19:50:00|235|234|234|233|235|234|234|233|116993
1733342100000|2024-12-04 19:55:00|||||||||77337
1733342400000|2024-12-04 20:00:00|233|232|232|231|233|232|231|230|194437
1733342700000|2024-12-04 20:05:00|233|232|232|231|233|232|232|231|184397
1733343000000|2024-12-04 20:10:00|231|230|230|229|231|230|230|229|354313
1733343300000|2024-12-04 20:15:00|231|230|232|231|232|231|231|230|314080
1733343600000|2024-12-04 20:20:00|233|232|234|233|234|233|233|232|381113
1733343900000|2024-12-04 20:25:00|235|234|232|231|235|234|232|231|477734
1733344200000|2024-12-04 20:30:00|231|230|229|228|232|231|229|228|345589
1733344500000|2024-12-04 20:35:00|230|229|230|229|230|229|230|229|165976
1733344800000|2024-12-04 20:40:00|231|230|233|232|233|232|231|230|432052
1733345100000|2024-12-04 20:45:00|232|231|233|232|234|233|232|231|316699
1733345400000|2024-12-04 20:50:00|234|233|231|230|234|233|230|229|745368
1733345700000|2024-12-04 20:55:00|230|229|231|230|231|230|230|229|525173
1733409000000|2024-12-05 14:30:00|249|248|252|251|253|252|244|243|1867714
1733409300000|2024-12-05 14:35:00|253|252|245|244|253|252|244|243|1322310
1733409600000|2024-12-05 14:40:00|244|243|239|238|245|244|239|238|1357609
1733409900000|2024-12-05 14:45:00|238|237|239|238|240|239|238|237|1039695
1733410200000|2024-12-05 14:50:00|238|237|238|237|240|239|236|235|785201
1733410500000|2024-12-05 14:55:00|237|236|235|234|237|236|233|232|1251086
1733410800000|2024-12-05 15:00:00|236|235|235|234|236|235|235|234|656629
1733411100000|2024-12-05 15:05:00|234|233|240|239|240|239|234|233|575162
1733411400000|2024-12-05 15:10:00|239|238|241|240|241|240|239|238|320048
1733411700000|2024-12-05 15:15:00|240|239|239|238|240|239|239|238|257278
1733412000000|2024-12-05 15:20:00|240|239|236|235|241|240|234|233|611883
1733412300000|2024-12-05 15:25:00|237|236|236|235|239|238|236|235|624191
1733412600000|2024-12-05 15:30:00|235|234|234|233|237|236|233|232|599161
1733412900000|2024-12-05 15:35:00|233|232|232|231|233|232|232|231|522387
1733413200000|2024-12-05 15:40:00|233|232|232|231|235|234|230|229|711190
1733413500000|2024-12-05 15:45:00|233|232|230|229|234|233|230|229|355479
1733413800000|2024-12-05 15:50:00|231|230|233|232|233|232|231|230|275110
1733414100000|2024-12-05 15:55:00|234|233|232|231|234|233|231|230|308888
1733414400000|2024-12-05 16:00:00|231|230|233|232|234|233|231|230|405403
1733414700000|2024-12-05 16:05:00|234|233|234|233|234|233|233|232|168641
1733415000000|2024-12-05 16:10:00|235|234|235|234|235|234|234|233|137991
1733415300000|2024-12-05 16:15:00|236|235|237|236|238|237|236|235|365215
1733415600000|2024-12-05 16:20:00|238|237|238|237|239|238|238|237|370852
1733415900000|2024-12-05 16:25:00|237|236|237|236|237|236|236|235|160856
1733416200000|2024-12-05 16:30:00|236|235|236|235|236|235|236|235|169168
1733416500000|2024-12-05 16:35:00|235|234|232|231|235|234|232|231|204145
1733416800000|2024-12-05 16:40:00|233|232|234|233|234|233|232|231|372765
1733417100000|2024-12-05 16:45:00|235|234|234|233|236|235|234|233|127968
1733417400000|2024-12-05 16:50:00|235|234|235|234|235|234|234|233|129171
1733417700000|2024-12-05 16:55:00|234|233|236|235|236|235|234|233|144867
1733418000000|2024-12-05 17:00:00|237|236|234|233|237|236|234|233|180346
1733418300000|2024-12-05 17:05:00|235|234|236|235|236|235|235|234|156594
1733418600000|2024-12-05 17:10:00|235|234|232|231|235|234|232|231|127681
1733418900000|2024-12-05 17:15:00|233|232|233|232|234|233|233|232|241534
1733419200000|2024-12-05 17:20:00|||||||||121708
1733419500000|2024-12-05 17:25:00|232|231|231|230|233|232|231|230|332148
1733419800000|2024-12-05 17:30:00|232|231|232|231|232|231|231|230|257542
1733420100000|2024-12-05 17:35:00|231|230|231|230|231|230|230|229|377642
1733420400000|2024-12-05 17:40:00|232|231|232|231|233|232|232|231|135293
1733420700000|2024-12-05 17:45:00|233|232|235|234|235|234|233|232|224072
1733421000000|2024-12-05 17:50:00|234|233|235|234|235|234|234|233|253421
1733421300000|2024-12-05 17:55:00|236|235|239|238|239|238|236|235|310351
1733421600000|2024-12-05 18:00:00|||||||||135943
1733421900000|2024-12-05 18:05:00|240|239|239|238|240|239|239|238|224951
1733422200000|2024-12-05 18:10:00|238|237|238|237|238|237|238|237|181028
1733422500000|2024-12-05 18:15:00|239|238|237|236|240|239|237|236|273650
1733422800000|2024-12-05 18:20:00|238|237|235|234|238|237|235|234|124924
1733423100000|2024-12-05 18:25:00|234|233|235|234|235|234|234|233|90185
1733423400000|2024-12-05 18:30:00|236|235|235|234|236|235|234|233|172859
1733423700000|2024-12-05 18:35:00|236|235|235|234|236|235|235|234|185151
1733424000000|2024-12-05 18:40:00|||||||||55030
1733424300000|2024-12-05 18:45:00|234|233|234|233|234|233|234|233|115284
1733424600000|2024-12-05 18:50:00|233|232|233|232|233|232|233|232|179627
1733424900000|2024-12-05 18:55:00|232|231|232|231|233|232|232|231|195574
1733425200000|2024-12-05 19:00:00|231|230|229|228|232|231|229|228|425119
1733425500000|2024-12-05 19:05:00|230|229|232|231|232|231|230|229|250695
1733425800000|2024-12-05 19:10:00|233|232|232|231|233|232|231|230|122078
1733426100000|2024-12-05 19:15:00|233|232|232|231|233|232|232|231|80379
1733426400000|2024-12-05 19:20:00|233|232|235|234|235|234|233|232|190065
1733426700000|2024-12-05 19:25:00|234|233|235|234|235|234|234|233|106264
1733427000000|2024-12-05 19:30:00|236|235|235|234|236|235|235|234|121291
1733427300000|2024-12-05 19:35:00|236|235|237|236|237|236|236|235|104516
1733427600000|2024-12-05 19:40:00|238|237|235|234|238|237|235|234|271888
1733427900000|2024-12-05 19:45:00|234|233|233|232|234|233|232|231|249800
1733428200000|2024-12-05 19:50:00|232|231|229|228|232|231|229|228|582382
1733428500000|2024-12-05 19:55:00|228|229|228|227|228|229|227|226|330530
1733428800000|2024-12-05 20:00:00|229|228|228|227|229|228|228|227|207126
1733429100000|2024-12-05 20:05:00|229|228|229|228|229|228|227|226|305402
1733429400000|2024-12-05 20:10:00|228|227|228|227|228|227|228|227|182916
1733429700000|2024-12-05 20:15:00|227|226|225|224|227|226|224|223|573401
1733430000000|2024-12-05 20:20:00|226|225|225|224|226|225|225|224|263739
1733430300000|2024-12-05 20:25:00|226|225|226|225|227|226|226|225|231180
1733430600000|2024-12-05 20:30:00|225|224|227|226|227|226|225|224|116064
1733430900000|2024-12-05 20:35:00|228|227|227|226|228|227|227|226|143377
1733431200000|2024-12-05 20:40:00|228|227|228|227|228|227|228|227|108352
1733431500000|2024-12-05 20:45:00|229|228|227|226|229|228|227|226|262245
1733431800000|2024-12-05 20:50:00|226|225|225|224|227|226|225|224|545526
1733432100000|2024-12-05 20:55:00|224|223|225|224|225|224|224|223|516901
1733495400000|2024-12-06 14:30:00|230|229|243|242|243|242|230|229|877421
1733495700000|2024-12-06 14:35:00|242|241|247|246|249|248|242|241|1636314
1733496000000|2024-12-06 14:40:00|248|247|242|241|248|247|241|240|887211
1733496300000|2024-12-06 14:45:00|241|240|245|244|245|244|238|237|1321219
1733496600000|2024-12-06 14:50:00|244|243|241|240|244|243|240|239|416415
1733496900000|2024-12-06 14:55:00|242|241|243|242|244|243|241|240|761224
1733497200000|2024-12-06 15:00:00|242|241|237|236|243|242|237|236|268714
1733497500000|2024-12-06 15:05:00|236|235|249|248|249|248|236|235|968530
1733497800000|2024-12-06 15:10:00|248|247|254|253|257|256|248|247|2568974
1733498100000|2024-12-06 15:15:00|255|254|253|252|256|255|253|252|715213
1733498400000|2024-12-06 15:20:00|254|253|251|250|256|255|251|250|518483
1733498700000|2024-12-06 15:25:00|252|251|252|251|253|252|250|249|300284
1733499000000|2024-12-06 15:30:00|253|252|254|253|255|254|252|251|520715
1733499300000|2024-12-06 15:35:00|253|252|258|257|258|257|253|252|639084
1733499600000|2024-12-06 15:40:00|259|258|262|261|264|263|256|255|1404555
1733499900000|2024-12-06 15:45:00|263|262|261|260|265|264|260|259|720603
1733500200000|2024-12-06 15:50:00|262|261|264|263|266|265|261|260|895080
1733500500000|2024-12-06 15:55:00|265|264|269|268|269|268|265|264|609226
1733500800000|2024-12-06 16:00:00|268|267|272|271|272|271|268|267|671398
1733501100000|2024-12-06 16:05:00|273|272|269|268|273|272|268|267|810617
1733501400000|2024-12-06 16:10:00|268|267|272|271|273|272|268|267|877146
1733501700000|2024-12-06 16:15:00|271|270|270|269|273|272|268|267|408421
1733502000000|2024-12-06 16:20:00|271|270|265|264|272|271|265|264|872480
1733502300000|2024-12-06 16:25:00|264|263|266|265|266|265|262|261|842313
1733502600000|2024-12-06 16:30:00|265|264|268|267|269|268|264|263|583096
1733502900000|2024-12-06 16:35:00|269|268|279|278|280|279|269|268|1348352
1733503200000|2024-12-06 16:40:00|280|279|280|279|281|280|277|276|925124
1733503500000|2024-12-06 16:45:00|279|278|277|276|279|278|275|274|489678
1733503800000|2024-12-06 16:50:00|276|275|273|272|277|276|272|271|371742
1733504100000|2024-12-06 16:55:00|274|273|278|277|280|279|273|272|587567
1733504400000|2024-12-06 17:00:00|277|276|274|273|277|276|272|271|539505
1733504700000|2024-12-06 17:05:00|275|274|273|272|276|275|272|271|182791
1733505000000|2024-12-06 17:10:00|274|273|275|274|275|274|273|273|135293
1733505300000|2024-12-06 17:15:00|276|275|276|275|277|276|275|274|292702
1733505600000|2024-12-06 17:20:00|277|276|275|274|277|276|275|274|225593
1733505900000|2024-12-06 17:25:00|276|275|276|275|277|276|276|275|221911
1733506200000|2024-12-06 17:30:00|277|276|278|277|279|278|273|273|386999
1733506500000|2024-12-06 17:35:00|279|278|278|277|280|280|276|275|471410
1733506800000|2024-12-06 17:40:00|279|278|282|281|283|282|278|277|539616
1733507100000|2024-12-06 17:45:00|283|282|280|279|283|282|279|278|393627
1733507400000|2024-12-06 17:50:00|279|278|277|276|280|279|276|275|390328
1733507700000|2024-12-06 17:55:00|278|277|280|279|281|280|278|277|202861
1733508000000|2024-12-06 18:00:00|279|278|278|277|279|278|277|276|58585
1733508300000|2024-12-06 18:05:00|277|276|282|281|282|281|277|276|158153
1733508600000|2024-12-06 18:10:00|283|282|283|282|283|282|281|280|347070
1733508900000|2024-12-06 18:15:00|284|283|284|283|287|286|284|283|461858
1733509200000|2024-12-06 18:20:00|285|284|285|284|285|284|284|283|181104
1733509500000|2024-12-06 18:25:00|286|285|284|283|286|285|283|282|176985
1733509800000|2024-12-06 18:30:00|283|282|282|281|284|283|282|281|202627
1733510100000|2024-12-06 18:35:00|281|280|286|285|286|285|281|280|307897
1733510400000|2024-12-06 18:40:00|287|286|289|288|290|289|287|286|496178
1733510700000|2024-12-06 18:45:00|290|289|291|290|292|291|289|288|651133
1733511000000|2024-12-06 18:50:00|292|291|293|292|294|293|290|289|839932
1733511300000|2024-12-06 18:55:00|292|291|297|296|299|298|291|290|1295195
1733511600000|2024-12-06 19:00:00|298|297|295|294|300|299|295|294|942114
1733511900000|2024-12-06 19:05:00|294|293|295|294|298|297|293|292|545734
1733512200000|2024-12-06 19:10:00|294|293|294|293|296|295|292|291|311385
1733512500000|2024-12-06 19:15:00|293|292|295|294|298|297|293|292|343930
1733512800000|2024-12-06 19:20:00|296|295|298|297|298|297|296|295|154118
1733513100000|2024-12-06 19:25:00|299|298|298|297|300|299|298|297|356944
1733513400000|2024-12-06 19:30:00|297|296|299|298|299|298|296|295|327999
1733513700000|2024-12-06 19:35:00|300|299|301|300|302|301|300|299|1200382
1733514000000|2024-12-06 19:40:00|300|299|300|299|306|305|300|299|938375
1733514300000|2024-12-06 19:45:00|301|300|302|301|303|302|300|300|243688
1733514600000|2024-12-06 19:50:00|303|302|300|299|303|302|298|297|309852
1733514900000|2024-12-06 19:55:00|299|298|300|299|302|301|296|295|510957
1733515200000|2024-12-06 20:00:00|301|300|300|299|302|301|299|298|303789
1733515500000|2024-12-06 20:05:00|299|298|297|296|299|298|296|295|311554
1733515800000|2024-12-06 20:10:00|298|297|303|302|304|303|297|296|351586
1733516100000|2024-12-06 20:15:00|304|303|302|301|304|303|301|300|376736
1733516400000|2024-12-06 20:20:00|303|302|301|300|304|303|301|300|218528
1733516700000|2024-12-06 20:25:00|300|299|300|299|300|299|298|297|174898
1733517000000|2024-12-06 20:30:00|301|300|297|296|302|301|295|294|546983
1733517300000|2024-12-06 20:35:00|298|297|300|299|300|299|298|297|183061
1733517600000|2024-12-06 20:40:00|301|300|302|301|302|301|301|300|257832
1733517900000|2024-12-06 20:45:00|301|300|300|299|303|302|300|299|495895
1733518200000|2024-12-06 20:50:00|301|300|303|302|305|304|300|299|917016
1733518500000|2024-12-06 20:55:00|304|303|302|301|305|304|302|301|974329
1733754600000|2024-12-09 14:30:00|305|304|285|284|306|305|283|282|3209497
1733754900000|2024-12-09 14:35:00|286|285|282|281|287|286|278|277|2227285
1733755200000|2024-12-09 14:40:00|281|280|282|281|284|283|278|277|1708196
1733755500000|2024-12-09 14:45:00|283|282|302|301|304|303|282|281|1456940
1733755800000|2024-12-09 14:50:00|303|302|300|299|310|309|299|298|1174839
1733756100000|2024-12-09 14:55:00|301|298|304|303|307|306|301|298|426229
1733756400000|2024-12-09 15:00:00|303|302|296|295|303|302|294|293|697952
1733756700000|2024-12-09 15:05:00|295|294|291|290|295|294|289|288|679932
1733757000000|2024-12-09 15:10:00|292|291|293|292|294|293|291|290|325429
1733757300000|2024-12-09 15:15:00|292|291|286|285|292|291|286|285|610656
1733757600000|2024-12-09 15:20:00|287|286|293|292|293|292|287|286|381745
1733757900000|2024-12-09 15:25:00|294|293|284|283|294|293|281|280|1058383
1733758200000|2024-12-09 15:30:00|283|282|285|284|289|288|283|282|456759
1733758500000|2024-12-09 15:35:00|284|283|290|289|290|289|282|281|262995
1733758800000|2024-12-09 15:40:00|291|290|282|281|292|291|282|281|417354
1733759100000|2024-12-09 15:45:00|283|282|280|279|287|286|279|278|981127
1733759400000|2024-12-09 15:50:00|281|280|285|284|285|284|280|279|544030
1733759700000|2024-12-09 15:55:00|286|285|287|286|288|287|285|284|206050
1733760000000|2024-12-09 16:00:00|286|285|285|284|287|286|285|284|299748
1733760300000|2024-12-09 16:05:00|286|285|284|283|287|286|284|283|281118
1733760600000|2024-12-09 16:10:00|285|284|291|290|291|290|284|284|295556
1733760900000|2024-12-09 16:15:00|290|289|294|293|294|293|290|289|260234
1733761200000|2024-12-09 16:20:00|293|292|294|293|294|293|291|290|475835
1733761500000|2024-12-09 16:25:00|295|294|296|295|296|295|294|293|385145
1733761800000|2024-12-09 16:30:00|295|294|294|293|298|297|292|291|406977
1733762100000|2024-12-09 16:35:00|293|292|295|294|295|294|293|292|126197
1733762400000|2024-12-09 16:40:00|296|295|296|295|296|295|296|295|115546
1733762700000|2024-12-09 16:45:00|297|296|295|294|297|296|292|292|317997
1733763000000|2024-12-09 16:50:00|296|295|296|295|297|296|296|295|94103
1733763300000|2024-12-09 16:55:00|||||||||67533
1733763600000|2024-12-09 17:00:00|297|296|298|297|298|297|297|296|166984
1733763900000|2024-12-09 17:05:00|299|298|300|299|300|299|299|298|157712
1733764200000|2024-12-09 17:10:00|299|298|303|302|303|302|299|298|713888
1733764500000|2024-12-09 17:15:00|302|301|302|301|303|302|300|299|160578
1733764800000|2024-12-09 17:20:00|303|302|301|300|303|302|300|299|102143
1733765100000|2024-12-09 17:25:00|302|301|302|301|303|302|301|300|145872
1733765400000|2024-12-09 17:30:00|301|300|302|301|302|301|300|299|123713
1733765700000|2024-12-09 17:35:00|301|300|301|300|302|301|301|300|181235
1733766000000|2024-12-09 17:40:00|302|301|302|301|302|301|302|301|92219
1733766300000|2024-12-09 17:45:00|303|302|300|299|304|303|300|299|278933
1733766600000|2024-12-09 17:50:00|301|300|299|298|301|300|299|298|172746
1733766900000|2024-12-09 17:55:00|298|297|297|296|298|297|297|296|153996
1733767200000|2024-12-09 18:00:00|298|297|301|300|301|300|298|297|253610
1733767500000|2024-12-09 18:05:00|300|299|304|303|304|303|300|299|186387
1733767800000|2024-12-09 18:10:00|303|302|305|304|305|304|303|302|123400
1733768100000|2024-12-09 18:15:00|306|305|305|304|306|305|304|304|335821
1733768400000|2024-12-09 18:20:00|306|305|306|305|307|306|305|304|258204
1733768700000|2024-12-09 18:25:00|305|304|306|305|306|305|304|303|250818
1733769000000|2024-12-09 18:30:00|305|304|305|304|306|305|305|304|123323
1733769300000|2024-12-09 18:35:00|304|303|305|304|305|304|302|301|324325
1733769600000|2024-12-09 18:40:00|304|303|304|303|305|304|303|302|106354
1733769900000|2024-12-09 18:45:00|305|304|303|302|305|304|303|302|110167
1733770200000|2024-12-09 18:50:00|304|303|302|301|304|303|302|301|99809
1733770500000|2024-12-09 18:55:00|301|300|301|300|301|300|301|300|73559
1733770800000|2024-12-09 19:00:00|302|301|304|303|305|304|302|301|128435
1733771100000|2024-12-09 19:05:00|305|304|305|304|305|304|305|304|123927
1733771400000|2024-12-09 19:10:00|304|303|305|304|306|305|304|303|241917
1733771700000|2024-12-09 19:15:00|304|303|301|300|305|304|299|298|383110
1733772000000|2024-12-09 19:20:00|302|301|305|304|305|304|302|301|72877
1733772300000|2024-12-09 19:25:00|304|303|307|306|307|306|304|303|185835
1733772600000|2024-12-09 19:30:00|306|305|306|305|307|306|306|305|162857
1733772900000|2024-12-09 19:35:00|305|304|301|300|305|304|301|300|346396
1733773200000|2024-12-09 19:40:00|300|299|299|298|300|299|298|297|204404
1733773500000|2024-12-09 19:45:00|298|297|300|299|300|299|298|297|132835
1733773800000|2024-12-09 19:50:00|301|300|298|297|301|300|298|297|95674
1733774100000|2024-12-09 19:55:00|299|298|298|297|300|299|298|297|163241
1733774400000|2024-12-09 20:00:00|299|298|297|296|299|298|296|295|321431
1733774700000|2024-12-09 20:05:00|298|297|300|299|300|299|298|297|176393
1733775000000|2024-12-09 20:10:00|299|298|298|297|299|298|297|296|149315
1733775300000|2024-12-09 20:15:00|||||||||161219
1733775600000|2024-12-09 20:20:00|297|298|296|295|297|298|295|294|251754
1733775900000|2024-12-09 20:25:00|297|296|296|295|298|297|296|295|188937
1733776200000|2024-12-09 20:30:00|297|296|298|297|299|298|296|295|236675
1733776500000|2024-12-09 20:35:00|297|296|296|295|297|296|295|294|152847
1733776800000|2024-12-09 20:40:00|297|296|296|295|297|296|295|294|438392
1733777100000|2024-12-09 20:45:00|295|294|294|293|295|294|294|293|320595
1733777400000|2024-12-09 20:50:00|295|294|297|296|297|296|295|294|417065
1733777700000|2024-12-09 20:55:00|298|297|299|298|300|299|297|296|867230
1733841000000|2024-12-10 14:30:00|293|291|297|296|301|300|293|291|717944
1733841300000|2024-12-10 14:35:00|296|295|291|290|300|299|290|289|627923
1733841600000|2024-12-10 14:40:00|292|291|293|292|293|292|290|289|597985
1733841900000|2024-12-10 14:45:00|292|291|285|284|293|292|285|284|797630
1733842200000|2024-12-10 14:50:00|284|283|279|278|286|285|279|278|1259309
1733842500000|2024-12-10 14:55:00|280|279|278|277|280|279|275|274|1073705
1733842800000|2024-12-10 15:00:00|277|276|282|281|282|281|277|276|602137
1733843100000|2024-12-10 15:05:00|281|280|277|276|282|281|276|275|339574
1733843400000|2024-12-10 15:10:00|276|275|275|274|277|276|274|273|492495
1733843700000|2024-12-10 15:15:00|274|273|276|275|278|277|274|273|620046
1733844000000|2024-12-10 15:20:00|275|274|272|271|275|274|269|268|1057961
1733844300000|2024-12-10 15:25:00|271|270|271|270|273|272|271|270|267743
1733844600000|2024-12-10 15:30:00|270|269|269|268|270|269|265|264|1029822
1733844900000|2024-12-10 15:35:00|270|269|268|267|270|269|268|267|296141
1733845200000|2024-12-10 15:40:00|267|266|266|265|267|266|265|264|424794
1733845500000|2024-12-10 15:45:00|267|266|265|264|267|266|264|263|365718
1733845800000|2024-12-10 15:50:00|264|263|261|260|267|266|261|260|664482
1733846100000|2024-12-10 15:55:00|262|261|259|258|263|262|256|255|1047373
1733846400000|2024-12-10 16:00:00|258|257|258|257|261|260|255|254|803336
1733846700000|2024-12-10 16:05:00|257|256|254|253|257|256|253|252|416504
1733847000000|2024-12-10 16:10:00|253|252|259|258|261|260|253|252|388569
1733847300000|2024-12-10 16:15:00|258|257|256|255|259|258|255|254|447964
1733847600000|2024-12-10 16:20:00|255|254|262|261|262|262|255|254|475497
1733847900000|2024-12-10 16:25:00|261|260|259|258|263|262|259|258|340968
1733848200000|2024-12-10 16:30:00|258|257|251|250|258|257|251|250|829699
1733848500000|2024-12-10 16:35:00|250|249|245|244|251|250|245|244|1069765
1733848800000|2024-12-10 16:40:00|244|243|253|252|253|252|243|242|453751
1733849100000|2024-12-10 16:45:00|252|251|253|252|254|253|252|251|155030
1733849400000|2024-12-10 16:50:00|254|253|257|256|259|259|253|252|617406
1733849700000|2024-12-10 16:55:00|258|257|258|257|259|258|256|255|205535
1733850000000|2024-12-10 17:00:00|257|256|257|256|259|258|256|255|224019
1733850300000|2024-12-10 17:05:00|256|255|256|255|258|257|255|254|210858
1733850600000|2024-12-10 17:10:00|257|256|256|255|259|258|256|255|151241
1733850900000|2024-12-10 17:15:00|255|254|253|252|255|254|252|251|157088
1733851200000|2024-12-10 17:20:00|252|251|251|250|253|252|250|249|282880
1733851500000|2024-12-10 17:25:00|250|249|250|249|250|249|249|248|206011
1733851800000|2024-12-10 17:30:00|251|250|254|253|254|253|251|250|146237
1733852100000|2024-12-10 17:35:00|253|252|253|252|254|253|253|252|168515
1733852400000|2024-12-10 17:40:00|254|253|254|253|255|254|253|252|180870
1733852700000|2024-12-10 17:45:00|253|252|252|251|253|252|251|250|128994
1733853000000|2024-12-10 17:50:00|253|252|251|250|254|252|251|250|77866
1733853300000|2024-12-10 17:55:00|252|251|252|251|252|251|252|251|89865
1733853600000|2024-12-10 18:00:00|253|252|252|251|256|255|252|251|188473
1733853900000|2024-12-10 18:05:00|251|250|252|251|252|251|251|250|127667
1733854200000|2024-12-10 18:10:00|253|252|253|252|253|252|251|250|161740
1733854500000|2024-12-10 18:15:00|254|253|255|254|255|254|254|253|101139
1733854800000|2024-12-10 18:20:00|256|255|256|255|256|255|254|253|191358
1733855100000|2024-12-10 18:25:00|257|256|256|255|257|256|256|255|95975
1733855400000|2024-12-10 18:30:00|257|256|258|257|258|257|256|255|119252
1733855700000|2024-12-10 18:35:00|257|256|255|254|257|256|254|253|157113
1733856000000|2024-12-10 18:40:00|254|253|255|254|256|255|253|252|169288
1733856300000|2024-12-10 18:45:00|256|255|259|258|260|259|256|255|101759
1733856600000|2024-12-10 18:50:00|258|257|257|256|258|257|257|256|65934
1733856900000|2024-12-10 18:55:00|256|255|258|257|258|257|256|255|62452
1733857200000|2024-12-10 19:00:00|257|256|258|257|258|257|256|255|30697
1733857500000|2024-12-10 19:05:00|||||||||34187
1733857800000|2024-12-10 19:10:00|257|256|259|258|260|259|257|256|91678
1733858100000|2024-12-10 19:15:00|260|259|259|258|261|260|259|258|172279
1733858400000|2024-12-10 19:20:00|258|257|258|257|258|257|258|257|47478
1733858700000|2024-12-10 19:25:00|257|256|258|257|258|257|257|256|53358
1733859000000|2024-12-10 19:30:00|257|256|257|256|257|256|257|256|68169
1733859300000|2024-12-10 19:35:00|256|255|257|256|257|256|256|255|131083
1733859600000|2024-12-10 19:40:00|258|257|257|256|258|257|257|256|59038
1733859900000|2024-12-10 19:45:00|256|255|255|254|256|255|255|254|101645
1733860200000|2024-12-10 19:50:00|254|253|255|254|255|254|254|253|102979
1733860500000|2024-12-10 19:55:00|254|253|253|252|254|253|253|252|120191
1733860800000|2024-12-10 20:00:00|252|251|252|251|252|251|252|251|49653
1733861100000|2024-12-10 20:05:00|||||||||44693
1733861400000|2024-12-10 20:10:00|253|252|252|251|253|252|252|251|135474
1733861700000|2024-12-10 20:15:00|251|250|250|249|252|251|250|249|283889
1733862000000|2024-12-10 20:20:00|249|248|250|249|250|249|247|246|387645
1733862300000|2024-12-10 20:25:00|249|248|249|248|249|249|247|246|172293
1733862600000|2024-12-10 20:30:00|248|247|249|248|249|248|248|247|102852
1733862900000|2024-12-10 20:35:00|248|247|249|248|249|248|248|247|98363
1733863200000|2024-12-10 20:40:00|250|249|249|248|250|249|249|248|190958
1733863500000|2024-12-10 20:45:00|248|247|250|249|250|249|248|247|473730
1733863800000|2024-12-10 20:50:00|251|250|252|251|252|251|251|250|290429
1733864100000|2024-12-10 20:55:00|251|250|253|252|253|252|251|250|569398
1733927400000|2024-12-11 14:30:00|271|270|253|252|271|270|253|252|1354947
1733927700000|2024-12-11 14:35:00|254|253|249|248|256|255|248|247|919579
1733928000000|2024-12-11 14:40:00|250|249|255|254|256|255|248|247|711975
1733928300000|2024-12-11 14:45:00|257|255|262|261|262|261|253|252|1223693
1733928600000|2024-12-11 14:50:00|263|262|264|263|266|265|262|261|582225
1733928900000|2024-12-11 14:55:00|263|262|264|263|266|265|259|259|376311
1733929200000|2024-12-11 15:00:00|263|262|265|264|268|267|263|262|577527
1733929500000|2024-12-11 15:05:00|266|265|270|269|270|269|266|265|340163
1733929800000|2024-12-11 15:10:00|269|268|267|266|269|268|266|265|284580
1733930100000|2024-12-11 15:15:00|268|267|268|267|270|269|264|263|620429
1733930400000|2024-12-11 15:20:00|267|266|269|268|272|271|266|265|338815
1733930700000|2024-12-11 15:25:00|270|269|272|271|274|273|269|268|762597
1733931000000|2024-12-11 15:30:00|271|270|270|269|271|270|265|264|875445
1733931300000|2024-12-11 15:35:00|269|268|266|265|270|269|266|265|235641
1733931600000|2024-12-11 15:40:00|267|266|263|262|268|267|262|261|313570
1733931900000|2024-12-11 15:45:00|264|263|261|260|264|263|260|259|307369
1733932200000|2024-12-11 15:50:00|262|261|266|265|267|266|262|261|210709
1733932500000|2024-12-11 15:55:00|267|266|269|268|269|268|266|265|269428
1733932800000|2024-12-11 16:00:00|270|269|268|267|270|269|267|266|158833
1733933100000|2024-12-11 16:05:00|269|268|269|268|270|269|269|268|332419
1733933400000|2024-12-11 16:10:00|270|269|266|265|270|269|266|265|215761
1733933700000|2024-12-11 16:15:00|265|264|264|263|265|265|264|263|237111
1733934000000|2024-12-11 16:20:00|265|264|267|266|267|266|265|264|160712
1733934300000|2024-12-11 16:25:00|268|267|266|265|268|267|265|264|155461
1733934600000|2024-12-11 16:30:00|267|266|267|266|268|267|264|263|256367
1733934900000|2024-12-11 16:35:00|266|265|264|263|267|266|264|263|196895
1733935200000|2024-12-11 16:40:00|263|262|262|261|263|262|262|261|113549
1733935500000|2024-12-11 16:45:00|||||||||86299
1733935800000|2024-12-11 16:50:00|261|260|262|261|262|261|260|259|117312
1733936100000|2024-12-11 16:55:00|263|262|262|261|263|262|262|261|77720
1733936400000|2024-12-11 17:00:00|263|262|268|267|269|268|263|262|238539
1733936700000|2024-12-11 17:05:00|267|266|268|267|268|267|267|266|89962
1733937000000|2024-12-11 17:10:00|269|268|272|271|272|271|269|268|279645
1733937300000|2024-12-11 17:15:00|271|270|267|266|273|272|267|266|347844
1733937600000|2024-12-11 17:20:00|268|267|268|267|269|268|267|266|77346
1733937900000|2024-12-11 17:25:00|267|266|263|262|268|266|263|262|92814
1733938200000|2024-12-11 17:30:00|262|261|262|261|262|262|262|261|100923
1733938500000|2024-12-11 17:35:00|263|262|261|260|263|262|261|260|134967
1733938800000|2024-12-11 17:40:00|260|259|259|258|260|259|259|258|164782
1733939100000|2024-12-11 17:45:00|258|257|259|258|260|259|258|257|292101
1733939400000|2024-12-11 17:50:00|258|257|258|257|259|258|258|257|82717
1733939700000|2024-12-11 17:55:00|257|256|259|258|259|258|256|255|141956
1733940000000|2024-12-11 18:00:00|260|259|259|258|260|259|257|256|150794
1733940300000|2024-12-11 18:05:00|260|259|261|260|261|260|259|259|84729
1733940600000|2024-12-11 18:10:00|260|259|260|259|260|259|259|258|45097
1733940900000|2024-12-11 18:15:00|261|260|261|260|261|260|261|260|54885
1733941200000|2024-12-11 18:20:00|262|261|263|262|263|262|262|261|71253
1733941500000|2024-12-11 18:25:00|262|261|263|262|264|263|262|261|67192
1733941800000|2024-12-11 18:30:00|264|263|263|262|264|263|263|262|37782
1733942100000|2024-12-11 18:35:00|264|263|266|265|266|265|264|263|97584
1733942400000|2024-12-11 18:40:00|265|264|266|265|266|265|265|264|32735
1733942700000|2024-12-11 18:45:00|267|266|267|266|267|266|267|266|164749
1733943000000|2024-12-11 18:50:00|268|267|268|267|268|267|268|267|108340
1733943300000|2024-12-11 18:55:00|267|266|268|267|268|267|267|266|79326
1733943600000|2024-12-11 19:00:00|269|268|269|268|270|269|269|268|128895
1733943900000|2024-12-11 19:05:00|||||||||59895
1733944200000|2024-12-11 19:10:00|270|269|268|267|270|269|268|267|196182
1733944500000|2024-12-11 19:15:00|267|266|267|266|268|267|267|266|94372
1733944800000|2024-12-11 19:20:00|268|267|268|267|268|267|268|267|117833
1733945100000|2024-12-11 19:25:00|||||||||9415
1733945400000|2024-12-11 19:30:00|267|266|265|264|267|267|264|263|204048
1733945700000|2024-12-11 19:35:00|264|263|263|262|264|263|263|262|532531
1733946000000|2024-12-11 19:40:00|264|263|266|265|267|266|264|263|190054
1733946300000|2024-12-11 19:45:00|||||||||56049
1733946600000|2024-12-11 19:50:00|267|266|268|267|269|268|267|266|208843
1733946900000|2024-12-11 19:55:00|269|268|269|268|269|268|268|267|141105
1733947200000|2024-12-11 20:00:00|270|269|269|268|270|269|269|268|162039
1733947500000|2024-12-11 20:05:00|270|269|269|268|270|269|269|268|60625
1733947800000|2024-12-11 20:10:00|268|267|268|267|268|267|268|267|105336
1733948100000|2024-12-11 20:15:00|267|266|267|266|267|267|267|266|58925
1733948400000|2024-12-11 20:20:00|266|265|265|264|266|265|265|264|96389
1733948700000|2024-12-11 20:25:00|266|265|268|267|268|267|266|265|154355
1733949000000|2024-12-11 20:30:00|269|268|265|264|269|268|265|264|133968
1733949300000|2024-12-11 20:35:00|266|265|266|265|266|265|266|265|70407
1733949600000|2024-12-11 20:40:00|||||||||34282
1733949900000|2024-12-11 20:45:00|267|266|266|265|267|266|266|265|123333
1733950200000|2024-12-11 20:50:00|267|266|267|266|267|266|267|266|351206
1733950500000|2024-12-11 20:55:00|266|265|265|264|267|266|265|264|493020
1734013800000|2024-12-12 14:30:00|269|267|283|282|284|283|265|264|1224672
1734014100000|2024-12-12 14:35:00|284|283|284|283|286|285|279|278|887794
1734014400000|2024-12-12 14:40:00|283|282|279|278|283|282|277|276|408652
1734014700000|2024-12-12 14:45:00|278|277|278|277|279|278|275|274|343579
1734015000000|2024-12-12 14:50:00|277|276|281|280|281|280|273|272|338225
1734015300000|2024-12-12 14:55:00|280|279|277|276|283|282|277|276|631274
1734015600000|2024-12-12 15:00:00|278|277|277|276|279|278|275|274|246566
1734015900000|2024-12-12 15:05:00|278|277|274|273|278|277|274|273|359873
1734016200000|2024-12-12 15:10:00|273|272|274|273|274|273|271|270|421312
1734016500000|2024-12-12 15:15:00|273|272|276|275|276|275|272|271|315038
1734016800000|2024-12-12 15:20:00|277|276|287|286|287|286|277|276|716166
1734017100000|2024-12-12 15:25:00|288|287|300|299|300|299|288|287|1345615
1734017400000|2024-12-12 15:30:00|301|300|294|293|303|302|293|292|1550704
1734017700000|2024-12-12 15:35:00|295|294|290|289|296|295|288|287|560942
1734018000000|2024-12-12 15:40:00|291|290|291|290|293|292|290|289|342108
1734018300000|2024-12-12 15:45:00|292|291|292|291|296|295|291|290|323268
1734018600000|2024-12-12 15:50:00|291|290|291|290|292|291|290|289|220492
1734018900000|2024-12-12 15:55:00|290|289|294|293|294|293|289|288|660059
1734019200000|2024-12-12 16:00:00|295|294|298|297|302|301|295|294|1167299
1734019500000|2024-12-12 16:05:00|299|298|298|297|299|298|297|296|227178
1734019800000|2024-12-12 16:10:00|297|296|294|293|297|296|293|292|266369
1734020100000|2024-12-12 16:15:00|295|294|291|290|296|295|291|290|243217
1734020400000|2024-12-12 16:20:00|290|289|288|287|290|289|287|286|278993
1734020700000|2024-12-12 16:25:00|287|286|285|284|287|286|284|283|482700
1734021000000|2024-12-12 16:30:00|284|283|283|282|284|283|282|281|325728
1734021300000|2024-12-12 16:35:00|282|281|285|284|285|284|281|280|417768
1734021600000|2024-12-12 16:40:00|286|285|286|285|287|286|285|284|162508
1734021900000|2024-12-12 16:45:00|287|286|284|283|287|286|283|282|186372
1734022200000|2024-12-12 16:50:00|285|284|288|287|288|287|285|284|120546
1734022500000|2024-12-12 16:55:00|287|286|287|286|287|286|285|284|202390
1734022800000|2024-12-12 17:00:00|286|285|285|284|286|286|283|282|251984
1734023100000|2024-12-12 17:05:00|284|283|288|287|288|287|284|283|106424
1734023400000|2024-12-12 17:10:00|287|286|287|286|287|286|287|286|60384
1734023700000|2024-12-12 17:15:00|288|287|289|288|290|289|287|287|195032
1734024000000|2024-12-12 17:20:00|290|289|282|281|290|289|282|281|181838
1734024300000|2024-12-12 17:25:00|283|282|286|285|286|285|283|282|142373
1734024600000|2024-12-12 17:30:00|285|284|284|283|285|284|284|283|92032
1734024900000|2024-12-12 17:35:00|||||||||34328
1734025200000|2024-12-12 17:40:00|283|282|284|283|284|283|282|281|178238
1734025500000|2024-12-12 17:45:00|285|284|285|284|286|285|284|283|77941
1734025800000|2024-12-12 17:50:00|286|285|289|288|289|288|286|285|372239
1734026100000|2024-12-12 17:55:00|||||||||66210
1734026400000|2024-12-12 18:00:00|290|289|290|289|291|290|289|288|270112
1734026700000|2024-12-12 18:05:00|289|288|290|289|290|289|289|288|110271
1734027000000|2024-12-12 18:10:00|291|290|290|289|291|290|289|288|273296
1734027300000|2024-12-12 18:15:00|289|288|291|290|291|290|289|288|178997
1734027600000|2024-12-12 18:20:00|290|289|291|290|291|290|290|289|34061
1734027900000|2024-12-12 18:25:00|292|291|291|290|292|291|290|289|75158
1734028200000|2024-12-12 18:30:00|290|289|291|290|291|290|290|289|63553
1734028500000|2024-12-12 18:35:00|290|289|289|288|291|290|289|288|91059
1734028800000|2024-12-12 18:40:00|288|287|288|287|288|287|287|286|66655
1734029100000|2024-12-12 18:45:00|287|286|287|286|287|286|287|286|42857
1734029400000|2024-12-12 18:50:00|286|285|285|284|286|285|285|284|124570
1734029700000|2024-12-12 18:55:00|284|283|284|283|285|284|284|283|170253
1734030000000|2024-12-12 19:00:00|283|282|283|282|284|283|283|282|134666
1734030300000|2024-12-12 19:05:00|284|283|285|284|286|285|284|283|90783
1734030600000|2024-12-12 19:10:00|284|283|283|282|284|283|283|282|91061
1734030900000|2024-12-12 19:15:00|282|281|282|281|283|282|281|280|315884
1734031200000|2024-12-12 19:20:00|281|280|280|279|281|280|280|279|216128
1734031500000|2024-12-12 19:25:00|281|280|280|279|281|280|279|278|187809
1734031800000|2024-12-12 19:30:00|281|280|280|279|282|281|280|279|172162
1734032100000|2024-12-12 19:35:00|279|278|278|277|280|279|278|277|145208
1734032400000|2024-12-12 19:40:00|277|276|274|273|277|276|274|273|259266
1734032700000|2024-12-12 19:45:00|275|274|274|273|275|274|273|272|257548
1734033000000|2024-12-12 19:50:00|273|272|274|273|275|274|273|272|220315
1734033300000|2024-12-12 19:55:00|||||||||55461
1734033600000|2024-12-12 20:00:00|275|274|273|272|275|274|273|272|134683
1734033900000|2024-12-12 20:05:00|274|273|275|274|277|276|274|273|151883
1734034200000|2024-12-12 20:10:00|274|273|274|273|274|273|274|273|75120
1734034500000|2024-12-12 20:15:00|273|272|274|273|274|273|273|272|43493
1734034800000|2024-12-12 20:20:00|273|272|273|272|273|272|273|272|48846
1734035100000|2024-12-12 20:25:00|||||||||61385
1734035400000|2024-12-12 20:30:00|274|273|276|275|276|275|273|272|127220
1734035700000|2024-12-12 20:35:00|277|276|277|276|277|276|277|276|60623
1734036000000|2024-12-12 20:40:00|276|275|276|275|276|275|276|275|87564
1734036300000|2024-12-12 20:45:00|277|276|277|276|277|276|276|275|141266
1734036600000|2024-12-12 20:50:00|278|277|278|277|279|278|278|277|264045
1734036900000|2024-12-12 20:55:00|277|276|276|275|278|277|276|275|533005
1734100200000|2024-12-13 14:30:00|287|281|286|285|292|291|274|272|1109421
1734100500000|2024-12-13 14:35:00|287|286|282|281|287|286|281|280|373874
1734100800000|2024-12-13 14:40:00|283|282|284|283|284|283|278|277|508393
1734101100000|2024-12-13 14:45:00|285|284|285|284|289|288|284|283|970289
1734101400000|2024-12-13 14:50:00|284|283|292|291|292|291|283|282|733830
1734101700000|2024-12-13 14:55:00|293|292|290|289|293|292|289|288|502484
1734102000000|2024-12-13 15:00:00|291|290|289|288|291|290|288|287|371421
1734102300000|2024-12-13 15:05:00|288|287|288|287|290|289|286|285|349432
1734102600000|2024-12-13 15:10:00|289|288|291|290|292|291|289|288|394565
1734102900000|2024-12-13 15:15:00|290|289|288|287|290|289|288|287|293040
1734103200000|2024-12-13 15:20:00|287|286|287|286|287|287|284|283|986695
1734103500000|2024-12-13 15:25:00|286|285|282|281|286|285|282|281|482495
1734103800000|2024-12-13 15:30:00|281|280|286|285|286|285|281|280|396658
1734104100000|2024-12-13 15:35:00|287|286|291|290|293|292|287|286|711048
1734104400000|2024-12-13 15:40:00|290|289|280|279|290|289|278|277|1086975
1734104700000|2024-12-13 15:45:00|279|278|278|277|282|281|278|277|699863
1734105000000|2024-12-13 15:50:00|279|278|268|267|279|278|267|266|1354698
1734105300000|2024-12-13 15:55:00|267|266|263|262|267|266|263|262|861036
1734105600000|2024-12-13 16:00:00|264|263|268|267|269|268|263|262|674184
1734105900000|2024-12-13 16:05:00|269|268|271|270|272|271|267|266|1123200
1734106200000|2024-12-13 16:10:00|272|271|273|272|273|272|270|269|295347
1734106500000|2024-12-13 16:15:00|274|273|277|276|277|276|274|273|446761
1734106800000|2024-12-13 16:20:00|278|277|282|281|282|281|277|277|412492
1734107100000|2024-12-13 16:25:00|281|280|282|281|282|281|279|278|455249
1734107400000|2024-12-13 16:30:00|283|282|287|286|287|286|283|282|499633
1734107700000|2024-12-13 16:35:00|288|287|289|288|290|289|287|286|416019
1734108000000|2024-12-13 16:40:00|288|287|289|288|291|290|287|286|646772
1734108300000|2024-12-13 16:45:00|288|287|290|289|291|290|288|287|668744
1734108600000|2024-12-13 16:50:00|291|290|288|287|291|290|288|287|651875
1734108900000|2024-12-13 16:55:00|287|286|286|285|287|286|286|285|145076
1734109200000|2024-12-13 17:00:00|287|286|287|286|288|287|287|286|75982
1734109500000|2024-12-13 17:05:00|288|287|290|289|290|289|287|287|319768
1734109800000|2024-12-13 17:10:00|289|288|289|288|290|289|289|288|189515
1734110100000|2024-12-13 17:15:00|288|287|289|288|289|288|288|287|85767
1734110400000|2024-12-13 17:20:00|||||||||55400
1734110700000|2024-12-13 17:25:00|||||||||44206
1734111000000|2024-12-13 17:30:00|288|287|287|286|288|287|287|286|120269
1734111300000|2024-12-13 17:35:00|288|287|289|288|289|288|287|287|88362
1734111600000|2024-12-13 17:40:00|290|289|291|290|291|290|290|289|175804
1734111900000|2024-12-13 17:45:00|290|289|289|288|290|289|289|288|73790
1734112200000|2024-12-13 17:50:00|290|289|290|289|290|289|290|289|55985
1734112500000|2024-12-13 17:55:00|||||||||35984
1734112800000|2024-12-13 18:00:00|289|288|289|288|289|288|288|287|135304
1734113100000|2024-12-13 18:05:00|288|287|287|286|288|287|285|284|166346
1734113400000|2024-12-13 18:10:00|286|285|287|286|287|286|286|285|71091
1734113700000|2024-12-13 18:15:00|||||||||30721
1734114000000|2024-12-13 18:20:00|288|287|288|287|288|287|288|287|53143
1734114300000|2024-12-13 18:25:00|289|288|290|289|290|289|289|288|143380
1734114600000|2024-12-13 18:30:00|||||||||65181
1734114900000|2024-12-13 18:35:00|||||||||35538
1734115200000|2024-12-13 18:40:00|291|290|289|288|291|290|289|288|92530
1734115500000|2024-12-13 18:45:00|288|287|286|285|288|287|286|285|88333
1734115800000|2024-12-13 18:50:00|285|284|286|285|286|285|285|284|94179
1734116100000|2024-12-13 18:55:00|285|284|285|284|285|284|285|284|99787
1734116400000|2024-12-13 19:00:00|286|285|285|284|286|285|285|284|100085
1734116700000|2024-12-13 19:05:00|286|285|286|285|286|285|285|284|82372
1734117000000|2024-12-13 19:10:00|287|286|287|286|287|286|287|286|24097
1734117300000|2024-12-13 19:15:00|286|285|286|285|286|285|286|285|67282
1734117600000|2024-12-13 19:20:00|285|284|284|283|285|284|284|283|100240
1734117900000|2024-12-13 19:25:00|||||||||61285
1734118200000|2024-12-13 19:30:00|285|284|284|283|285|284|284|283|98001
1734118500000|2024-12-13 19:35:00|||||||||40977
1734118800000|2024-12-13 19:40:00|283|282|285|284|286|285|283|282|119643
1734119100000|2024-12-13 19:45:00|286|285|285|284|286|285|285|284|73546
1734119400000|2024-12-13 19:50:00|286|285|286|285|286|285|286|285|100781
1734119700000|2024-12-13 19:55:00|285|284|285|284|285|284|285|284|94087
1734120000000|2024-12-13 20:00:00|284|283|284|283|284|283|284|283|93235
1734120300000|2024-12-13 20:05:00|285|284|285|284|285|284|284|283|58405
1734120600000|2024-12-13 20:10:00|286|285|285|284|286|285|285|284|62603
1734120900000|2024-12-13 20:15:00|286|285|286|285|286|285|286|285|60163
1734121200000|2024-12-13 20:20:00|287|286|288|287|289|288|286|286|165313
1734121500000|2024-12-13 20:25:00|||||||||54030
1734121800000|2024-12-13 20:30:00|289|288|286|285|289|288|286|285|177542
1734122100000|2024-12-13 20:35:00|||||||||48917
1734122400000|2024-12-13 20:40:00|||||||||76052
1734122700000|2024-12-13 20:45:00|285|284|285|284|285|284|285|284|249464
1734123000000|2024-12-13 20:50:00|284|283|284|283|284|283|284|283|341873
1734123300000|2024-12-13 20:55:00|285|284|286|285|286|285|285|284|335141
1734359400000|2024-12-16 14:30:00|296|294|291|290|298|297|287|286|1746861
1734359700000|2024-12-16 14:35:00|290|289|299|298|300|299|289|288|899675
1734360000000|2024-12-16 14:40:00|298|297|297|296|303|302|296|295|952784
1734360300000|2024-12-16 14:45:00|298|297|298|297|300|299|296|295|399797
1734360600000|2024-12-16 14:50:00|297|296|293|292|297|296|292|291|370089
1734360900000|2024-12-16 14:55:00|292|291|293|292|295|294|289|288|665781
1734361200000|2024-12-16 15:00:00|294|293|297|296|299|298|294|293|553274
1734361500000|2024-12-16 15:05:00|298|297|297|296|299|298|297|296|398873
1734361800000|2024-12-16 15:10:00|298|297|298|297|300|299|297|296|299175
1734362100000|2024-12-16 15:15:00|297|296|301|300|301|300|295|294|416457
1734362400000|2024-12-16 15:20:00|302|301|304|303|305|304|302|301|839920
1734362700000|2024-12-16 15:25:00|305|304|313|312|313|312|303|302|1618057
1734363000000|2024-12-16 15:30:00|312|311|308|307|313|312|307|306|532063
1734363300000|2024-12-16 15:35:00|307|306|308|307|308|307|306|305|599926
1734363600000|2024-12-16 15:40:00|307|306|309|308|310|309|306|305|360277
1734363900000|2024-12-16 15:45:00|308|307|304|303|310|309|304|303|319482
1734364200000|2024-12-16 15:50:00|303|302|303|302|304|303|301|300|351589
1734364500000|2024-12-16 15:55:00|304|303|304|303|305|304|304|303|171136
1734364800000|2024-12-16 16:00:00|305|304|302|301|306|305|301|300|393861
1734365100000|2024-12-16 16:05:00|303|302|307|306|307|306|303|302|173482
1734365400000|2024-12-16 16:10:00|308|307|306|305|309|308|306|305|298872
1734365700000|2024-12-16 16:15:00|305|304|308|307|308|307|305|304|214053
1734366000000|2024-12-16 16:20:00|307|306|309|308|309|308|307|306|309168
1734366300000|2024-12-16 16:25:00|308|307|309|308|309|308|307|306|149599
1734366600000|2024-12-16 16:30:00|308|307|310|309|310|309|308|307|192671
1734366900000|2024-12-16 16:35:00|311|310|309|308|312|311|308|307|535057
1734367200000|2024-12-16 16:40:00|308|307|306|305|308|307|306|305|142685
1734367500000|2024-12-16 16:45:00|||||||||93045
1734367800000|2024-12-16 16:50:00|307|306|310|309|310|309|306|305|165845
1734368100000|2024-12-16 16:55:00|311|310|315|314|315|314|311|310|638945
1734368400000|2024-12-16 17:00:00|316|315|324|323|326|325|316|315|1096672
1734368700000|2024-12-16 17:05:00|323|322|325|324|326|325|321|320|423752
1734369000000|2024-12-16 17:10:00|326|325|323|322|327|326|323|322|394195
1734369300000|2024-12-16 17:15:00|324|323|323|322|326|325|323|322|210766
1734369600000|2024-12-16 17:20:00|324|323|323|322|324|323|322|321|212242
1734369900000|2024-12-16 17:25:00|322|321|321|320|322|322|320|319|219299
1734370200000|2024-12-16 17:30:00|320|319|322|321|322|321|320|319|155881
1734370500000|2024-12-16 17:35:00|323|322|321|320|323|322|321|320|119819
1734370800000|2024-12-16 17:40:00|320|319|321|320|321|320|318|317|182267
1734371100000|2024-12-16 17:45:00|320|319|324|323|325|324|320|319|161862
1734371400000|2024-12-16 17:50:00|323|324|326|325|326|325|323|324|165995
1734371700000|2024-12-16 17:55:00|325|324|325|324|325|324|324|323|281911
1734372000000|2024-12-16 18:00:00|324|323|325|324|325|324|324|323|211444
1734372300000|2024-12-16 18:05:00|324|323|325|324|325|324|324|323|142923
1734372600000|2024-12-16 18:10:00|324|323|323|322|324|323|323|322|81793
1734372900000|2024-12-16 18:15:00|324|323|322|321|324|323|322|321|108076
1734373200000|2024-12-16 18:20:00|323|322|324|323|325|324|323|322|98605
1734373500000|2024-12-16 18:25:00|325|324|325|324|325|324|324|323|121245
1734373800000|2024-12-16 18:30:00|324|323|321|320|324|323|319|318|207436
1734374100000|2024-12-16 18:35:00|320|319|320|319|321|320|320|319|125471
1734374400000|2024-12-16 18:40:00|321|320|322|321|323|322|321|320|202430
1734374700000|2024-12-16 18:45:00|321|320|318|317|321|320|318|317|94532
1734375000000|2024-12-16 18:50:00|317|316|315|314|318|317|315|314|234270
1734375300000|2024-12-16 18:55:00|316|315|313|312|316|315|313|312|172683
1734375600000|2024-12-16 19:00:00|312|311|311|310|315|314|311|310|475872
1734375900000|2024-12-16 19:05:00|312|311|315|314|316|315|311|310|249174
1734376200000|2024-12-16 19:10:00|314|313|313|312|316|315|313|312|142977
1734376500000|2024-12-16 19:15:00|314|313|311|310|314|313|311|310|178479
1734376800000|2024-12-16 19:20:00|310|309|309|308|310|310|308|307|240378
1734377100000|2024-12-16 19:25:00|308|307|309|308|309|308|308|307|200142
1734377400000|2024-12-16 19:30:00|308|307|307|306|309|308|305|304|431355
1734377700000|2024-12-16 19:35:00|308|307|309|308|309|308|308|307|227829
1734378000000|2024-12-16 19:40:00|310|309|311|310|312|311|310|309|134838
1734378300000|2024-12-16 19:45:00|310|309|313|312|313|312|310|309|106870
1734378600000|2024-12-16 19:50:00|312|311|315|314|315|314|312|311|73383
1734378900000|2024-12-16 19:55:00|316|315|316|315|316|315|315|314|98768
1734379200000|2024-12-16 20:00:00|315|314|315|314|315|314|315|314|107899
1734379500000|2024-12-16 20:05:00|314|313|313|312|314|313|312|311|192797
1734379800000|2024-12-16 20:10:00|312|311|312|311|312|311|312|311|93873
1734380100000|2024-12-16 20:15:00|311|310|312|311|312|311|311|310|103817
1734380400000|2024-12-16 20:20:00|311|310|308|307|311|310|308|307|290296
1734380700000|2024-12-16 20:25:00|307|306|308|307|308|307|307|306|119317
1734381000000|2024-12-16 20:30:00|307|306|307|306|308|307|306|305|272038
1734381300000|2024-12-16 20:35:00|308|307|308|307|309|308|308|307|240506
1734381600000|2024-12-16 20:40:00|307|306|306|305|308|307|306|305|447367
1734381900000|2024-12-16 20:45:00|307|306|307|306|308|307|306|305|253365
1734382200000|2024-12-16 20:50:00|308|307|310|309|310|309|308|307|316204
1734382500000|2024-12-16 20:55:00|309|308|309|308|310|309|309|308|549067
1734445800000|2024-12-17 14:30:00|315|313|312|311|319|318|312|311|900382
1734446100000|2024-12-17 14:35:00|311|310|304|303|311|310|303|302|1088751
1734446400000|2024-12-17 14:40:00|303|302|307|306|308|307|303|302|852009
1734446700000|2024-12-17 14:45:00|306|305|307|306|309|308|305|304|352540
1734447000000|2024-12-17 14:50:00|306|305|304|303|307|306|303|302|364824
1734447300000|2024-12-17 14:55:00|305|304|309|308|311|310|305|304|369774
1734447600000|2024-12-17 15:00:00|308|307|307|306|309|308|304|303|430120
1734447900000|2024-12-17 15:05:00|308|307|308|307|309|308|307|306|149389
1734448200000|2024-12-17 15:10:00|307|306|299|298|307|307|298|297|713642
1734448500000|2024-12-17 15:15:00|298|297|297|296|299|298|297|296|383877
1734448800000|2024-12-17 15:20:00|296|295|295|294|299|298|295|294|882697
1734449100000|2024-12-17 15:25:00|296|295|295|294|298|297|294|293|515470
1734449400000|2024-12-17 15:30:00|296|295|292|291|298|297|291|290|560962
1734449700000|2024-12-17 15:35:00|291|290|294|293|295|294|290|289|738027
1734450000000|2024-12-17 15:40:00|295|292|293|292|295|292|290|289|271720
1734450300000|2024-12-17 15:45:00|294|293|292|291|295|294|292|291|406693
1734450600000|2024-12-17 15:50:00|293|292|291|290|293|292|291|290|284973
1734450900000|2024-12-17 15:55:00|290|289|291|290|291|290|289|288|307918
1734451200000|2024-12-17 16:00:00|290|289|288|287|290|289|288|287|204448
1734451500000|2024-12-17 16:05:00|287|286|290|289|290|289|287|286|293573
1734451800000|2024-12-17 16:10:00|291|290|294|293|294|293|291|290|269668
1734452100000|2024-12-17 16:15:00|295|294|292|291|296|295|292|291|250750
1734452400000|2024-12-17 16:20:00|||||||||47495
1734452700000|2024-12-17 16:25:00|293|292|294|293|295|294|293|292|170882
1734453000000|2024-12-17 16:30:00|293|292|294|293|294|293|293|292|42535
1734453300000|2024-12-17 16:35:00|295|294|296|295|297|296|295|294|151495
1734453600000|2024-12-17 16:40:00|295|294|296|295|296|295|295|294|249129
1734453900000|2024-12-17 16:45:00|295|294|294|293|295|294|294|293|118247
1734454200000|2024-12-17 16:50:00|295|294|293|292|295|294|293|292|140982
1734454500000|2024-12-17 16:55:00|294|293|294|293|294|293|293|292|56504
1734454800000|2024-12-17 17:00:00|295|294|294|293|295|294|294|293|48427
1734455100000|2024-12-17 17:05:00|295|294|296|295|297|296|295|294|79098
1734455400000|2024-12-17 17:10:00|295|294|296|295|296|295|295|294|141309
1734455700000|2024-12-17 17:15:00|297|296|297|296|297|296|297|296|62702
1734456000000|2024-12-17 17:20:00|298|297|298|297|300|299|297|296|437273
1734456300000|2024-12-17 17:25:00|299|298|299|298|299|298|298|297|111801
1734456600000|2024-12-17 17:30:00|298|297|297|296|298|297|297|296|35862
1734456900000|2024-12-17 17:35:00|296|295|296|295|296|295|296|295|36352
1734457200000|2024-12-17 17:40:00|297|296|298|297|298|297|296|295|106160
1734457500000|2024-12-17 17:45:00|299|298|298|297|300|299|298|297|96415
1734457800000|2024-12-17 17:50:00|299|298|300|299|300|299|298|298|85403
1734458100000|2024-12-17 17:55:00|301|300|300|299|301|300|300|299|110666
1734458400000|2024-12-17 18:00:00|||||||||39275
1734458700000|2024-12-17 18:05:00|299|298|301|300|301|300|299|298|70708
1734459000000|2024-12-17 18:10:00|302|301|303|302|303|302|301|300|146452
1734459300000|2024-12-17 18:15:00|302|301|301|300|302|301|300|299|111658
1734459600000|2024-12-17 18:20:00|300|299|299|298|300|299|299|298|147797
1734459900000|2024-12-17 18:25:00|300|299|299|298|301|300|299|298|103764
1734460200000|2024-12-17 18:30:00|298|297|298|297|298|297|298|297|140059
1734460500000|2024-12-17 18:35:00|297|296|298|297|298|297|297|296|75424
1734460800000|2024-12-17 18:40:00|299|298|298|297|299|298|298|297|20812
1734461100000|2024-12-17 18:45:00|297|296|297|296|297|296|297|296|36874
1734461400000|2024-12-17 18:50:00|296|295|298|297|299|298|296|295|119767
1734461700000|2024-12-17 18:55:00|299|298|299|298|299|298|298|297|97075
1734462000000|2024-12-17 19:00:00|300|299|301|300|301|300|300|299|69614
1734462300000|2024-12-17 19:05:00|||||||||46664
1734462600000|2024-12-17 19:10:00|302|301|303|302|304|303|302|301|158215
1734462900000|2024-12-17 19:15:00|302|301|302|301|302|301|302|301|38001
1734463200000|2024-12-17 19:20:00|301|300|302|301|302|301|301|300|47343
1734463500000|2024-12-17 19:25:00|303|302|303|302|303|302|303|302|121547
1734463800000|2024-12-17 19:30:00|302|301|301|300|302|301|301|300|58301
1734464100000|2024-12-17 19:35:00|||||||||80386
1734464400000|2024-12-17 19:40:00|302|301|301|300|302|301|301|300|208145
1734464700000|2024-12-17 19:45:00|||||||||105885
1734465000000|2024-12-17 19:50:00|300|299|299|298|301|300|299|298|118144
1734465300000|2024-12-17 19:55:00|298|297|298|297|298|297|298|297|33754
1734465600000|2024-12-17 20:00:00|297|296|297|296|298|297|297|296|88321
1734465900000|2024-12-17 20:05:00|296|295|296|295|296|295|296|295|114192
1734466200000|2024-12-17 20:10:00|297|296|297|296|298|297|297|296|225683
1734466500000|2024-12-17 20:15:00|298|297|298|297|298|297|298|297|28069
1734466800000|2024-12-17 20:20:00|297|296|297|296|297|296|297|296|136542
1734467100000|2024-12-17 20:25:00|298|297|298|297|298|297|298|297|63939
1734467400000|2024-12-17 20:30:00|||||||||47569
1734467700000|2024-12-17 20:35:00|299|298|299|298|299|298|299|298|115121
1734468000000|2024-12-17 20:40:00|300|299|299|298|300|299|299|298|178137
1734468300000|2024-12-17 20:45:00|298|297|298|297|298|297|298|297|184339
1734468600000|2024-12-17 20:50:00|299|298|299|298|299|298|299|298|127941
1734468900000|2024-12-17 20:55:00|298|297|299|298|299|298|298|297|347935
1734532200000|2024-12-18 14:30:00|295|291|289|288|299|298|289|288|627004
1734532500000|2024-12-18 14:35:00|290|289|293|292|295|294|289|288|298209
1734532800000|2024-12-18 14:40:00|292|291|293|292|293|292|290|289|202176
1734533100000|2024-12-18 14:45:00|294|293|291|290|294|293|291|290|248063
1734533400000|2024-12-18 14:50:00|290|289|290|289|293|292|288|287|294922
1734533700000|2024-12-18 14:55:00|289|288|286|285|290|289|286|285|302994
1734534000000|2024-12-18 15:00:00|285|284|285|284|288|287|284|283|522389
1734534300000|2024-12-18 15:05:00|286|285|287|286|289|288|286|285|305081
1734534600000|2024-12-18 15:10:00|288|287|289|288|289|288|288|287|160019
1734534900000|2024-12-18 15:15:00|290|289|287|286|291|290|287|286|268701
1734535200000|2024-12-18 15:20:00|286|285|285|284|287|286|285|284|238141
1734535500000|2024-12-18 15:25:00|284|283|286|285|286|285|284|283|132108
1734535800000|2024-12-18 15:30:00|287|286|287|286|288|287|286|285|209404
1734536100000|2024-12-18 15:35:00|288|287|290|289|290|289|287|287|155765
1734536400000|2024-12-18 15:40:00|291|290|293|292|293|292|291|290|144778
1734536700000|2024-12-18 15:45:00|294|293|291|290|294|293|291|290|70547
1734537000000|2024-12-18 15:50:00|290|289|288|287|290|289|287|286|182321
1734537300000|2024-12-18 15:55:00|289|288|289|287|289|288|289|287|125185
1734537600000|2024-12-18 16:00:00|288||288||288||288||73881
1734537900000|2024-12-18 16:05:00|289|288|288|287|290|289|288|287|66495
1734538200000|2024-12-18 16:10:00|287|286|287|286|287|286|286|285|78344
1734538500000|2024-12-18 16:15:00|286|285|283|282|286|285|282|281|368371
1734538800000|2024-12-18 16:20:00|284|283|284|283|284|283|283|282|200764
1734539100000|2024-12-18 16:25:00|285|284|287|286|288|287|285|284|180128
1734539400000|2024-12-18 16:30:00|288|287|291|290|291|290|288|287|95601
1734539700000|2024-12-18 16:35:00|290|289|292|291|292|291|290|289|124283
1734540000000|2024-12-18 16:40:00|293|292|294|293|294|293|293|292|131962
1734540300000|2024-12-18 16:45:00|||||||||86480
1734540600000|2024-12-18 16:50:00|293|292|292|291|293|292|292|291|162932
1734540900000|2024-12-18 16:55:00|291|290|292|291|292|291|291|290|120233
1734541200000|2024-12-18 17:00:00|291|290|292|291|292|291|291|290|65176
1734541500000|2024-12-18 17:05:00|291|290|292|290|292|291|290|289|56324
1734541800000|2024-12-18 17:10:00|291|291|291|290|292|291|291|290|50745
1734542100000|2024-12-18 17:15:00|290|289|290|289|291|290|289|288|70386
1734542400000|2024-12-18 17:20:00|289|288|292|291|292|291|289|288|65732
1734542700000|2024-12-18 17:25:00|293|292|294|293|295|294|293|292|209919
1734543000000|2024-12-18 17:30:00|295|294|295|294|296|295|294|293|120973
1734543300000|2024-12-18 17:35:00|||||||||60663
1734543600000|2024-12-18 17:40:00|||||||||66158
1734543900000|2024-12-18 17:45:00|296|295|297|296|297|296|296|295|116557
1734544200000|2024-12-18 17:50:00|296|295|295|294|296|295|295|294|56291
1734544500000|2024-12-18 17:55:00|296|295|294|293|296|295|294|293|74943
1734544800000|2024-12-18 18:00:00|||||||||33627
1734545100000|2024-12-18 18:05:00|295|294|294|293|295|294|294|293|46031
1734545400000|2024-12-18 18:10:00|295|294|295|294|295|294|295|294|47405
1734545700000|2024-12-18 18:15:00|296|295|296|295|296|295|296|295|49388
1734546000000|2024-12-18 18:20:00|||||||||12636
1734546300000|2024-12-18 18:25:00|||||||||74517
1734546600000|2024-12-18 18:30:00|297|296|291|290|297|296|291|290|333832
1734546900000|2024-12-18 18:35:00|292|291|288|287|292|291|288|287|273139
1734547200000|2024-12-18 18:40:00|289|288|289|288|289|288|289|288|157322
1734547500000|2024-12-18 18:45:00|288|287|288|287|288|287|287|286|148740
1734547800000|2024-12-18 18:50:00|289|288|289|288|289|288|289|288|143461
1734548100000|2024-12-18 18:55:00|288|287|291|290|291|290|288|287|100072
1734548400000|2024-12-18 19:00:00|290|289|290|289|293|292|287|286|246840
1734548700000|2024-12-18 19:05:00|289|288|283|282|289|288|283|282|452274
1734549000000|2024-12-18 19:10:00|284|283|286|285|286|285|282|281|388851
1734549300000|2024-12-18 19:15:00|285|284|286|285|286|285|282|281|231832
1734549600000|2024-12-18 19:20:00|287|286|289|288|289|288|286|285|163542
1734549900000|2024-12-18 19:25:00|288|287|283|282|288|287|283|282|234395
1734550200000|2024-12-18 19:30:00|284|283|285|284|286|285|283|282|254667
1734550500000|2024-12-18 19:35:00|286|285|284|283|286|285|283|282|201493
1734550800000|2024-12-18 19:40:00|285|284|281|280|286|285|281|280|298753
1734551100000|2024-12-18 19:45:00|280|279|277|276|280|279|276|275|1105398
1734551400000|2024-12-18 19:50:00|276|275|275|274|278|277|274|273|430206
1734551700000|2024-12-18 19:55:00|274|273|273|272|274|273|273|272|383151
1734552000000|2024-12-18 20:00:00|274|273|271|270|274|273|271|270|460164
1734552300000|2024-12-18 20:05:00|272|271|270|269|273|272|269|268|754667
1734552600000|2024-12-18 20:10:00|271|270|270|269|271|270|268|267|487200
1734552900000|2024-12-18 20:15:00|269|268|269|268|270|269|269|268|216834
1734553200000|2024-12-18 20:20:00|270|269|270|269|272|271|270|269|253954
1734553500000|2024-12-18 20:25:00|269|268|266|265|269|268|265|264|399944
1734553800000|2024-12-18 20:30:00|267|266|265|264|268|267|265|264|320861
1734554100000|2024-12-18 20:35:00|264|263|262|261|265|264|261|260|712342
1734554400000|2024-12-18 20:40:00|261|260|257|256|262|261|256|255|524708
1734554700000|2024-12-18 20:45:00|258|257|261|260|262|261|257|256|569658
1734555000000|2024-12-18 20:50:00|262|261|261|260|262|261|260|259|694511
1734555300000|2024-12-18 20:55:00|260|259|258|257|260|259|258|257|922546
1734618600000|2024-12-19 14:30:00|271|270|274|273|277|275|267|266|1052136
1734618900000|2024-12-19 14:35:00|275|274|267|266|275|274|267|266|737222
1734619200000|2024-12-19 14:40:00|266|265|265|264|270|269|265|264|307324
1734619500000|2024-12-19 14:45:00|264|263|263|262|265|264|262|260|235168
1734619800000|2024-12-19 14:50:00|262|261|261|260|263|262|261|260|318421
1734620100000|2024-12-19 14:55:00|260|259|261|260|262|261|260|259|267123
1734620400000|2024-12-19 15:00:00|260|259|252|251|260|260|252|251|493314
1734620700000|2024-12-19 15:05:00|253|252|252|251|255|254|251|250|691198
1734621000000|2024-12-19 15:10:00|253|252|255|254|255|254|252|251|437965
1734621300000|2024-12-19 15:15:00|254|253|253|252|254|253|253|252|141346
1734621600000|2024-12-19 15:20:00|254|253|249|248|254|253|248|247|367995
1734621900000|2024-12-19 15:25:00|250|249|246|245|250|249|245|244|480476
1734622200000|2024-12-19 15:30:00|247|246|246|245|247|246|245|244|417123
1734622500000|2024-12-19 15:35:00|247|246|244|243|248|247|244|243|380955
1734622800000|2024-12-19 15:40:00|243|242|246|245|247|246|242|241|501660
1734623100000|2024-12-19 15:45:00|247|246|250|249|250|249|247|246|258980
1734623400000|2024-12-19 15:50:00|249|248|250|249|250|249|249|248|121083
1734623700000|2024-12-19 15:55:00|251|250|251|250|251|250|251|250|137195
1734624000000|2024-12-19 16:00:00|250|249|249|248|250|250|249|248|163266
1734624300000|2024-12-19 16:05:00|248|247|244|243|248|247|243|242|554408
1734624600000|2024-12-19 16:10:00|243|242|241|240|243|242|240|239|716296
1734624900000|2024-12-19 16:15:00|||||||||113370
1734625200000|2024-12-19 16:20:00|240|239|242|241|242|241|240|239|234077
1734625500000|2024-12-19 16:25:00|243|242|243|242|243|242|243|242|106018
1734625800000|2024-12-19 16:30:00|242|241|242|241|243|242|242|241|159520
1734626100000|2024-12-19 16:35:00|243|242|248|247|248|247|243|242|173218
1734626400000|2024-12-19 16:40:00|247|246|245|244|247|247|245|244|159283
1734626700000|2024-12-19 16:45:00|244|243|244|243|244|244|243|242|94987
1734627000000|2024-12-19 16:50:00|245|244|243|242|245|244|243|242|205872
1734627300000|2024-12-19 16:55:00|||||||||40690
1734627600000|2024-12-19 17:00:00|244|243|243|242|244|243|243|242|115811
1734627900000|2024-12-19 17:05:00|242|241|240|239|242|241|239|238|403825
1734628200000|2024-12-19 17:10:00|239|238|239|238|239|238|239|238|92499
1734628500000|2024-12-19 17:15:00|238|237|237|236|238|238|237|236|146070
1734628800000|2024-12-19 17:20:00|236|235|234|233|236|235|233|232|571767
1734629100000|2024-12-19 17:25:00|233|232|232|231|234|233|231|230|527839
1734629400000|2024-12-19 17:30:00|231|230|232|231|233|232|231|230|285231
1734629700000|2024-12-19 17:35:00|231|230|230|229|231|230|229|228|357192
1734630000000|2024-12-19 17:40:00|231|230|230|229|232|231|229|228|225762
1734630300000|2024-12-19 17:45:00|231|230|231|230|233|232|231|230|101643
1734630600000|2024-12-19 17:50:00|232|231|230|229|232|231|230|229|145328
1734630900000|2024-12-19 17:55:00|231|230|233|232|233|232|231|230|123187
1734631200000|2024-12-19 18:00:00|232|231|230|229|232|232|230|229|166787
1734631500000|2024-12-19 18:05:00|231|230|232|231|232|231|231|230|138047
1734631800000|2024-12-19 18:10:00|233|232|233|232|233|232|233|232|164242
1734632100000|2024-12-19 18:15:00|232|231|230|229|232|231|230|229|85106
1734632400000|2024-12-19 18:20:00|229|228|229|228|230|229|228|227|205790
1734632700000|2024-12-19 18:25:00|230|229|232|231|232|231|230|229|108483
1734633000000|2024-12-19 18:30:00|231|230|231|230|232|231|231|230|74063
1734633300000|2024-12-19 18:35:00|232|231|232|231|232|231|232|231|103087
1734633600000|2024-12-19 18:40:00|233|232|234|233|234|233|233|232|122552
1734633900000|2024-12-19 18:45:00|||||||||70532
1734634200000|2024-12-19 18:50:00|233|232|232|231|233|232|232|231|157898
1734634500000|2024-12-19 18:55:00|233|232|235|234|235|234|233|232|155523
1734634800000|2024-12-19 19:00:00|234|233|233|232|234|233|233|232|30636
1734635100000|2024-12-19 19:05:00|232|231|232|231|232|231|231|230|109246
1734635400000|2024-12-19 19:10:00|233|232|234|233|234|233|233|232|116497
1734635700000|2024-12-19 19:15:00|233|232|233|232|233|232|233|232|63959
1734636000000|2024-12-19 19:20:00|234|233|234|233|234|233|234|233|54759
1734636300000|2024-12-19 19:25:00|||||||||26278
1734636600000|2024-12-19 19:30:00|233|232|233|232|233|232|232|231|91084
1734636900000|2024-12-19 19:35:00|||||||||18565
1734637200000|2024-12-19 19:40:00|||||||||20265
1734637500000|2024-12-19 19:45:00|232|231|232|231|232|231|231|230|118826
1734637800000|2024-12-19 19:50:00|233|232|232|231|233|232|232|231|134351
1734638100000|2024-12-19 19:55:00|231|230|233|232|233|232|231|230|117324
1734638400000|2024-12-19 20:00:00|232|231|231|230|232|231|231|230|87192
1734638700000|2024-12-19 20:05:00|232|231|231|230|232|231|231|230|108574
1734639000000|2024-12-19 20:10:00|230|229|230|229|230|229|230|229|100927
1734639300000|2024-12-19 20:15:00|231|230|233|232|233|232|231|230|294624
1734639600000|2024-12-19 20:20:00|234|233|235|234|235|234|234|233|72990
1734639900000|2024-12-19 20:25:00|234|233|233|232|234|234|232|231|80727
1734640200000|2024-12-19 20:30:00|234|233|235|234|236|235|234|233|213406
1734640500000|2024-12-19 20:35:00|234|233|235|234|235|234|234|233|103972
1734640800000|2024-12-19 20:40:00|||||||||88769
1734641100000|2024-12-19 20:45:00|234|233|234|233|234|233|234|233|68672
1734641400000|2024-12-19 20:50:00|233|232|231|230|233|232|231|230|246403
1734641700000|2024-12-19 20:55:00|||||||||425122
1734705000000|2024-12-20 14:30:00|224|222|221|220|225|224|218|217|1176591
1734705300000|2024-12-20 14:35:00|220|219|226|225|226|225|218|217|582768
1734705600000|2024-12-20 14:40:00|227|226|222|221|227|226|218|217|952284
1734705900000|2024-12-20 14:45:00|223|222|221|220|225|224|220|219|376561
1734706200000|2024-12-20 14:50:00|220|219|220|219|222|221|220|219|199928
1734706500000|2024-12-20 14:55:00|221|220|220|219|222|221|219|218|239303
1734706800000|2024-12-20 15:00:00|221|220|223|222|226|225|221|220|464900
1734707100000|2024-12-20 15:05:00|222|221|223|222|224|223|221|220|188192
1734707400000|2024-12-20 15:10:00|222|221|227|226|227|226|222|221|165672
1734707700000|2024-12-20 15:15:00|228|227|230|229|231|230|228|227|418598
1734708000000|2024-12-20 15:20:00|231|230|235|234|235|234|230|229|564328
1734708300000|2024-12-20 15:25:00|234|233|236|235|236|235|233|232|396124
1734708600000|2024-12-20 15:30:00|237|236|235|234|237|236|234|233|520166
1734708900000|2024-12-20 15:35:00|234|233|237|236|238|237|234|233|395769
1734709200000|2024-12-20 15:40:00|238|237|238|237|238|237|236|235|301686
1734709500000|2024-12-20 15:45:00|239|238|236|235|239|238|236|235|367642
1734709800000|2024-12-20 15:50:00|235|234|240|239|240|239|235|234|504146
1734710100000|2024-12-20 15:55:00|239|238|237|236|240|239|237|236|227384
1734710400000|2024-12-20 16:00:00|236|235|238|237|238|237|235|234|236588
1734710700000|2024-12-20 16:05:00|239|238|239|238|240|239|239|238|259826
1734711000000|2024-12-20 16:10:00|238|237|237|236|238|237|237|236|268558
1734711300000|2024-12-20 16:15:00|238|237|235|234|238|237|235|234|376857
1734711600000|2024-12-20 16:20:00|||||||||327190
1734711900000|2024-12-20 16:25:00|236|235|235|234|236|235|235|234|188358
1734712200000|2024-12-20 16:30:00|236|235|236|235|236|235|236|235|131196
1734712500000|2024-12-20 16:35:00|235|234|237|236|237|237|235|234|251588
1734712800000|2024-12-20 16:40:00|||||||||62441
1734713100000|2024-12-20 16:45:00|236|235|235|234|236|235|235|234|147236
1734713400000|2024-12-20 16:50:00|234|233|232|231|234|233|231|230|301211
1734713700000|2024-12-20 16:55:00|233|232|237|236|237|236|232|231|306578
1734714000000|2024-12-20 17:00:00|236|235|234|233|237|236|234|233|69509
1734714300000|2024-12-20 17:05:00|235|234|235|234|235|234|235|234|136519
1734714600000|2024-12-20 17:10:00|||||||||26954
1734714900000|2024-12-20 17:15:00|234|233|235|234|236|235|234|233|157018
1734715200000|2024-12-20 17:20:00|234|233|235|234|235|234|234|233|118873
1734715500000|2024-12-20 17:25:00|236|235|236|235|236|235|236|235|54911
1734715800000|2024-12-20 17:30:00|235|234|235|234|235|235|234|233|53589
1734716100000|2024-12-20 17:35:00|236|235|237|236|237|236|236|235|79474
1734716400000|2024-12-20 17:40:00|236|235|236|235|236|235|236|235|143811
1734716700000|2024-12-20 17:45:00|235|234|233|232|236|235|233|232|189061
1734717000000|2024-12-20 17:50:00|232|231|230|229|232|231|230|229|148679
1734717300000|2024-12-20 17:55:00|231|230|231|230|231|230|231|230|81890
1734717600000|2024-12-20 18:00:00|232|231|234|233|234|233|232|231|145212
1734717900000|2024-12-20 18:05:00|233|232|233|232|233|232|233|232|127080
1734718200000|2024-12-20 18:10:00|||||||||32256
1734718500000|2024-12-20 18:15:00|232|231|235|234|235|234|232|231|663600
1734718800000|2024-12-20 18:20:00|236|235|235|234|236|235|235|234|167552
1734719100000|2024-12-20 18:25:00|234|233|234|233|234|233|234|233|64359
1734719400000|2024-12-20 18:30:00|||||||||68071
1734719700000|2024-12-20 18:35:00|235|234|235|234|235|234|235|234|53346
1734720000000|2024-12-20 18:40:00|||||||||10695
1734720300000|2024-12-20 18:45:00|||||||||23976
1734720600000|2024-12-20 18:50:00|236|235|237|236|237|236|235|235|90490
1734720900000|2024-12-20 18:55:00|236|235|237|236|237|236|236|235|52199
1734721200000|2024-12-20 19:00:00|236|235|236|235|236|235|236|235|54062
1734721500000|2024-12-20 19:05:00|235|234|236|235|236|235|235|234|85094
1734721800000|2024-12-20 19:10:00|||||||||59550
1734722100000|2024-12-20 19:15:00|237|236|236|235|237|236|236|235|189818
1734722400000|2024-12-20 19:20:00|||||||||26977
1734722700000|2024-12-20 19:25:00|||||||||51584
1734723000000|2024-12-20 19:30:00|||||||||48594
1734723300000|2024-12-20 19:35:00|237|236|236|235|237|236|236|235|170948
1734723600000|2024-12-20 19:40:00|||||||||18658
1734723900000|2024-12-20 19:45:00|||||||||82172
1734724200000|2024-12-20 19:50:00|235|234|234|233|235|234|234|233|42530
1734724500000|2024-12-20 19:55:00|233|232|234|233|234|233|233|232|133273
1734724800000|2024-12-20 20:00:00|233|232|232|231|233|232|232|231|59423
1734725100000|2024-12-20 20:05:00|||||||||26119
1734725400000|2024-12-20 20:10:00|231|230|231|230|232|231|231|230|191505
1734725700000|2024-12-20 20:15:00|230|229|230|229|231|230|229|228|141417
1734726000000|2024-12-20 20:20:00|||||||||58998
1734726300000|2024-12-20 20:25:00|231|230|231|230|231|230|231|230|64123
1734726600000|2024-12-20 20:30:00|232|231|230|229|232|231|230|229|202185
1734726900000|2024-12-20 20:35:00|231|230|232|231|232|231|231|230|101457
1734727200000|2024-12-20 20:40:00|231|230|231|230|231|230|231|230|95383
1734727500000|2024-12-20 20:45:00|||||||||169064
1734727800000|2024-12-20 20:50:00|230|229|230|229|230|229|229|228|391139
1734728100000|2024-12-20 20:55:00|231|230|231|230|231|230|230|229|1038192
1734964200000|2024-12-23 14:30:00|227|226|222|221|227|226|219|218|826786
1734964500000|2024-12-23 14:35:00|221|220|219|218|223|222|217|216|541654
1734964800000|2024-12-23 14:40:00|218|217|217|216|219|217|214|213|617959
1734965100000|2024-12-23 14:45:00|218|217|215|214|220|219|215|214|559740
1734965400000|2024-12-23 14:50:00|216|215|216|215|217|216|214|213|536944
1734965700000|2024-12-23 14:55:00|215|214|213|212|218|217|212|211|430075
1734966000000|2024-12-23 15:00:00|214|213|216|215|216|215|213|212|274711
1734966300000|2024-12-23 15:05:00|215|214|213|212|215|214|212|211|271631
1734966600000|2024-12-23 15:10:00|212|211|214|213|214|213|212|211|177918
1734966900000|2024-12-23 15:15:00|215|214|213|212|215|214|212|211|112322
1734967200000|2024-12-23 15:20:00|212|211|212|211|213|212|212|211|179167
1734967500000|2024-12-23 15:25:00|211|210|211|210|211|210|210|209|280250
1734967800000|2024-12-23 15:30:00|212|211|210|209|212|211|210|209|142171
1734968100000|2024-12-23 15:35:00|211|210|212|211|212|211|211|210|178579
1734968400000|2024-12-23 15:40:00|213|212|211|210|214|213|211|210|183133
1734968700000|2024-12-23 15:45:00|212|211|211|210|212|211|210|209|92030
1734969000000|2024-12-23 15:50:00|210|209|209|208|210|209|209|208|119001
1734969300000|2024-12-23 15:55:00|210|209|209|208|210|209|209|208|123615
1734969600000|2024-12-23 16:00:00|208|207|209|208|209|208|208|207|108247
1734969900000|2024-12-23 16:05:00|208|207|208|207|208|207|208|207|103714
1734970200000|2024-12-23 16:10:00|207|206|205|204|207|206|204|203|711690
1734970500000|2024-12-23 16:15:00|204|203|202|201|204|203|202|201|599572
1734970800000|2024-12-23 16:20:00|203|202|203|202|204|203|203|202|433254
1734971100000|2024-12-23 16:25:00|204|203|208|207|209|208|203|202|379346
1734971400000|2024-12-23 16:30:00|207|206|208|207|208|207|207|206|82232
1734971700000|2024-12-23 16:35:00|209|208|208|207|210|209|208|207|174816
1734972000000|2024-12-23 16:40:00|209|208|209|208|209|208|206|205|138955
1734972300000|2024-12-23 16:45:00|210|209|210|209|211|210|209|208|177469
1734972600000|2024-12-23 16:50:00|211|210|211|210|212|211|211|210|141574
1734972900000|2024-12-23 16:55:00|210|209|210|209|211|210|210|209|84594
1734973200000|2024-12-23 17:00:00|211|210|210|209|211|210|210|209|53437
1734973500000|2024-12-23 17:05:00|209|208|210|209|210|209|209|208|75252
1734973800000|2024-12-23 17:10:00|209|208|209|208|210|209|209|208|69358
1734974100000|2024-12-23 17:15:00|208|207|209|208|210|209|208|207|70485
1734974400000|2024-12-23 17:20:00|210|209|210|209|210|209|210|209|15343
1734974700000|2024-12-23 17:25:00|209|208|209|208|209|208|209|208|19312
1734975000000|2024-12-23 17:30:00|||||||||44048
1734975300000|2024-12-23 17:35:00|210|209|210|209|211|210|210|209|63712
1734975600000|2024-12-23 17:40:00|209|208|209|208|209|208|209|208|24436
1734975900000|2024-12-23 17:45:00|210|209|209|208|210|209|209|208|41779
1734976200000|2024-12-23 17:50:00|||||||||10857
1734976500000|2024-12-23 17:55:00|210|209|209|208|210|209|209|208|36817
1734976800000|2024-12-23 18:00:00|210|209|210|209|210|209|209|209|37213
1734977100000|2024-12-23 18:05:00|209|208|209|208|209|208|209|208|45337
1734977400000|2024-12-23 18:10:00|210|209|209|208|210|209|209|208|15869
1734977700000|2024-12-23 18:15:00|208|207|207|206|208|207|206|205|184644
1734978000000|2024-12-23 18:20:00|206|205|206|205|206|205|206|205|57434
1734978300000|2024-12-23 18:25:00|207|206|206|205|208|207|206|205|123513
1734978600000|2024-12-23 18:30:00|||||||||47295
1734978900000|2024-12-23 18:35:00|||||||||38054
1734979200000|2024-12-23 18:40:00|205|204|205|204|206|205|205|204|61003
1734979500000|2024-12-23 18:45:00|204|203|205|204|205|204|204|203|68457
1734979800000|2024-12-23 18:50:00|204|203|205|204|205|204|204|203|43874
1734980100000|2024-12-23 18:55:00|||||||||27177
1734980400000|2024-12-23 19:00:00|||||||||54765
1734980700000|2024-12-23 19:05:00|206|205|205|204|206|205|205|204|69697
1734981000000|2024-12-23 19:10:00|206|205|206|205|206|205|205|205|90165
1734981300000|2024-12-23 19:15:00|||||||||39900
1734981600000|2024-12-23 19:20:00|||||||||37124
1734981900000|2024-12-23 19:25:00|205|204|206|205|206|205|205|204|141758
1734982200000|2024-12-23 19:30:00|||||||||39532
1734982500000|2024-12-23 19:35:00|205|204|205|204|205|204|205|204|31143
1734982800000|2024-12-23 19:40:00|206|205|206|205|206|205|206|205|42277
1734983100000|2024-12-23 19:45:00|207|206|205|204|207|206|205|204|149383
1734983400000|2024-12-23 19:50:00|204|203|204|203|204|203|204|203|65631
1734983700000|2024-12-23 19:55:00|203|202|204|203|204|203|203|202|65904
1734984000000|2024-12-23 20:00:00|203|202|204|203|204|203|203|202|61942
1734984300000|2024-12-23 20:05:00|203|202|203|202|203|202|203|202|101143
1734984600000|2024-12-23 20:10:00|||||||||58335
1734984900000|2024-12-23 20:15:00|202|201|202|201|203|202|202|201|156757
1734985200000|2024-12-23 20:20:00|203|202|202|201|203|202|202|201|113210
1734985500000|2024-12-23 20:25:00|203|202|203|202|204|203|202|202|159916
1734985800000|2024-12-23 20:30:00|204|203|205|204|205|204|203|202|126147
1734986100000|2024-12-23 20:35:00|204|203|205|204|205|204|204|203|97328
1734986400000|2024-12-23 20:40:00|||||||||66708
1734986700000|2024-12-23 20:45:00|206|205|204|203|206|205|204|203|210433
1734987000000|2024-12-23 20:50:00|205|204|205|204|205|204|205|204|142458
1734987300000|2024-12-23 20:55:00|||||||||219583
1735050600000|2024-12-24 14:30:00|217|216|211|210|218|216|209|208|1610356
1735050900000|2024-12-24 14:35:00|210|209|211|210|213|212|210|209|698318
1735051200000|2024-12-24 14:40:00|212|211|213|212|215|214|212|211|445122
1735051500000|2024-12-24 14:45:00|214|213|217|216|217|216|213|212|575045
1735051800000|2024-12-24 14:50:00|216|215|214|213|216|215|214|213|257003
1735052100000|2024-12-24 14:55:00|213|212|216|215|216|215|212|211|446643
1735052400000|2024-12-24 15:00:00|217|216|224|223|224|223|217|216|728079
1735052700000|2024-12-24 15:05:00|223|222|223|222|225|224|222|221|615085
1735053000000|2024-12-24 15:10:00|224|223|227|226|227|226|223|222|469214
1735053300000|2024-12-24 15:15:00|228|227|229|228|230|229|227|226|508391
1735053600000|2024-12-24 15:20:00|228|227|226|225|229|228|226|225|657393
1735053900000|2024-12-24 15:25:00|227|226|227|226|228|227|227|226|151757
1735054200000|2024-12-24 15:30:00|228|227|228|227|229|228|228|227|203893
1735054500000|2024-12-24 15:35:00|229|228|232|231|232|231|229|228|617844
1735054800000|2024-12-24 15:40:00|231|230|230|229|233|232|228|228|314117
1735055100000|2024-12-24 15:45:00|231|230|228|227|231|230|225|224|395337
1735055400000|2024-12-24 15:50:00|229|228|231|230|231|230|228|227|204834
1735055700000|2024-12-24 15:55:00|232|231|230|229|232|231|230|229|84328
1735056000000|2024-12-24 16:00:00|231|230|230|229|231|230|230|229|87308
1735056300000|2024-12-24 16:05:00|229|228|233|232|233|232|229|228|156447
1735056600000|2024-12-24 16:10:00|232|231|234|233|234|233|232|231|322799
1735056900000|2024-12-24 16:15:00|235|234|235|234|236|235|235|234|312861
1735057200000|2024-12-24 16:20:00|234|233|234|233|234|233|234|233|102949
1735057500000|2024-12-24 16:25:00|233|232|231|230|233|232|231|230|171316
1735057800000|2024-12-24 16:30:00|230|229|230|229|230|229|229|228|346573
1735058100000|2024-12-24 16:35:00|231|230|231|230|231|230|231|230|84603
1735058400000|2024-12-24 16:40:00|230|229|230|229|230|229|230|229|65280
1735058700000|2024-12-24 16:45:00|231|230|231|230|231|230|231|230|77904
1735059000000|2024-12-24 16:50:00|232|231|232|231|232|231|232|231|55307
1735059300000|2024-12-24 16:55:00|||||||||67504
1735059600000|2024-12-24 17:00:00|231|230|230|229|231|230|230|229|90928
1735059900000|2024-12-24 17:05:00|229|228|230|229|230|229|229|228|88010
1735060200000|2024-12-24 17:10:00|||||||||29171
1735060500000|2024-12-24 17:15:00|229|228|227|226|229|228|227|226|172700
1735060800000|2024-12-24 17:20:00|228|227|228|227|228|227|228|227|81369
1735061100000|2024-12-24 17:25:00|||||||||61732
1735061400000|2024-12-24 17:30:00|227|226|226|225|227|227|226|225|151829
1735061700000|2024-12-24 17:35:00|225|224|227|226|227|226|225|224|214648
1735062000000|2024-12-24 17:40:00|227|225|228|226|229|227|227|225|28843
1735062300000|2024-12-24 17:45:00|229|227|228|226|229|227|228|226|25398
1735062600000|2024-12-24 17:50:00|229|227|227|225|229|227|226|224|49674
1735062900000|2024-12-24 17:55:00|228|226|228|226|228|226|226|224|56741
1735063200000|2024-12-24 18:00:00|227|225|227|225|227|225|227|225|0
1735223400000|2024-12-26 14:30:00|226|225|222|221|226|225|219|218|1244068
1735223700000|2024-12-26 14:35:00|221|220|222|221|222|221|221|220|163755
1735224000000|2024-12-26 14:40:00|223|222|223|222|224|223|221|220|582093
1735224300000|2024-12-26 14:45:00|224|223|226|225|226|225|223|222|443179
1735224600000|2024-12-26 14:50:00|225|224|222|221|226|225|221|220|593041
1735224900000|2024-12-26 14:55:00|221|220|225|224|225|224|221|220|271885
1735225200000|2024-12-26 15:00:00|226|225|228|227|229|228|225|224|776678
1735225500000|2024-12-26 15:05:00|227|226|225|224|228|227|225|224|271361
1735225800000|2024-12-26 15:10:00|226|225|225|224|227|226|224|223|486878
1735226100000|2024-12-26 15:15:00|226|225|229|228|229|228|226|224|363892
1735226400000|2024-12-26 15:20:00|230|229|231|230|233|232|229|228|501363
1735226700000|2024-12-26 15:25:00|230|229|232|231|232|231|230|229|585204
1735227000000|2024-12-26 15:30:00|231|230|233|232|233|232|230|229|272154
1735227300000|2024-12-26 15:35:00|232|231|234|233|235|234|231|230|456259
1735227600000|2024-12-26 15:40:00|233|232|232|231|233|232|231|230|280947
1735227900000|2024-12-26 15:45:00|233|232|233|232|235|234|233|232|296570
1735228200000|2024-12-26 15:50:00|234|233|234|233|235|234|233|232|319261
1735228500000|2024-12-26 15:55:00|235|234|235|234|236|235|235|234|340906
1735228800000|2024-12-26 16:00:00|234|233|235|234|236|235|234|233|143628
1735229100000|2024-12-26 16:05:00|234|233|234|233|235|234|234|233|194764
1735229400000|2024-12-26 16:10:00|235|234|237|236|237|236|235|234|289605
1735229700000|2024-12-26 16:15:00|238|237|238|237|238|237|238|237|287522
1735230000000|2024-12-26 16:20:00|237|236|236|235|237|236|236|235|161281
1735230300000|2024-12-26 16:25:00|235|234|234|233|236|235|234|233|185417
1735230600000|2024-12-26 16:30:00|235|234|236|235|236|235|235|234|167194
1735230900000|2024-12-26 16:35:00|237|236|237|236|237|236|237|236|129852
1735231200000|2024-12-26 16:40:00|238|237|237|236|238|237|237|236|81830
1735231500000|2024-12-26 16:45:00|236|235|236|235|236|235|236|235|112708
1735231800000|2024-12-26 16:50:00|235|234|235|234|236|235|234|233|256090
1735232100000|2024-12-26 16:55:00|236|235|237|236|237|236|236|235|121301
1735232400000|2024-12-26 17:00:00|238|237|237|236|239|238|237|236|219622
1735232700000|2024-12-26 17:05:00|238|237|237|236|238|237|236|235|231696
1735233000000|2024-12-26 17:10:00|||||||||106234
1735233300000|2024-12-26 17:15:00|236|235|236|235|236|235|236|235|54781
1735233600000|2024-12-26 17:20:00|235|234|234|233|235|234|234|233|186755
1735233900000|2024-12-26 17:25:00|||||||||45517
1735234200000|2024-12-26 17:30:00|233|232|233|232|233|233|233|232|44253
1735234500000|2024-12-26 17:35:00|232|231|231|230|232|232|231|230|206634
1735234800000|2024-12-26 17:40:00|||||||||97310
1735235100000|2024-12-26 17:45:00|230|229|230|229|231|230|229|228|340855
1735235400000|2024-12-26 17:50:00|229|228|230|229|230|229|228|227|363540
1735235700000|2024-12-26 17:55:00|229|228|227|226|229|228|226|225|333115
1735236000000|2024-12-26 18:00:00|228|227|229|228|229|228|228|227|145280
1735236300000|2024-12-26 18:05:00|230|229|230|229|230|229|230|229|80863
1735236600000|2024-12-26 18:10:00|||||||||91278
1735236900000|2024-12-26 18:15:00|229|228|230|229|230|229|229|228|130591
1735237200000|2024-12-26 18:20:00|229|228|231|230|232|231|229|228|241605
1735237500000|2024-12-26 18:25:00|232|231|232|231|232|231|231|230|124901
1735237800000|2024-12-26 18:30:00|231|230|231|230|232|231|231|230|59501
1735238100000|2024-12-26 18:35:00|232|231|233|232|233|232|232|231|190545
1735238400000|2024-12-26 18:40:00|232|231|232|231|233|232|232|231|154974
1735238700000|2024-12-26 18:45:00|233|232|233|232|233|232|233|232|135659
1735239000000|2024-12-26 18:50:00|232|231|232|231|232|231|232|231|134859
1735239300000|2024-12-26 18:55:00|233|232|233|232|233|232|233|232|118818
1735239600000|2024-12-26 19:00:00|234|233|234|233|235|234|234|233|161892
1735239900000|2024-12-26 19:05:00|||||||||136386
1735240200000|2024-12-26 19:10:00|||||||||167517
1735240500000|2024-12-26 19:15:00|233|232|233|232|233|232|233|232|157207
1735240800000|2024-12-26 19:20:00|234|233|234|233|234|233|234|233|99206
1735241100000|2024-12-26 19:25:00|233|232|234|233|234|233|233|232|130334
1735241400000|2024-12-26 19:30:00|||||||||60119
1735241700000|2024-12-26 19:35:00|233|232|233|232|233|232|233|232|39949
1735242000000|2024-12-26 19:40:00|234|233|234|233|234|233|234|233|17865
1735242300000|2024-12-26 19:45:00|235|234|234|233|235|234|234|233|43638
1735242600000|2024-12-26 19:50:00|||||||||11878
1735242900000|2024-12-26 19:55:00|||||||||21744
1735243200000|2024-12-26 20:00:00|233|232|233|232|234|232|233|232|81846
1735243500000|2024-12-26 20:05:00|||||||||5437
1735243800000|2024-12-26 20:10:00|232|231|232|231|232|231|232|231|81014
1735244100000|2024-12-26 20:15:00|231|230|231|230|231|230|231|230|101965
1735244400000|2024-12-26 20:20:00|||||||||48222
1735244700000|2024-12-26 20:25:00|232|231|232|231|232|231|232|231|55027
1735245000000|2024-12-26 20:30:00|233|232|233|232|233|232|233|232|87161
1735245300000|2024-12-26 20:35:00|232|231|232|231|232|231|232|231|91800
1735245600000|2024-12-26 20:40:00|233|232|233|232|233|232|233|232|90716
1735245900000|2024-12-26 20:45:00|||||||||32660
1735246200000|2024-12-26 20:50:00|232|231|231|230|232|231|231|230|480671
1735246500000|2024-12-26 20:55:00|230|229|230|229|231|230|230|229|408675
1735309800000|2024-12-27 14:30:00|237|234|226|225|237|234|226|225|432611
1735310100000|2024-12-27 14:35:00|225|224|221|220|226|225|221|220|544381
1735310400000|2024-12-27 14:40:00|222|221|222|221|222|221|221|220|157681
1735310700000|2024-12-27 14:45:00|221|220|226|225|226|225|221|220|157194
1735311000000|2024-12-27 14:50:00|225|224|226|225|227|226|224|223|285271
1735311300000|2024-12-27 14:55:00|225|224|224|223|226|225|224|223|44616
1735311600000|2024-12-27 15:00:00|223|222|220|219|223|222|220|219|407272
1735311900000|2024-12-27 15:05:00|219|218|224|223|224|223|219|218|260894
1735312200000|2024-12-27 15:10:00|223|222|219|218|223|222|218|217|447503
1735312500000|2024-12-27 15:15:00|218|217|215|214|218|217|214|213|661847
1735312800000|2024-12-27 15:20:00|216|215|216|215|218|217|215|214|321763
1735313100000|2024-12-27 15:25:00|215|214|216|215|216|215|215|214|101316
1735313400000|2024-12-27 15:30:00|||||||||60157
1735313700000|2024-12-27 15:35:00|215|214|215|214|216|215|215|214|58125
1735314000000|2024-12-27 15:40:00|214|213|216|215|216|215|214|213|87913
1735314300000|2024-12-27 15:45:00|217|216|217|216|217|216|215|214|114254
1735314600000|2024-12-27 15:50:00|216|215|217|216|217|216|216|215|126307
1735314900000|2024-12-27 15:55:00|216|215|217|216|219|218|216|215|241325
1735315200000|2024-12-27 16:00:00|218|217|217|216|218|217|217|216|73942
1735315500000|2024-12-27 16:05:00|||||||||44786
1735315800000|2024-12-27 16:10:00|216|215|215|214|216|215|215|214|123586
1735316100000|2024-12-27 16:15:00|214|213|215|214|215|214|214|213|88155
1735316400000|2024-12-27 16:20:00|216|215|217|216|217|216|215|215|150580
1735316700000|2024-12-27 16:25:00|218|217|218|217|218|217|217|216|127299
1735317000000|2024-12-27 16:30:00|||||||||160527
1735317300000|2024-12-27 16:35:00|217|216|217|216|217|216|217|216|83535
1735317600000|2024-12-27 16:40:00|216|215|215|214|216|215|215|214|140061
1735317900000|2024-12-27 16:45:00|216|215|215|214|216|215|215|214|148291
1735318200000|2024-12-27 16:50:00|214|213|214|213|214|213|214|213|160957
1735318500000|2024-12-27 16:55:00|215|214|215|214|215|214|215|214|201192
1735318800000|2024-12-27 17:00:00|216|215|216|215|216|215|215|214|259941
1735319100000|2024-12-27 17:05:00|217|216|216|215|217|216|216|215|164383
1735319400000|2024-12-27 17:10:00|217|216|216|215|217|216|216|215|172753
1735319700000|2024-12-27 17:15:00|||||||||65537
1735320000000|2024-12-27 17:20:00|215|214|215|214|216|215|215|214|191268
1735320300000|2024-12-27 17:25:00|||||||||106143
1735320600000|2024-12-27 17:30:00|216|215|215|214|216|215|215|214|187031
1735320900000|2024-12-27 17:35:00|||||||||91333
1735321200000|2024-12-27 17:40:00|216|215|217|216|217|216|216|215|220537
1735321500000|2024-12-27 17:45:00|||||||||119829
1735321800000|2024-12-27 17:50:00|218|217|218|217|218|217|217|216|87473
1735322100000|2024-12-27 17:55:00|217|216|216|215|217|216|216|215|212996
1735322400000|2024-12-27 18:00:00|217|216|217|216|217|216|216|216|39324
1735322700000|2024-12-27 18:05:00|216|215|216|215|216|216|216|215|108279
1735323000000|2024-12-27 18:10:00|||||||||54908
1735323300000|2024-12-27 18:15:00|||||||||67625
1735323600000|2024-12-27 18:20:00|215|214|215|214|215|214|215|214|84482
1735323900000|2024-12-27 18:25:00|216|215|216|215|217|216|216|215|115401
1735324200000|2024-12-27 18:30:00|||||||||42772
1735324500000|2024-12-27 18:35:00|||||||||50683
1735324800000|2024-12-27 18:40:00|217|216|216|215|217|216|216|215|34830
1735325100000|2024-12-27 18:45:00|||||||||6506
1735325400000|2024-12-27 18:50:00|217|216|217|216|217|216|217|216|50723
1735325700000|2024-12-27 18:55:00|218|217|218|217|218|217|218|217|82992
1735326000000|2024-12-27 19:00:00|217|216|217|216|217|216|217|216|29348
1735326300000|2024-12-27 19:05:00|218|217|218|217|218|217|218|217|15707
1735326600000|2024-12-27 19:10:00|||||||||33050
1735326900000|2024-12-27 19:15:00|217|216|217|216|217|216|217|216|35839
1735327200000|2024-12-27 19:20:00|216|215|216|215|216|215|216|215|29950
1735327500000|2024-12-27 19:25:00|||||||||28458
1735327800000|2024-12-27 19:30:00|217|216|217|216|217|216|217|216|66907
1735328100000|2024-12-27 19:35:00|218|217|216|215|218|217|216|215|79959
1735328400000|2024-12-27 19:40:00|||||||||12352
1735328700000|2024-12-27 19:45:00|||||||||21385
1735329000000|2024-12-27 19:50:00|||||||||99748
1735329300000|2024-12-27 19:55:00|217|216|217|216|217|216|217|216|34032
1735329600000|2024-12-27 20:00:00|216|215|216|215|216|215|216|215|95877
1735329900000|2024-12-27 20:05:00|||||||||13250
1735330200000|2024-12-27 20:10:00|||||||||14196
1735330500000|2024-12-27 20:15:00|||||||||43002
1735330800000|2024-12-27 20:20:00|||||||||46480
1735331100000|2024-12-27 20:25:00|||||||||19605
1735331400000|2024-12-27 20:30:00|||||||||43244
1735331700000|2024-12-27 20:35:00|||||||||37424
1735332000000|2024-12-27 20:40:00|215|214|215|214|215|214|215|214|78194
1735332300000|2024-12-27 20:45:00|||||||||85914
1735332600000|2024-12-27 20:50:00|216|215|218|217|220|219|216|215|631760
1735332900000|2024-12-27 20:55:00|219|218|222|221|223|222|219|218|2239500
1735569000000|2024-12-30 14:30:00|215|211|207|206|217|216|207|206|700454
1735569300000|2024-12-30 14:35:00|208|207|209|208|211|210|207|206|596909
1735569600000|2024-12-30 14:40:00|208|207|209|208|209|208|207|206|377645
1735569900000|2024-12-30 14:45:00|208|207|208|207|209|208|207|206|599126
1735570200000|2024-12-30 14:50:00|207|206|208|207|208|207|206|205|570236
1735570500000|2024-12-30 14:55:00|207|206|207|206|207|206|207|206|97524
1735570800000|2024-12-30 15:00:00|206|205|207|206|212|211|206|205|551893
1735571100000|2024-12-30 15:05:00|206|205|206|205|206|206|205|204|814323
1735571400000|2024-12-30 15:10:00|207|206|207|206|208|207|205|204|564038
1735571700000|2024-12-30 15:15:00|206|205|205|204|207|206|205|204|327311
1735572000000|2024-12-30 15:20:00|204|203|204|203|205|204|204|203|293652
1735572300000|2024-12-30 15:25:00|203|202|204|203|204|203|202|201|444077
1735572600000|2024-12-30 15:30:00|203|202|203|202|203|202|203|202|173203
1735572900000|2024-12-30 15:35:00|204|203|205|204|205|204|203|203|234584
1735573200000|2024-12-30 15:40:00|||||||||150541
1735573500000|2024-12-30 15:45:00|206|205|207|206|207|206|205|205|318294
1735573800000|2024-12-30 15:50:00|206|205|206|205|206|205|206|205|132408
1735574100000|2024-12-30 15:55:00|207|206|208|207|209|208|206|205|556791
1735574400000|2024-12-30 16:00:00|207|206|208|207|208|207|207|206|361129
1735574700000|2024-12-30 16:05:00|209|208|211|210|211|210|209|208|226768
1735575000000|2024-12-30 16:10:00|210|209|211|210|211|210|210|209|234178
1735575300000|2024-12-30 16:15:00|210|209|212|211|212|211|210|209|249544
1735575600000|2024-12-30 16:20:00|211|210|210|209|211|210|210|209|155348
1735575900000|2024-12-30 16:25:00|211|210|211|210|211|210|210|209|275789
1735576200000|2024-12-30 16:30:00|210|209|211|210|211|210|210|209|156858
1735576500000|2024-12-30 16:35:00|210|209|211|210|211|210|210|209|273720
1735576800000|2024-12-30 16:40:00|212|211|213|212|213|212|211|210|237516
1735577100000|2024-12-30 16:45:00|212|211|213|212|213|212|211|210|159029
1735577400000|2024-12-30 16:50:00|||||||||47432
1735577700000|2024-12-30 16:55:00|214|213|214|213|214|213|213|212|99987
1735578000000|2024-12-30 17:00:00|215|214|214|213|215|214|214|213|69191
1735578300000|2024-12-30 17:05:00|215|214|214|213|215|214|214|213|90036
1735578600000|2024-12-30 17:10:00|215|214|215|214|215|214|215|214|70118
1735578900000|2024-12-30 17:15:00|214|213|214|213|214|213|214|213|123557
1735579200000|2024-12-30 17:20:00|215|214|214|213|215|214|214|213|77583
1735579500000|2024-12-30 17:25:00|213|212|213|212|214|212|212|211|166675
1735579800000|2024-12-30 17:30:00|214|213|214|213|214|213|213|212|58883
1735580100000|2024-12-30 17:35:00|213|212|215|214|215|214|213|212|97253
1735580400000|2024-12-30 17:40:00|216|215|216|215|217|216|216|215|140454
1735580700000|2024-12-30 17:45:00|217|216|215|214|217|216|215|214|101585
1735581000000|2024-12-30 17:50:00|216|215|216|215|216|215|216|215|100906
1735581300000|2024-12-30 17:55:00|217|216|218|217|218|217|217|216|180202
1735581600000|2024-12-30 18:00:00|217|216|216|215|217|216|216|215|125861
1735581900000|2024-12-30 18:05:00|217|216|220|219|221|220|217|216|281125
1735582200000|2024-12-30 18:10:00|221|220|221|220|222|221|220|219|80906
1735582500000|2024-12-30 18:15:00|222|221|223|222|223|222|222|221|122498
1735582800000|2024-12-30 18:20:00|224|223|222|221|224|223|221|220|256558
1735583100000|2024-12-30 18:25:00|221|220|221|220|221|220|221|220|94849
1735583400000|2024-12-30 18:30:00|||||||||80684
1735583700000|2024-12-30 18:35:00|220|219|221|220|222|221|220|219|328890
1735584000000|2024-12-30 18:40:00|222|221|223|222|224|223|222|221|494198
1735584300000|2024-12-30 18:45:00|224|223|224|223|224|223|223|222|219661
1735584600000|2024-12-30 18:50:00|225|224|225|224|226|225|223|222|326035
1735584900000|2024-12-30 18:55:00|224|223|224|223|224|223|224|223|86878
1735585200000|2024-12-30 19:00:00|||||||||114603
1735585500000|2024-12-30 19:05:00|223|222|225|224|226|225|223|222|414034
1735585800000|2024-12-30 19:10:00|226|225|225|224|226|225|225|224|136345
1735586100000|2024-12-30 19:15:00|226|225|225|224|226|225|225|224|138461
1735586400000|2024-12-30 19:20:00|224|223|223|222|224|223|223|222|171772
1735586700000|2024-12-30 19:25:00|224|223|225|224|225|224|224|223|158605
1735587000000|2024-12-30 19:30:00|||||||||110786
1735587300000|2024-12-30 19:35:00|224|223|225|224|225|224|224|223|126572
1735587600000|2024-12-30 19:40:00|||||||||52502
1735587900000|2024-12-30 19:45:00|226|225|225|224|226|225|225|224|118599
1735588200000|2024-12-30 19:50:00|224|223|224|223|224|223|224|223|74478
1735588500000|2024-12-30 19:55:00|225|224|224|223|225|224|224|223|142146
1735588800000|2024-12-30 20:00:00|223|222|224|223|225|224|223|222|270510
1735589100000|2024-12-30 20:05:00|223|222|223|222|223|222|223|222|99989
1735589400000|2024-12-30 20:10:00|224|223|224|223|224|223|224|223|150139
1735589700000|2024-12-30 20:15:00|225|224|227|226|227|226|225|224|185179
1735590000000|2024-12-30 20:20:00|228|227|226|225|228|227|226|225|190647
1735590300000|2024-12-30 20:25:00|225|224|224|223|225|224|224|223|390424
1735590600000|2024-12-30 20:30:00|||||||||121666
1735590900000|2024-12-30 20:35:00|223|222|223|222|223|222|222|221|191419
1735591200000|2024-12-30 20:40:00|222|221|222|221|222|221|222|221|134938
1735591500000|2024-12-30 20:45:00|223|222|223|222|223|222|223|222|207183
1735591800000|2024-12-30 20:50:00|222|221|222|221|222|221|222|221|178589
1735592100000|2024-12-30 20:55:00|223|222|221|220|223|222|221|220|857757
1735655400000|2024-12-31 14:30:00|229|227|227|226|230|229|224|223|528838
1735655700000|2024-12-31 14:35:00|226|225|220|219|227|226|220|219|391112
1735656000000|2024-12-31 14:40:00|221|220|225|224|225|224|221|220|385208
1735656300000|2024-12-31 14:45:00|226|225|227|226|228|227|226|225|243977
1735656600000|2024-12-31 14:50:00|226|225|225|224|230|229|225|224|620750
1735656900000|2024-12-31 14:55:00|224|223|224|223|226|225|224|223|163598
1735657200000|2024-12-31 15:00:00|223|222|221|220|223|222|221|220|367466
1735657500000|2024-12-31 15:05:00|220|219|217|216|220|219|217|216|366761
1735657800000|2024-12-31 15:10:00|218|217|218|217|218|217|216|215|331504
1735658100000|2024-12-31 15:15:00|217|216|216|215|218|217|216|215|250174
1735658400000|2024-12-31 15:20:00|215|214|217|216|217|216|215|214|224961
1735658700000|2024-12-31 15:25:00|218|217|218|217|218|217|217|216|297233
1735659000000|2024-12-31 15:30:00|217|216|216|215|217|216|216|215|146726
1735659300000|2024-12-31 15:35:00|217|216|217|216|217|216|217|216|56835
1735659600000|2024-12-31 15:40:00|216|215|215|214|216|216|215|214|59784
1735659900000|2024-12-31 15:45:00|214|213|213|212|214|213|213|212|158903
1735660200000|2024-12-31 15:50:00|||||||||152108
1735660500000|2024-12-31 15:55:00|212|211|212|211|213|212|212|211|194029
1735660800000|2024-12-31 16:00:00|211|210|210|209|211|210|210|209|345418
1735661100000|2024-12-31 16:05:00|||||||||73055
1735661400000|2024-12-31 16:10:00|||||||||44308
1735661700000|2024-12-31 16:15:00|209|208|211|210|211|210|209|208|147222
1735662000000|2024-12-31 16:20:00|210|209|210|209|210|209|210|209|38164
1735662300000|2024-12-31 16:25:00|209|208|209|208|209|208|209|208|142961
1735662600000|2024-12-31 16:30:00|208|207|208|207|209|208|208|207|145165
1735662900000|2024-12-31 16:35:00|||||||||98462
1735663200000|2024-12-31 16:40:00|209|208|209|208|209|208|209|208|52118
1735663500000|2024-12-31 16:45:00|||||||||63170
1735663800000|2024-12-31 16:50:00|||||||||39144
1735664100000|2024-12-31 16:55:00|208|207|208|207|208|207|208|207|193673
1735664400000|2024-12-31 17:00:00|||||||||76748
1735664700000|2024-12-31 17:05:00|||||||||24735
1735665000000|2024-12-31 17:10:00|||||||||21311
1735665300000|2024-12-31 17:15:00|209|208|210|209|210|209|208|208|108623
1735665600000|2024-12-31 17:20:00|209|208|209|208|209|208|209|208|63256
1735665900000|2024-12-31 17:25:00|208|207|207|206|208|207|207|206|181000
1735666200000|2024-12-31 17:30:00|206|205|206|205|206|205|206|205|134389
1735666500000|2024-12-31 17:35:00|||||||||23368
1735666800000|2024-12-31 17:40:00|||||||||121495
1735667100000|2024-12-31 17:45:00|207|206|207|206|207|206|207|206|63596
1735667400000|2024-12-31 17:50:00|208|207|209|208|209|208|208|207|102962
1735667700000|2024-12-31 17:55:00|||||||||35721
1735668000000|2024-12-31 18:00:00|||||||||16595
1735668300000|2024-12-31 18:05:00|210|209|210|209|210|209|210|209|78119
1735668600000|2024-12-31 18:10:00|209|208|209|208|209|208|209|208|43769
1735668900000|2024-12-31 18:15:00|||||||||78358
1735669200000|2024-12-31 18:20:00|208|207|209|208|209|208|208|207|176956
1735669500000|2024-12-31 18:25:00|208|207|208|207|208|207|208|207|54163
1735669800000|2024-12-31 18:30:00|||||||||15922
1735670100000|2024-12-31 18:35:00|207|206|207|206|207|206|207|206|64971
1735670400000|2024-12-31 18:40:00|||||||||10920
1735670700000|2024-12-31 18:45:00|||||||||29139
1735671000000|2024-12-31 18:50:00|208|207|209|208|209|208|208|207|73653
1735671300000|2024-12-31 18:55:00|208|207|207|206|208|207|207|206|114825
1735671600000|2024-12-31 19:00:00|206|205|206|205|206|205|206|205|56380
1735671900000|2024-12-31 19:05:00|||||||||11259
1735672200000|2024-12-31 19:10:00|207|206|207|206|207|206|207|206|20567
1735672500000|2024-12-31 19:15:00|||||||||27175
1735672800000|2024-12-31 19:20:00|206|205|206|205|206|205|206|205|30320
1735673100000|2024-12-31 19:25:00|205|204|205|204|205|204|205|204|200376
1735673400000|2024-12-31 19:30:00|||||||||51553
1735673700000|2024-12-31 19:35:00|204|203|204|203|204|203|204|203|177276
1735674000000|2024-12-31 19:40:00|||||||||56024
1735674300000|2024-12-31 19:45:00|205|204|205|204|205|204|205|204|143417
1735674600000|2024-12-31 19:50:00|206|205|205|204|206|205|205|204|80397
1735674900000|2024-12-31 19:55:00|||||||||49307
1735675200000|2024-12-31 20:00:00|||||||||28929
1735675500000|2024-12-31 20:05:00|206|205|207|206|207|206|206|205|93834
1735675800000|2024-12-31 20:10:00|206|205|206|205|206|205|206|205|123396
1735676100000|2024-12-31 20:15:00|||||||||58540
1735676400000|2024-12-31 20:20:00|207|206|207|206|207|206|207|206|36290
1735676700000|2024-12-31 20:25:00|208|207|208|207|208|207|208|207|81013
1735677000000|2024-12-31 20:30:00|||||||||73335
1735677300000|2024-12-31 20:35:00|||||||||35527
1735677600000|2024-12-31 20:40:00|||||||||84256
1735677900000|2024-12-31 20:45:00|207|206|208|207|208|207|206|205|263251
1735678200000|2024-12-31 20:50:00|207|206|206|205|207|206|206|205|324698
1735678500000|2024-12-31 20:55:00|207|206|206|205|207|206|206|205|242177
1735828200000|2025-01-02 14:30:00|213|212|217|216|217|216|210|209|770621
1735828500000|2025-01-02 14:35:00|216|215|219|218|220|219|214|213|793587
1735828800000|2025-01-02 14:40:00|220|219|227|226|227|226|220|219|719833
1735829100000|2025-01-02 14:45:00|228|227|237|236|239|238|228|227|1745145
1735829400000|2025-01-02 14:50:00|236|235|239|238|239|238|233|232|588829
1735829700000|2025-01-02 14:55:00|238|237|235|234|239|238|233|232|815129
1735830000000|2025-01-02 15:00:00|234|233|234|233|235|234|232|231|828067
1735830300000|2025-01-02 15:05:00|233|232|228|227|234|233|227|226|542073
1735830600000|2025-01-02 15:10:00|229|228|233|232|233|232|228|228|519071
1735830900000|2025-01-02 15:15:00|232|233|232|231|235|234|232|231|754561
1735831200000|2025-01-02 15:20:00|231|230|227|226|231|230|227|226|640736
1735831500000|2025-01-02 15:25:00|228|227|230|229|230|229|228|227|335541
1735831800000|2025-01-02 15:30:00|229|228|224|223|230|229|223|222|566079
1735832100000|2025-01-02 15:35:00|223|222|221|220|225|224|220|219|630325
1735832400000|2025-01-02 15:40:00|220|219|218|217|221|220|217|216|829393
1735832700000|2025-01-02 15:45:00|217|216|221|220|221|220|215|214|672645
1735833000000|2025-01-02 15:50:00|220|219|222|221|222|221|218|217|348861
1735833300000|2025-01-02 15:55:00|221|220|220|219|221|220|219|218|379901
1735833600000|2025-01-02 16:00:00|221|220|219|218|221|220|218|217|206138
1735833900000|2025-01-02 16:05:00|220|219|221|220|221|220|220|219|213698
1735834200000|2025-01-02 16:10:00|220|219|221|220|222|221|220|219|258331
1735834500000|2025-01-02 16:15:00|220|219|223|222|223|222|220|219|274271
1735834800000|2025-01-02 16:20:00|222|221|224|223|224|223|222|221|265946
1735835100000|2025-01-02 16:25:00|223|222|225|224|225|224|222|221|284668
1735835400000|2025-01-02 16:30:00|226|225|225|224|226|225|224|223|161864
1735835700000|2025-01-02 16:35:00|226|225|226|225|227|226|226|225|121804
1735836000000|2025-01-02 16:40:00|227|226|226|225|227|226|226|225|68003
1735836300000|2025-01-02 16:45:00|227|226|227|226|228|227|227|226|101556
1735836600000|2025-01-02 16:50:00|226|225|228|227|228|227|226|225|334748
1735836900000|2025-01-02 16:55:00|227|226|227|226|228|227|227|226|189186
1735837200000|2025-01-02 17:00:00|226|225|225|224|227|226|225|224|174876
1735837500000|2025-01-02 17:05:00|224|223|225|224|225|224|224|223|200565
1735837800000|2025-01-02 17:10:00|226|225|226|225|227|226|226|225|235367
1735838100000|2025-01-02 17:15:00|227|226|227|226|227|226|226|225|158001
1735838400000|2025-01-02 17:20:00|228|227|227|226|228|227|226|225|229687
1735838700000|2025-01-02 17:25:00|226|225|224|223|226|225|224|223|255440
1735839000000|2025-01-02 17:30:00|223|222|223|222|224|223|222|221|302739
1735839300000|2025-01-02 17:35:00|222|221|221|220|222|221|221|220|53709
1735839600000|2025-01-02 17:40:00|220|219|222|221|222|221|220|219|186852
1735839900000|2025-01-02 17:45:00|221|220|219|218|221|220|219|218|139598
1735840200000|2025-01-02 17:50:00|220|219|220|219|220|219|219|218|166232
1735840500000|2025-01-02 17:55:00|||||||||27999
1735840800000|2025-01-02 18:00:00|219|218|218|217|220|219|218|217|51004
1735841100000|2025-01-02 18:05:00|219|218|221|220|221|220|219|218|90934
1735841400000|2025-01-02 18:10:00|220|219|219|218|220|219|219|218|45323
1735841700000|2025-01-02 18:15:00|218|217|219|218|219|218|218|217|74459
1735842000000|2025-01-02 18:20:00|||||||||18768
1735842300000|2025-01-02 18:25:00|||||||||22275
1735842600000|2025-01-02 18:30:00|218|217|217|216|218|217|217|216|71315
1735842900000|2025-01-02 18:35:00|218|217|218|217|218|217|218|217|50033
1735843200000|2025-01-02 18:40:00|219|218|219|218|219|218|218|218|76029
1735843500000|2025-01-02 18:45:00|218|217|218|217|218|217|218|217|66557
1735843800000|2025-01-02 18:50:00|||||||||16274
1735844100000|2025-01-02 18:55:00|||||||||34868
1735844400000|2025-01-02 19:00:00|219|218|219|218|219|218|218|218|50385
1735844700000|2025-01-02 19:05:00|||||||||34346
1735845000000|2025-01-02 19:10:00|||||||||27428
1735845300000|2025-01-02 19:15:00|218|217|218|217|218|217|218|217|33945
1735845600000|2025-01-02 19:20:00|||||||||56281
1735845900000|2025-01-02 19:25:00|219|218|221|220|221|220|219|218|185290
1735846200000|2025-01-02 19:30:00|220|219|218|217|220|219|217|216|185489
1735846500000|2025-01-02 19:35:00|217|216|217|216|217|216|217|216|67568
1735846800000|2025-01-02 19:40:00|218|217|218|217|218|217|218|217|76154
1735847100000|2025-01-02 19:45:00|217|216|218|217|218|217|217|216|100712
1735847400000|2025-01-02 19:50:00|219|218|218|217|219|218|218|217|103385
1735847700000|2025-01-02 19:55:00|217|216|217|216|217|216|217|216|38201
1735848000000|2025-01-02 20:00:00|218|217|218|217|218|217|217|216|102475
1735848300000|2025-01-02 20:05:00|||||||||36029
1735848600000|2025-01-02 20:10:00|219|218|219|218|220|219|219|218|139470
1735848900000|2025-01-02 20:15:00|218|217|218|217|218|217|218|217|34321
1735849200000|2025-01-02 20:20:00|219|218|218|217|219|218|218|217|51334
1735849500000|2025-01-02 20:25:00|219|218|219|218|220|219|219|218|85888
1735849800000|2025-01-02 20:30:00|220|219|219|218|220|219|219|218|75223
1735850100000|2025-01-02 20:35:00|||||||||55532
1735850400000|2025-01-02 20:40:00|||||||||55113
1735850700000|2025-01-02 20:45:00|220|219|220|219|220|219|219|218|101266
1735851000000|2025-01-02 20:50:00|221|220|221|220|221|220|221|220|90601
1735851300000|2025-01-02 20:55:00|222|221|221|220|223|222|221|220|502182
1735914600000|2025-01-03 14:30:00|223|223|226|225|227|226|220|219|526142
1735914900000|2025-01-03 14:35:00|225|224|225|224|226|225|222|221|782845
1735915200000|2025-01-03 14:40:00|226|225|228|227|229|228|225|224|489634
1735915500000|2025-01-03 14:45:00|227|226|222|221|227|226|221|220|567824
1735915800000|2025-01-03 14:50:00|223|222|221|220|223|222|217|216|790419
1735916100000|2025-01-03 14:55:00|220|219|226|225|226|225|220|219|591336
1735916400000|2025-01-03 15:00:00|225|224|230|229|230|229|224|223|470816
1735916700000|2025-01-03 15:05:00|229|228|233|232|233|232|229|228|724571
1735917000000|2025-01-03 15:10:00|232|231|229|228|233|232|229|228|763231
1735917300000|2025-01-03 15:15:00|228|227|224|223|229|228|224|223|508024
1735917600000|2025-01-03 15:20:00|223|222|227|226|228|227|222|221|704131
1735917900000|2025-01-03 15:25:00|226|225|231|230|232|231|226|225|732762
1735918200000|2025-01-03 15:30:00|230|229|230|229|230|229|230|229|229662
1735918500000|2025-01-03 15:35:00|231|230|231|230|232|231|230|229|332514
1735918800000|2025-01-03 15:40:00|230|229|231|230|231|230|230|229|279170
1735919100000|2025-01-03 15:45:00|232|231|230|229|232|231|230|229|307655
1735919400000|2025-01-03 15:50:00|229|228|230|229|230|229|229|228|158890
1735919700000|2025-01-03 15:55:00|231|230|233|232|233|232|230|230|323938
1735920000000|2025-01-03 16:00:00|234|233|234|233|234|233|233|233|278698
1735920300000|2025-01-03 16:05:00|235|234|234|233|235|234|233|232|642092
1735920600000|2025-01-03 16:10:00|235|234|234|233|236|235|234|233|553229
1735920900000|2025-01-03 16:15:00|235|234|234|233|235|234|234|233|294314
1735921200000|2025-01-03 16:20:00|233|232|236|235|236|235|233|232|478621
1735921500000|2025-01-03 16:25:00|235|234|233|232|236|235|232|231|375917
1735921800000|2025-01-03 16:30:00|234|233|235|234|235|234|234|233|358335
1735922100000|2025-01-03 16:35:00|236|235|233|232|237|236|231|230|598991
1735922400000|2025-01-03 16:40:00|232|231|230|229|232|231|230|229|414568
1735922700000|2025-01-03 16:45:00|229|228|229|228|230|229|228|227|281268
1735923000000|2025-01-03 16:50:00|230|229|229|228|230|229|228|227|342718
1735923300000|2025-01-03 16:55:00|||||||||107160
1735923600000|2025-01-03 17:00:00|230|229|232|231|233|232|230|229|458916
1735923900000|2025-01-03 17:05:00|||||||||132011
1735924200000|2025-01-03 17:10:00|231|230|230|229|231|230|230|229|430331
1735924500000|2025-01-03 17:15:00|231|230|233|232|234|233|231|230|377228
1735924800000|2025-01-03 17:20:00|232|231|232|231|234|233|232|231|309092
1735925100000|2025-01-03 17:25:00|233|232|230|229|233|232|230|229|77106
1735925400000|2025-01-03 17:30:00|229|228|229|228|229|228|229|228|73068
1735925700000|2025-01-03 17:35:00|228|227|230|229|230|229|228|227|98103
1735926000000|2025-01-03 17:40:00|||||||||40653
1735926300000|2025-01-03 17:45:00|229|228|229|228|229|228|228|227|188631
1735926600000|2025-01-03 17:50:00|228|227|228|227|228|227|228|227|71179
1735926900000|2025-01-03 17:55:00|||||||||21239
1735927200000|2025-01-03 18:00:00|||||||||6818
1735927500000|2025-01-03 18:05:00|||||||||28813
1735927800000|2025-01-03 18:10:00|||||||||28165
1735928100000|2025-01-03 18:15:00|229|228|229|228|229|228|228|228|44777
1735928400000|2025-01-03 18:20:00|||||||||26942
1735928700000|2025-01-03 18:25:00|230|229|230|229|230|229|230|229|56156
1735929000000|2025-01-03 18:30:00|229|228|229|228|229|228|229|228|96530
1735929300000|2025-01-03 18:35:00|230|229|230|229|230|229|230|229|110747
1735929600000|2025-01-03 18:40:00|||||||||17494
1735929900000|2025-01-03 18:45:00|||||||||25766
1735930200000|2025-01-03 18:50:00|||||||||29324
1735930500000|2025-01-03 18:55:00|231|230|230|229|231|230|230|229|123979
1735930800000|2025-01-03 19:00:00|231|230|231|230|231|230|231|230|49961
1735931100000|2025-01-03 19:05:00|232|231|232|231|232|231|232|231|65465
1735931400000|2025-01-03 19:10:00|233|232|232|231|233|232|232|231|54912
1735931700000|2025-01-03 19:15:00|233|232|233|232|233|232|233|232|33252
1735932000000|2025-01-03 19:20:00|232|231|228|227|232|232|228|227|249593
1735932300000|2025-01-03 19:25:00|229|228|230|229|230|229|229|228|120260
1735932600000|2025-01-03 19:30:00|231|230|231|230|231|230|231|230|20605
1735932900000|2025-01-03 19:35:00|230|229|231|230|231|230|230|229|114578
1735933200000|2025-01-03 19:40:00|||||||||35781
1735933500000|2025-01-03 19:45:00|||||||||31073
1735933800000|2025-01-03 19:50:00|230|229|230|229|230|229|230|229|48529
1735934100000|2025-01-03 19:55:00|||||||||62364
1735934400000|2025-01-03 20:00:00|229|228|230|229|230|229|229|228|135870
1735934700000|2025-01-03 20:05:00|229|228|229|228|230|229|229|228|139696
1735935000000|2025-01-03 20:10:00|230|229|230|229|230|229|230|229|77889
1735935300000|2025-01-03 20:15:00|231|230|230|229|231|230|230|229|49453
1735935600000|2025-01-03 20:20:00|||||||||78917
1735935900000|2025-01-03 20:25:00|229|228|229|228|229|228|229|228|370481
1735936200000|2025-01-03 20:30:00|228|227|229|228|229|228|228|227|332205
1735936500000|2025-01-03 20:35:00|230|229|230|229|230|229|230|229|120088
1735936800000|2025-01-03 20:40:00|||||||||109145
1735937100000|2025-01-03 20:45:00|||||||||97193
1735937400000|2025-01-03 20:50:00|231|230|232|231|232|231|230|230|483913
1735937700000|2025-01-03 20:55:00|233|232|232|231|233|232|232|231|693437
1736173800000|2025-01-06 14:30:00|241|240|238|237|247|246|237|236|877163
1736174100000|2025-01-06 14:35:00|239|238|235|234|239|238|234|233|841169
1736174400000|2025-01-06 14:40:00|236|235|235|234|240|239|235|234|521823
1736174700000|2025-01-06 14:45:00|236|235|240|239|240|239|236|235|571356
1736175000000|2025-01-06 14:50:00|239|238|240|239|240|239|235|234|1017887
1736175300000|2025-01-06 14:55:00|239|238|237|236|241|240|236|235|448654
1736175600000|2025-01-06 15:00:00|236|235|234|233|237|236|233|232|695966
1736175900000|2025-01-06 15:05:00|233|232|235|234|236|235|232|231|653341
1736176200000|2025-01-06 15:10:00|236|235|236|235|237|236|233|232|443255
1736176500000|2025-01-06 15:15:00|237|236|238|237|239|238|236|235|261659
1736176800000|2025-01-06 15:20:00|237|236|237|236|237|236|236|235|134487
1736177100000|2025-01-06 15:25:00|236|235|235|234|236|235|234|233|266375
1736177400000|2025-01-06 15:30:00|234|233|234|233|234|233|233|232|352899
1736177700000|2025-01-06 15:35:00|235|234|234|233|236|235|234|233|384283
1736178000000|2025-01-06 15:40:00|235|234|237|236|237|236|235|234|175585
1736178300000|2025-01-06 15:45:00|238|237|236|235|239|238|236|235|391043
1736178600000|2025-01-06 15:50:00|237|236|239|238|239|238|237|236|314068
1736178900000|2025-01-06 15:55:00|238|237|236|235|238|237|236|235|249661
1736179200000|2025-01-06 16:00:00|237|236|237|236|238|237|237|236|129909
1736179500000|2025-01-06 16:05:00|238|237|238|237|238|237|238|237|148810
1736179800000|2025-01-06 16:10:00|237|236|237|236|239|238|237|236|309021
1736180100000|2025-01-06 16:15:00|236|235|233|232|236|235|231|230|935581
1736180400000|2025-01-06 16:20:00|234|233|234|233|234|233|232|231|335792
1736180700000|2025-01-06 16:25:00|235|234|238|237|238|237|235|234|279554
1736181000000|2025-01-06 16:30:00|239|238|239|238|239|238|238|237|395651
1736181300000|2025-01-06 16:35:00|238|237|235|234|238|237|234|233|689699
1736181600000|2025-01-06 16:40:00|234|233|231|230|235|234|231|230|368834
1736181900000|2025-01-06 16:45:00|230|229|229|228|230|229|229|228|403606
1736182200000|2025-01-06 16:50:00|230|229|232|231|232|231|230|229|507669
1736182500000|2025-01-06 16:55:00|233|232|232|231|233|232|232|231|202815
1736182800000|2025-01-06 17:00:00|231|230|233|232|233|232|231|230|466633
1736183100000|2025-01-06 17:05:00|234|233|235|234|235|234|233|233|260300
1736183400000|2025-01-06 17:10:00|234|233|233|232|234|233|233|232|197727
1736183700000|2025-01-06 17:15:00|232|231|233|232|234|233|232|231|287187
1736184000000|2025-01-06 17:20:00|||||||||72963
1736184300000|2025-01-06 17:25:00|||||||||103575
1736184600000|2025-01-06 17:30:00|232|231|232|231|232|231|231|230|201404
1736184900000|2025-01-06 17:35:00|231|230|230|229|231|230|230|229|251288
1736185200000|2025-01-06 17:40:00|229|228|229|228|229|229|229|228|131698
1736185500000|2025-01-06 17:45:00|230|229|230|229|231|230|230|229|240151
1736185800000|2025-01-06 17:50:00|||||||||146445
1736186100000|2025-01-06 17:55:00|231|230|232|231|232|231|231|230|124608
1736186400000|2025-01-06 18:00:00|231|230|233|232|233|232|231|230|123192
1736186700000|2025-01-06 18:05:00|232|231|232|231|232|231|232|231|101862
1736187000000|2025-01-06 18:10:00|||||||||17136
1736187300000|2025-01-06 18:15:00|233|232|233|232|233|232|233|232|80369
1736187600000|2025-01-06 18:20:00|232|231|234|233|234|233|232|231|159512
1736187900000|2025-01-06 18:25:00|233|232|233|232|233|232|233|232|100133
1736188200000|2025-01-06 18:30:00|||||||||15788
1736188500000|2025-01-06 18:35:00|232|233|232|231|232|233|232|231|93807
1736188800000|2025-01-06 18:40:00|233|232|234|233|234|233|233|232|45962
1736189100000|2025-01-06 18:45:00|233|232|232|231|234|233|232|231|175009
1736189400000|2025-01-06 18:50:00|233|232|233|232|234|233|233|232|64406
1736189700000|2025-01-06 18:55:00|234|233|232|231|234|233|232|231|155821
1736190000000|2025-01-06 19:00:00|231|230|231|230|231|230|231|230|83216
1736190300000|2025-01-06 19:05:00|232|231|232|231|233|232|232|231|100081
1736190600000|2025-01-06 19:10:00|231|230|231|230|232|231|231|230|69262
1736190900000|2025-01-06 19:15:00|232|231|232|231|232|231|232|231|71401
1736191200000|2025-01-06 19:20:00|231|230|231|230|231|230|231|230|50928
1736191500000|2025-01-06 19:25:00|232|231|231|230|232|231|231|230|95686
1736191800000|2025-01-06 19:30:00|||||||||58440
1736192100000|2025-01-06 19:35:00|232|231|233|232|233|232|232|231|65926
1736192400000|2025-01-06 19:40:00|234|233|234|233|234|233|234|233|52254
1736192700000|2025-01-06 19:45:00|233|232|233|232|234|233|233|232|261017
1736193000000|2025-01-06 19:50:00|234|233|235|234|236|235|233|233|455804
1736193300000|2025-01-06 19:55:00|234|233|232|231|235|234|232|231|159184
1736193600000|2025-01-06 20:00:00|233|232|233|232|233|232|233|232|29781
1736193900000|2025-01-06 20:05:00|234|233|234|233|234|233|234|233|83730
1736194200000|2025-01-06 20:10:00|235|234|234|233|235|234|234|233|86559
1736194500000|2025-01-06 20:15:00|233|232|233|232|234|233|233|232|209189
1736194800000|2025-01-06 20:20:00|234|233|234|233|235|234|234|233|94560
1736195100000|2025-01-06 20:25:00|235|234|235|234|235|234|235|234|27680
1736195400000|2025-01-06 20:30:00|234|233|233|232|234|233|233|232|143651
1736195700000|2025-01-06 20:35:00|234|233|233|232|234|233|233|232|35111
1736196000000|2025-01-06 20:40:00|232|231|233|232|233|232|232|231|115865
1736196300000|2025-01-06 20:45:00|232|231|232|231|232|231|232|231|137816
1736196600000|2025-01-06 20:50:00|233|232|233|232|234|233|232|231|391638
1736196900000|2025-01-06 20:55:00|234|233|233|232|234|233|233|232|497443
1736260200000|2025-01-07 14:30:00|230|229|223|222|230|229|218|217|1031353
1736260500000|2025-01-07 14:35:00|222|221|220|219|222|221|219|218|277630
1736260800000|2025-01-07 14:40:00|219|218|224|223|225|224|219|218|383954
1736261100000|2025-01-07 14:45:00|225|224|224|223|226|225|224|223|276952
1736261400000|2025-01-07 14:50:00|223|222|221|220|224|223|221|220|165970
1736261700000|2025-01-07 14:55:00|220|219|218|217|221|220|218|217|749905
1736262000000|2025-01-07 15:00:00|217|216|217|216|218|217|216|215|826097
1736262300000|2025-01-07 15:05:00|216|215|214|213|218|217|214|213|818736
1736262600000|2025-01-07 15:10:00|213|212|215|214|216|215|213|212|372632
1736262900000|2025-01-07 15:15:00|214|213|215|214|215|214|214|213|312569
1736263200000|2025-01-07 15:20:00|216|215|216|215|216|215|216|215|205347
1736263500000|2025-01-07 15:25:00|217|216|217|216|218|217|217|215|269220
1736263800000|2025-01-07 15:30:00|216|215|214|213|216|215|214|213|273297
1736264100000|2025-01-07 15:35:00|213|212|212|211|213|212|212|211|292473
1736264400000|2025-01-07 15:40:00|213|212|213|212|213|212|211|210|405584
1736264700000|2025-01-07 15:45:00|212|211|214|213|214|213|212|211|130266
1736265000000|2025-01-07 15:50:00|215|214|214|213|215|214|214|213|315156
1736265300000|2025-01-07 15:55:00|215|214|215|214|216|215|215|214|215406
1736265600000|2025-01-07 16:00:00|216|215|215|214|216|215|215|214|271310
1736265900000|2025-01-07 16:05:00|||||||||81254
1736266200000|2025-01-07 16:10:00|214|213|215|214|215|214|214|213|168099
1736266500000|2025-01-07 16:15:00|||||||||26752
1736266800000|2025-01-07 16:20:00|||||||||32291
1736267100000|2025-01-07 16:25:00|216|215|216|215|217|216|216|215|219112
1736267400000|2025-01-07 16:30:00|||||||||143612
1736267700000|2025-01-07 16:35:00|217|216|217|216|217|216|217|216|187145
1736268000000|2025-01-07 16:40:00|216|215|216|215|216|215|216|215|80375
1736268300000|2025-01-07 16:45:00|||||||||46236
1736268600000|2025-01-07 16:50:00|215|214|214|213|215|214|214|213|87424
1736268900000|2025-01-07 16:55:00|||||||||41928
1736269200000|2025-01-07 17:00:00|||||||||34485
1736269500000|2025-01-07 17:05:00|||||||||24381
1736269800000|2025-01-07 17:10:00|||||||||50125
1736270100000|2025-01-07 17:15:00|||||||||17376
1736270400000|2025-01-07 17:20:00|||||||||58020
1736270700000|2025-01-07 17:25:00|213|212|214|213|215|214|213|212|225939
1736271000000|2025-01-07 17:30:00|||||||||75925
1736271300000|2025-01-07 17:35:00|213|212|213|212|213|212|213|212|59046
1736271600000|2025-01-07 17:40:00|214|213|214|213|214|213|214|213|80771
1736271900000|2025-01-07 17:45:00|213|212|213|212|213|212|213|212|48067
1736272200000|2025-01-07 17:50:00|214|213|214|213|214|213|214|213|74134
1736272500000|2025-01-07 17:55:00|215|214|214|213|215|214|214|213|128499
1736272800000|2025-01-07 18:00:00|||||||||14024
1736273100000|2025-01-07 18:05:00|215|214|215|214|215|214|215|214|81887
1736273400000|2025-01-07 18:10:00|216|215|216|215|216|215|216|215|229235
1736273700000|2025-01-07 18:15:00|||||||||36632
1736274000000|2025-01-07 18:20:00|||||||||69182
1736274300000|2025-01-07 18:25:00|||||||||4933
1736274600000|2025-01-07 18:30:00|215|214|215|214|215|214|215|214|52544
1736274900000|2025-01-07 18:35:00|214|213|214|213|214|213|214|213|125268
1736275200000|2025-01-07 18:40:00|||||||||6337
1736275500000|2025-01-07 18:45:00|||||||||21628
1736275800000|2025-01-07 18:50:00|||||||||84618
1736276100000|2025-01-07 18:55:00|||||||||26341
1736276400000|2025-01-07 19:00:00|||||||||7626
1736276700000|2025-01-07 19:05:00|215|214|215|214|215|214|215|214|20033
1736277000000|2025-01-07 19:10:00|||||||||21217
1736277300000|2025-01-07 19:15:00|||||||||46940
1736277600000|2025-01-07 19:20:00|||||||||4805
1736277900000|2025-01-07 19:25:00|||||||||24018
1736278200000|2025-01-07 19:30:00|214|213|215|214|215|214|214|213|57025
1736278500000|2025-01-07 19:35:00|||||||||34820
1736278800000|2025-01-07 19:40:00|214|213|213|212|214|213|213|212|349968
1736279100000|2025-01-07 19:45:00|214|213|213|212|215|214|213|212|308386
1736279400000|2025-01-07 19:50:00|212|211|212|211|213|212|212|211|186802
1736279700000|2025-01-07 19:55:00|||||||||63667
1736280000000|2025-01-07 20:00:00|213|212|213|212|214|213|213|212|255050
1736280300000|2025-01-07 20:05:00|214|213|213|212|214|213|213|212|27838
1736280600000|2025-01-07 20:10:00|212|211|212|211|212|212|212|211|47559
1736280900000|2025-01-07 20:15:00|||||||||31422
1736281200000|2025-01-07 20:20:00|||||||||12722
1736281500000|2025-01-07 20:25:00|||||||||14228
1736281800000|2025-01-07 20:30:00|211|210|212|211|212|211|211|210|117393
1736282100000|2025-01-07 20:35:00|211|210|211|210|211|210|211|210|56702
1736282400000|2025-01-07 20:40:00|212|211|211|210|212|211|211|210|92390
1736282700000|2025-01-07 20:45:00|||||||||85466
1736283000000|2025-01-07 20:50:00|212|211|212|211|212|211|211|210|130645
1736283300000|2025-01-07 20:55:00|||||||||217709
1736346600000|2025-01-08 14:30:00|205|205|201|200|205|205|199|198|1105411
1736346900000|2025-01-08 14:35:00|200|199|198|197|202|201|197|196|847197
1736347200000|2025-01-08 14:40:00|||||||||804105
1736347500000|2025-01-08 14:45:00|197|196|197|196|197|196|197|196|543000
1736347800000|2025-01-08 14:50:00|196|195|192|191|196|195|192|191|577720
1736348100000|2025-01-08 14:55:00|191|190|190|189|191|190|188|187|890633
1736348400000|2025-01-08 15:00:00|191|190|194|193|194|193|191|189|451209
1736348700000|2025-01-08 15:05:00|195|194|194|193|195|194|194|193|269049
1736349000000|2025-01-08 15:10:00|193|192|191|190|193|192|191|190|394347
1736349300000|2025-01-08 15:15:00|192|191|193|192|193|192|192|191|255573
1736349600000|2025-01-08 15:20:00|192|191|193|192|194|193|192|191|347435
1736349900000|2025-01-08 15:25:00|194|193|193|192|194|193|192|191|170865
1736350200000|2025-01-08 15:30:00|194|193|193|192|194|193|193|192|107843
1736350500000|2025-01-08 15:35:00|194|193|193|192|194|193|193|192|308995
1736350800000|2025-01-08 15:40:00|192|191|192|191|192|191|192|191|190093
1736351100000|2025-01-08 15:45:00|191|190|193|192|193|192|191|190|171626
1736351400000|2025-01-08 15:50:00|194|193|194|193|194|193|194|193|199637
1736351700000|2025-01-08 15:55:00|||||||||64488
1736352000000|2025-01-08 16:00:00|193|192|193|192|193|192|193|192|138671
1736352300000|2025-01-08 16:05:00|192|191|193|192|193|192|192|191|260886
1736352600000|2025-01-08 16:10:00|||||||||51404
1736352900000|2025-01-08 16:15:00|||||||||56375
1736353200000|2025-01-08 16:20:00|194|193|192|191|194|193|192|191|309119
1736353500000|2025-01-08 16:25:00|||||||||90856
1736353800000|2025-01-08 16:30:00|193|192|194|193|194|193|193|192|246168
1736354100000|2025-01-08 16:35:00|195|194|195|194|195|194|195|194|153250
1736354400000|2025-01-08 16:40:00|196|195|197|196|197|196|196|195|272980
1736354700000|2025-01-08 16:45:00|198|197|197|196|198|197|197|196|220289
1736355000000|2025-01-08 16:50:00|196|195|196|195|196|195|196|195|61595
1736355300000|2025-01-08 16:55:00|||||||||37389
1736355600000|2025-01-08 17:00:00|||||||||64104
1736355900000|2025-01-08 17:05:00|195|194|193|192|195|194|193|192|128748
1736356200000|2025-01-08 17:10:00|||||||||71605
1736356500000|2025-01-08 17:15:00|||||||||138081
1736356800000|2025-01-08 17:20:00|192|191|191|190|192|191|191|190|217871
1736357100000|2025-01-08 17:25:00|190|189|190|189|190|190|189|188|533226
1736357400000|2025-01-08 17:30:00|||||||||35221
1736357700000|2025-01-08 17:35:00|||||||||44597
1736358000000|2025-01-08 17:40:00|191|190|191|190|191|190|191|190|116008
1736358300000|2025-01-08 17:45:00|192|191|191|190|192|191|191|190|52797
1736358600000|2025-01-08 17:50:00|192|191|192|191|192|191|192|191|39118
1736358900000|2025-01-08 17:55:00|193|192|194|193|194|193|193|192|178441
1736359200000|2025-01-08 18:00:00|195|194|195|194|195|194|195|194|214227
1736359500000|2025-01-08 18:05:00|196|195|196|195|197|196|196|195|163048
1736359800000|2025-01-08 18:10:00|197|196|196|195|198|197|196|195|197582
1736360100000|2025-01-08 18:15:00|||||||||78698
1736360400000|2025-01-08 18:20:00|195|194|195|194|196|195|194|193|326732
1736360700000|2025-01-08 18:25:00|196|195|195|194|196|195|195|194|311703
1736361000000|2025-01-08 18:30:00|194|193|194|193|195|194|194|193|167942
1736361300000|2025-01-08 18:35:00|195|194|196|195|196|195|195|194|208095
1736361600000|2025-01-08 18:40:00|195|194|195|194|196|195|195|194|231943
1736361900000|2025-01-08 18:45:00|194|193|194|193|194|193|194|193|187133
1736362200000|2025-01-08 18:50:00|||||||||44621
1736362500000|2025-01-08 18:55:00|195|194|195|194|195|194|195|193|161896
1736362800000|2025-01-08 19:00:00|||||||||23744
1736363100000|2025-01-08 19:05:00|196|195|195|194|197|196|192|191|1039184
1736363400000|2025-01-08 19:10:00|||||||||129368
1736363700000|2025-01-08 19:15:00|196|195|197|196|197|196|196|195|98476
1736364000000|2025-01-08 19:20:00|196|195|195|194|196|195|194|193|269984
1736364300000|2025-01-08 19:25:00|194|193|195|194|196|195|194|193|233260
1736364600000|2025-01-08 19:30:00|||||||||45316
1736364900000|2025-01-08 19:35:00|194|193|194|193|194|193|194|193|195127
1736365200000|2025-01-08 19:40:00|||||||||76865
1736365500000|2025-01-08 19:45:00|||||||||155684
1736365800000|2025-01-08 19:50:00|193|192|193|192|193|193|193|192|55832
1736366100000|2025-01-08 19:55:00|194|193|195|194|195|194|194|193|210071
1736366400000|2025-01-08 20:00:00|||||||||30728
1736366700000|2025-01-08 20:05:00|||||||||36723
1736367000000|2025-01-08 20:10:00|194|193|194|193|194|193|194|193|86345
1736367300000|2025-01-08 20:15:00|195|194|195|194|195|194|194|194|130392
1736367600000|2025-01-08 20:20:00|||||||||36247
1736367900000|2025-01-08 20:25:00|||||||||68448
1736368200000|2025-01-08 20:30:00|196|195|196|195|196|195|196|195|106217
1736368500000|2025-01-08 20:35:00|195|194|194|193|195|195|194|193|130485
1736368800000|2025-01-08 20:40:00|||||||||91155
1736369100000|2025-01-08 20:45:00|||||||||86355
1736369400000|2025-01-08 20:50:00|195|194|195|194|195|194|194|193|267678
1736369700000|2025-01-08 20:55:00|194|193|193|192|194|193|193|192|570318
1736519400000|2025-01-10 14:30:00|190|189|185|184|190|189|185|184|365013
1736519700000|2025-01-10 14:35:00|184|183|183|182|185|184|182|181|344551
1736520000000|2025-01-10 14:40:00|184|183|189|188|189|188|184|183|252961
1736520300000|2025-01-10 14:45:00|188|187|185|184|188|187|185|184|190251
1736520600000|2025-01-10 14:50:00|186|185|186|185|187|186|185|184|180714
1736520900000|2025-01-10 14:55:00|187|186|186|185|187|186|186|185|88240
1736521200000|2025-01-10 15:00:00|185|184|185|184|185|184|182|181|244563
1736521500000|2025-01-10 15:05:00|186|185|184|183|186|185|184|183|152693
1736521800000|2025-01-10 15:10:00|185|184|186|185|187|186|185|184|342377
1736522100000|2025-01-10 15:15:00|187|186|188|187|188|187|187|186|174823
1736522400000|2025-01-10 15:20:00|189|188|190|189|190|189|188|187|167101
1736522700000|2025-01-10 15:25:00|189|188|190|189|190|189|189|188|51589
1736523000000|2025-01-10 15:30:00|191|190|190|189|191|190|190|189|160019
1736523300000|2025-01-10 15:35:00|191|190|193|192|193|192|191|190|209288
1736523600000|2025-01-10 15:40:00|194|193|194|193|194|193|193|192|257496
1736523900000|2025-01-10 15:45:00|195|194|197|196|198|197|195|194|395739
1736524200000|2025-01-10 15:50:00|196|195|194|193|196|195|194|193|171628
1736524500000|2025-01-10 15:55:00|193|192|193|192|196|195|193|192|595515
1736524800000|2025-01-10 16:00:00|||||||||23591
1736525100000|2025-01-10 16:05:00|194|193|196|195|196|195|194|193|176851
1736525400000|2025-01-10 16:10:00|197|196|197|196|197|196|197|196|126854
1736525700000|2025-01-10 16:15:00|196|195|196|195|196|195|195|194|112358
1736526000000|2025-01-10 16:20:00|195|194|195|194|195|194|195|194|77043
1736526300000|2025-01-10 16:25:00|194|193|194|193|194|193|194|193|56410
1736526600000|2025-01-10 16:30:00|193|192|193|192|193|192|192|191|188848
1736526900000|2025-01-10 16:35:00|||||||||63181
1736527200000|2025-01-10 16:40:00|194|193|195|194|195|194|194|193|190445
1736527500000|2025-01-10 16:45:00|194|193|194|193|194|193|194|193|174336
1736527800000|2025-01-10 16:50:00|193|192|194|193|194|193|193|192|102003
1736528100000|2025-01-10 16:55:00|193|192|194|193|194|193|193|192|74814
1736528400000|2025-01-10 17:00:00|193|192|193|192|193|192|193|192|37156
1736528700000|2025-01-10 17:05:00|194|193|194|193|194|193|194|193|63796
1736529000000|2025-01-10 17:10:00|||||||||16195
1736529300000|2025-01-10 17:15:00|||||||||32226
1736529600000|2025-01-10 17:20:00|195|194|193|192|195|194|193|192|140731
1736529900000|2025-01-10 17:25:00|194|193|194|193|194|193|194|193|17381
1736530200000|2025-01-10 17:30:00|||||||||31327
1736530500000|2025-01-10 17:35:00|||||||||28430
1736530800000|2025-01-10 17:40:00|195|194|194|193|195|194|194|193|115214
1736531100000|2025-01-10 17:45:00|||||||||33615
1736531400000|2025-01-10 17:50:00|195|194|196|195|196|195|195|194|99540
1736531700000|2025-01-10 17:55:00|197|196|195|194|197|196|195|194|260526
1736532000000|2025-01-10 18:00:00|194|193|195|194|195|194|194|193|65539
1736532300000|2025-01-10 18:05:00|196|195|196|195|196|195|196|195|25247
1736532600000|2025-01-10 18:10:00|195|194|195|194|195|194|195|194|31884
1736532900000|2025-01-10 18:15:00|194|193|194|193|194|193|194|193|106791
1736533200000|2025-01-10 18:20:00|195|194|195|194|195|194|195|194|58818
1736533500000|2025-01-10 18:25:00|194|193|194|193|194|193|194|193|51360
1736533800000|2025-01-10 18:30:00|195|194|195|194|195|194|195|194|52964
1736534100000|2025-01-10 18:35:00|||||||||25099
1736534400000|2025-01-10 18:40:00|194|193|193|192|194|193|193|192|41244
1736534700000|2025-01-10 18:45:00|194|193|194|193|195|194|194|193|135197
1736535000000|2025-01-10 18:50:00|||||||||36671
1736535300000|2025-01-10 18:55:00|195|194|194|193|195|194|194|193|54284
1736535600000|2025-01-10 19:00:00|193|192|192|191|193|192|192|191|31076
1736535900000|2025-01-10 19:05:00|||||||||8300
1736536200000|2025-01-10 19:10:00|193|192|193|192|193|192|193|192|45264
1736536500000|2025-01-10 19:15:00|||||||||8908
1736536800000|2025-01-10 19:20:00|192|191|192|191|192|191|192|191|42559
1736537100000|2025-01-10 19:25:00|193|192|193|192|193|192|192|191|44388
1736537400000|2025-01-10 19:30:00|192|191|193|192|193|192|192|191|25296
1736537700000|2025-01-10 19:35:00|194|193|194|193|194|193|193|192|36788
1736538000000|2025-01-10 19:40:00|||||||||45581
1736538300000|2025-01-10 19:45:00|||||||||13082
1736538600000|2025-01-10 19:50:00|||||||||21412
1736538900000|2025-01-10 19:55:00|||||||||15098
1736539200000|2025-01-10 20:00:00|||||||||19440
1736539500000|2025-01-10 20:05:00|195|194|195|194|195|194|195|194|43622
1736539800000|2025-01-10 20:10:00|194|193|194|193|194|193|194|193|54894
1736540100000|2025-01-10 20:15:00|193|192|193|192|193|192|193|192|59307
1736540400000|2025-01-10 20:20:00|194|193|193|192|194|193|193|192|45440
1736540700000|2025-01-10 20:25:00|194|193|194|193|194|193|194|193|20377
1736541000000|2025-01-10 20:30:00|193|192|193|192|193|192|193|192|18642
1736541300000|2025-01-10 20:35:00|194|193|193|192|194|193|193|192|40539
1736541600000|2025-01-10 20:40:00|||||||||48759
1736541900000|2025-01-10 20:45:00|192|191|192|191|192|191|191|190|113304
1736542200000|2025-01-10 20:50:00|193|192|194|193|194|193|193|192|158095
1736542500000|2025-01-10 20:55:00|193|192|193|192|193|193|193|192|272752
1736778600000|2025-01-13 14:30:00|180|179|179|178|180|179|173|172|983583
1736778900000|2025-01-13 14:35:00|178|177|177|176|178|177|177|176|116575
1736779200000|2025-01-13 14:40:00|176|175|178|177|178|177|175|174|483120
1736779500000|2025-01-13 14:45:00|177|176|176|175|177|177|175|174|471332
1736779800000|2025-01-13 14:50:00|175|174|180|179|180|179|175|174|292405
1736780100000|2025-01-13 14:55:00|179|178|176|175|179|178|176|175|263355
1736780400000|2025-01-13 15:00:00|177|176|177|176|177|176|177|175|134145
1736780700000|2025-01-13 15:05:00|178|177|177|176|178|177|177|176|134936
1736781000000|2025-01-13 15:10:00|176|175|176|175|176|175|176|175|75103
1736781300000|2025-01-13 15:15:00|177|176|180|179|180|179|177|176|249779
1736781600000|2025-01-13 15:20:00|179|178|177|176|179|178|177|176|132312
1736781900000|2025-01-13 15:25:00|||||||||353964
1736782200000|2025-01-13 15:30:00|||||||||46394
1736782500000|2025-01-13 15:35:00|178|177|178|177|178|177|178|177|112180
1736782800000|2025-01-13 15:40:00|179|178|178|177|179|178|177|176|96600
1736783100000|2025-01-13 15:45:00|177|176|178|177|178|177|177|176|54557
1736783400000|2025-01-13 15:50:00|179|178|177|176|179|178|177|176|129485
1736783700000|2025-01-13 15:55:00|||||||||28845
1736784000000|2025-01-13 16:00:00|||||||||32430
1736784300000|2025-01-13 16:05:00|176|175|175|174|176|176|175|174|316519
1736784600000|2025-01-13 16:10:00|||||||||36487
1736784900000|2025-01-13 16:15:00|||||||||73445
1736785200000|2025-01-13 16:20:00|||||||||15380
1736785500000|2025-01-13 16:25:00|||||||||20789
1736785800000|2025-01-13 16:30:00|||||||||51635
1736786100000|2025-01-13 16:35:00|||||||||35554
1736786400000|2025-01-13 16:40:00|||||||||16552
1736786700000|2025-01-13 16:45:00|||||||||56176
1736787000000|2025-01-13 16:50:00|||||||||94979
1736787300000|2025-01-13 16:55:00|174|173|174|173|174|173|174|173|165883
1736787600000|2025-01-13 17:00:00|||||||||14085
1736787900000|2025-01-13 17:05:00|||||||||84744
1736788200000|2025-01-13 17:10:00|175|174|175|174|175|174|175|174|249933
1736788500000|2025-01-13 17:15:00|176|175|176|175|176|175|176|175|115152
1736788800000|2025-01-13 17:20:00|||||||||90875
1736789100000|2025-01-13 17:25:00|177|176|177|176|177|176|177|176|55300
1736789400000|2025-01-13 17:30:00|||||||||90711
1736789700000|2025-01-13 17:35:00|||||||||45602
1736790000000|2025-01-13 17:40:00|||||||||45825
1736790300000|2025-01-13 17:45:00|||||||||46087
1736790600000|2025-01-13 17:50:00|178|177|178|177|178|177|178|177|251518
1736790900000|2025-01-13 17:55:00|||||||||10445
1736791200000|2025-01-13 18:00:00|||||||||8695
1736791500000|2025-01-13 18:05:00|||||||||38338
1736791800000|2025-01-13 18:10:00|||||||||31080
1736792100000|2025-01-13 18:15:00|177|176|176|175|177|176|176|175|67587
1736792400000|2025-01-13 18:20:00|175|174|176|175|176|175|175|174|90590
1736792700000|2025-01-13 18:25:00|||||||||1940
1736793000000|2025-01-13 18:30:00|||||||||19169
1736793300000|2025-01-13 18:35:00|||||||||11174
1736793600000|2025-01-13 18:40:00|||||||||26452
1736793900000|2025-01-13 18:45:00|||||||||24707
1736794200000|2025-01-13 18:50:00|||||||||17955
1736794500000|2025-01-13 18:55:00|||||||||32343
1736794800000|2025-01-13 19:00:00|||||||||22539
1736795100000|2025-01-13 19:05:00|||||||||36698
1736795400000|2025-01-13 19:10:00|||||||||4789
1736795700000|2025-01-13 19:15:00|175|174|175|174|176|174|175|174|66405
1736796000000|2025-01-13 19:20:00|||||||||4643
1736796300000|2025-01-13 19:25:00|176|175|176|175|176|175|176|175|49839
1736796600000|2025-01-13 19:30:00|||||||||6919
1736796900000|2025-01-13 19:35:00|||||||||29845
1736797200000|2025-01-13 19:40:00|||||||||20609
1736797500000|2025-01-13 19:45:00|||||||||13349
1736797800000|2025-01-13 19:50:00|175|174|175|174|175|174|175|174|67627
1736798100000|2025-01-13 19:55:00|||||||||58025
1736798400000|2025-01-13 20:00:00|||||||||11143
1736798700000|2025-01-13 20:05:00|||||||||8399
1736799000000|2025-01-13 20:10:00|174|173|174|173|174|173|174|173|100686
1736799300000|2025-01-13 20:15:00|175|174|175|174|175|174|174|173|136448
1736799600000|2025-01-13 20:20:00|174|173|173|172|174|173|173|172|121592
1736799900000|2025-01-13 20:25:00|172|171|172|171|173|172|171|170|469736
1736800200000|2025-01-13 20:30:00|171|170|173|172|173|172|171|170|548204
1736800500000|2025-01-13 20:35:00|||||||||61924
1736800800000|2025-01-13 20:40:00|174|173|175|174|175|174|174|173|212543
1736801100000|2025-01-13 20:45:00|||||||||252076
1736801400000|2025-01-13 20:50:00|||||||||120665
1736801700000|2025-01-13 20:55:00|176|175|176|175|177|176|176|175|514697
1736865000000|2025-01-14 14:30:00|185|184|189|188|190|189|185|184|499332
1736865300000|2025-01-14 14:35:00|190|189|188|187|190|189|187|186|232146
1736865600000|2025-01-14 14:40:00|189|188|189|188|191|190|189|188|230757
1736865900000|2025-01-14 14:45:00|188|187|189|188|189|188|187|186|223674
1736866200000|2025-01-14 14:50:00|188|187|187|186|189|188|187|186|158659
1736866500000|2025-01-14 14:55:00|186|185|185|184|186|186|185|184|176036
1736866800000|2025-01-14 15:00:00|186|185|188|187|188|187|186|185|41632
1736867100000|2025-01-14 15:05:00|189|188|189|188|189|188|189|188|372403
1736867400000|2025-01-14 15:10:00|188|187|187|186|188|188|187|186|119880
1736867700000|2025-01-14 15:15:00|||||||||88161
1736868000000|2025-01-14 15:20:00|186|185|186|185|187|186|186|185|49438
1736868300000|2025-01-14 15:25:00|185|184|183|182|185|184|183|182|92307
1736868600000|2025-01-14 15:30:00|182|181|182|181|182|181|182|181|77916
1736868900000|2025-01-14 15:35:00|||||||||13470
1736869200000|2025-01-14 15:40:00|183|182|184|183|184|183|183|182|53910
1736869500000|2025-01-14 15:45:00|185|184|184|183|185|184|184|183|78902
1736869800000|2025-01-14 15:50:00|183|182|183|182|183|182|183|182|71608
1736870100000|2025-01-14 15:55:00|||||||||1332
1736870400000|2025-01-14 16:00:00|182|181|181|180|182|181|181|180|56446
1736870700000|2025-01-14 16:05:00|||||||||69630
1736871000000|2025-01-14 16:10:00|||||||||35278
1736871300000|2025-01-14 16:15:00|180|179|180|179|180|179|180|179|91825
1736871600000|2025-01-14 16:20:00|181|180|181|180|181|180|181|180|38228
1736871900000|2025-01-14 16:25:00|||||||||40677
1736872200000|2025-01-14 16:30:00|||||||||33893
1736872500000|2025-01-14 16:35:00|||||||||43236
1736872800000|2025-01-14 16:40:00|180|179|180|179|180|179|180|179|55546
1736873100000|2025-01-14 16:45:00|181|180|181|180|181|180|181|180|23152
1736873400000|2025-01-14 16:50:00|||||||||9287
1736873700000|2025-01-14 16:55:00|180|179|180|179|180|179|180|179|16729
1736874000000|2025-01-14 17:00:00|||||||||17469
1736874300000|2025-01-14 17:05:00|181|180|181|180|181|180|181|180|24104
1736874600000|2025-01-14 17:10:00|||||||||6777
1736874900000|2025-01-14 17:15:00|182|181|182|181|182|181|182|181|61176
1736875200000|2025-01-14 17:20:00|181|180|180|179|181|180|180|179|60906
1736875500000|2025-01-14 17:25:00|||||||||116696
1736875800000|2025-01-14 17:30:00|||||||||8900
1736876100000|2025-01-14 17:35:00|||||||||20675
1736876400000|2025-01-14 17:40:00|181|180|182|181|182|181|181|180|33145
1736876700000|2025-01-14 17:45:00|||||||||29298
1736877000000|2025-01-14 17:50:00|||||||||21080
1736877300000|2025-01-14 17:55:00|||||||||11458
1736877600000|2025-01-14 18:00:00|||||||||14600
1736877900000|2025-01-14 18:05:00|||||||||3122
1736878200000|2025-01-14 18:10:00|||||||||3318
1736878500000|2025-01-14 18:15:00|183|182|183|182|183|182|183|182|26243
1736878800000|2025-01-14 18:20:00|182|181|182|181|182|182|182|181|25401
1736879100000|2025-01-14 18:25:00|||||||||7064
1736879400000|2025-01-14 18:30:00|||||||||6004
1736879700000|2025-01-14 18:35:00|183|182|183|182|183|182|183|182|49650
1736880000000|2025-01-14 18:40:00|184|183|184|183|184|183|184|183|46497
1736880300000|2025-01-14 18:45:00|185|184|184|183|185|184|184|183|73017
1736880600000|2025-01-14 18:50:00|||||||||6842
1736880900000|2025-01-14 18:55:00|||||||||19061
1736881200000|2025-01-14 19:00:00|||||||||11636
1736881500000|2025-01-14 19:05:00|185|184|185|184|185|184|185|184|29253
1736881800000|2025-01-14 19:10:00|||||||||11418
1736882100000|2025-01-14 19:15:00|||||||||33638
1736882400000|2025-01-14 19:20:00|||||||||23530
1736882700000|2025-01-14 19:25:00|||||||||17911
1736883000000|2025-01-14 19:30:00|||||||||29505
1736883300000|2025-01-14 19:35:00|||||||||17185
1736883600000|2025-01-14 19:40:00|||||||||7537
1736883900000|2025-01-14 19:45:00|184|183|184|183|184|183|184|183|49237
1736884200000|2025-01-14 19:50:00|183|182|183|182|183|182|183|182|69982
1736884500000|2025-01-14 19:55:00|182|181|182|181|182|181|182|181|35040
1736884800000|2025-01-14 20:00:00|181|180|180|179|181|180|180|179|67659
1736885100000|2025-01-14 20:05:00|||||||||17540
1736885400000|2025-01-14 20:10:00|179|178|179|178|179|178|179|178|53063
1736885700000|2025-01-14 20:15:00|180|179|180|179|180|179|180|179|66465
1736886000000|2025-01-14 20:20:00|181|180|181|180|181|180|180|180|58009
1736886300000|2025-01-14 20:25:00|180|179|180|179|180|179|180|179|24217
1736886600000|2025-01-14 20:30:00|||||||||9134
1736886900000|2025-01-14 20:35:00|||||||||15796
1736887200000|2025-01-14 20:40:00|||||||||48825
1736887500000|2025-01-14 20:45:00|||||||||12353
1736887800000|2025-01-14 20:50:00|||||||||72707
1736888100000|2025-01-14 20:55:00|||||||||115312
1736951400000|2025-01-15 14:30:00|193|191|191|190|195|194|191|190|624984
1736951700000|2025-01-15 14:35:00|190|189|191|190|191|190|189|188|275930
1736952000000|2025-01-15 14:40:00|192|191|194|193|196|195|191|191|464042
1736952300000|2025-01-15 14:45:00|193|192|193|192|193|192|193|192|144187
1736952600000|2025-01-15 14:50:00|192|191|192|191|192|191|190|189|298728
1736952900000|2025-01-15 14:55:00|193|192|193|192|194|193|192|192|147269
1736953200000|2025-01-15 15:00:00|192|191|194|193|194|193|192|191|227157
1736953500000|2025-01-15 15:05:00|||||||||100120
1736953800000|2025-01-15 15:10:00|||||||||64373
1736954100000|2025-01-15 15:15:00|193|192|193|192|194|193|192|191|309520
1736954400000|2025-01-15 15:20:00|194|193|194|193|194|193|194|193|55962
1736954700000|2025-01-15 15:25:00|195|194|196|195|196|195|195|194|93090
1736955000000|2025-01-15 15:30:00|197|196|194|193|197|196|194|193|274452
1736955300000|2025-01-15 15:35:00|193|192|194|193|194|193|193|192|80959
1736955600000|2025-01-15 15:40:00|||||||||61982
1736955900000|2025-01-15 15:45:00|193|192|193|192|193|192|193|192|69212
1736956200000|2025-01-15 15:50:00|192|191|193|192|193|192|192|191|74692
1736956500000|2025-01-15 15:55:00|192|191|191|190|192|191|191|190|44971
1736956800000|2025-01-15 16:00:00|192|191|191|190|192|191|191|190|65707
1736957100000|2025-01-15 16:05:00|192|191|191|190|192|191|190|189|204618
1736957400000|2025-01-15 16:10:00|192|191|192|191|192|191|192|191|94379
1736957700000|2025-01-15 16:15:00|191|190|191|190|191|190|191|190|73807
1736958000000|2025-01-15 16:20:00|190|189|191|190|191|190|190|189|81263
1736958300000|2025-01-15 16:25:00|190|189|190|189|190|189|190|189|32107
1736958600000|2025-01-15 16:30:00|||||||||42588
1736958900000|2025-01-15 16:35:00|||||||||30972
1736959200000|2025-01-15 16:40:00|||||||||29787
1736959500000|2025-01-15 16:45:00|||||||||59205
1736959800000|2025-01-15 16:50:00|191|190|191|190|191|190|191|190|54323
1736960100000|2025-01-15 16:55:00|||||||||9471
1736960400000|2025-01-15 17:00:00|||||||||25251
1736960700000|2025-01-15 17:05:00|192|191|192|191|192|191|192|191|80065
1736961000000|2025-01-15 17:10:00|||||||||34537
1736961300000|2025-01-15 17:15:00|||||||||16330
1736961600000|2025-01-15 17:20:00|191|190|192|191|192|191|191|190|79256
1736961900000|2025-01-15 17:25:00|191|190|191|190|191|190|191|190|47817
1736962200000|2025-01-15 17:30:00|190|189|192|191|192|191|190|189|293188
1736962500000|2025-01-15 17:35:00|191|190|191|190|191|190|191|190|35700
1736962800000|2025-01-15 17:40:00|||||||||6026
1736963100000|2025-01-15 17:45:00|190|189|190|189|191|190|190|189|45147
1736963400000|2025-01-15 17:50:00|189|188|189|188|189|188|188|187|215370
1736963700000|2025-01-15 17:55:00|||||||||19085
1736964000000|2025-01-15 18:00:00|||||||||10687
1736964300000|2025-01-15 18:05:00|||||||||5200
1736964600000|2025-01-15 18:10:00|||||||||42777
1736964900000|2025-01-15 18:15:00|190|189|190|189|190|189|190|189|58914
1736965200000|2025-01-15 18:20:00|||||||||14099
1736965500000|2025-01-15 18:25:00|191|190|191|190|191|190|191|190|35057
1736965800000|2025-01-15 18:30:00|||||||||7361
1736966100000|2025-01-15 18:35:00|||||||||16033
1736966400000|2025-01-15 18:40:00|||||||||22291
1736966700000|2025-01-15 18:45:00|192|191|192|191|192|191|192|191|52907
1736967000000|2025-01-15 18:50:00|193|192|192|191|193|192|192|191|119965
1736967300000|2025-01-15 18:55:00|||||||||5425
1736967600000|2025-01-15 19:00:00|||||||||6604
1736967900000|2025-01-15 19:05:00|||||||||4654
1736968200000|2025-01-15 19:10:00|||||||||10420
1736968500000|2025-01-15 19:15:00|||||||||132335
1736968800000|2025-01-15 19:20:00|||||||||10699
1736969100000|2025-01-15 19:25:00|193|192|194|193|194|193|193|192|145039
1736969400000|2025-01-15 19:30:00|||||||||26265
1736969700000|2025-01-15 19:35:00|||||||||7487
1736970000000|2025-01-15 19:40:00|||||||||10608
1736970300000|2025-01-15 19:45:00|||||||||12433
1736970600000|2025-01-15 19:50:00|193|192|194|193|194|193|193|192|181825
1736970900000|2025-01-15 19:55:00|||||||||6100
1736971200000|2025-01-15 20:00:00|195|194|194|193|195|194|194|193|220448
1736971500000|2025-01-15 20:05:00|||||||||8717
1736971800000|2025-01-15 20:10:00|||||||||212424
1736972100000|2025-01-15 20:15:00|||||||||92525
1736972400000|2025-01-15 20:20:00|195|194|195|194|195|194|195|194|145509
1736972700000|2025-01-15 20:25:00|196|195|196|195|196|195|195|195|130872
1736973000000|2025-01-15 20:30:00|||||||||41778
1736973300000|2025-01-15 20:35:00|195|194|194|193|195|194|194|193|169903
1736973600000|2025-01-15 20:40:00|194|192|195|193|195|193|194|192|12205
1736973900000|2025-01-15 20:45:00|194|192|194|192|195|193|193|191|18252
1736974200000|2025-01-15 20:50:00|193|191|194|192|195|193|193|191|25158
1736974500000|2025-01-15 20:55:00|195|193|193|191|195|193|193|191|16350
1737037800000|2025-01-16 14:30:00|192|192|189|188|194|193|188|187|695531
1737038100000|2025-01-16 14:35:00|190|189|190|189|192|191|189|189|314998
1737038400000|2025-01-16 14:40:00|191|190|187|186|191|190|186|185|760250
1737038700000|2025-01-16 14:45:00|186|185|185|184|187|186|185|184|460603
1737039000000|2025-01-16 14:50:00|186|185|189|188|189|188|185|184|507107
1737039300000|2025-01-16 14:55:00|188|187|187|186|188|187|187|186|226975
1737039600000|2025-01-16 15:00:00|186|185|187|186|188|187|186|185|301062
1737039900000|2025-01-16 15:05:00|188|187|188|187|188|187|187|186|339024
1737040200000|2025-01-16 15:10:00|189|188|186|185|189|188|186|185|301690
1737040500000|2025-01-16 15:15:00|187|186|188|187|188|187|186|185|189279
1737040800000|2025-01-16 15:20:00|||||||||53217
1737041100000|2025-01-16 15:25:00|187|186|188|187|188|187|187|186|98268
1737041400000|2025-01-16 15:30:00|||||||||23799
1737041700000|2025-01-16 15:35:00|187|186|188|187|188|187|187|186|118017
1737042000000|2025-01-16 15:40:00|187|186|185|184|187|186|185|184|194405
1737042300000|2025-01-16 15:45:00|||||||||73824
1737042600000|2025-01-16 15:50:00|186|185|185|184|186|185|185|184|86004
1737042900000|2025-01-16 15:55:00|186|185|186|185|186|185|186|185|58284
1737043200000|2025-01-16 16:00:00|187|186|187|186|187|186|187|186|88155
1737043500000|2025-01-16 16:05:00|188|187|187|186|188|187|187|186|154848
1737043800000|2025-01-16 16:10:00|||||||||75694
1737044100000|2025-01-16 16:15:00|186|185|186|185|186|185|186|185|78255
1737044400000|2025-01-16 16:20:00|187|186|188|187|188|187|187|186|111494
1737044700000|2025-01-16 16:25:00|||||||||40519
1737045000000|2025-01-16 16:30:00|189|188|190|189|190|189|189|188|84450
1737045300000|2025-01-16 16:35:00|||||||||52924
1737045600000|2025-01-16 16:40:00|189|188|188|187|189|188|188|187|183497
1737045900000|2025-01-16 16:45:00|||||||||24400
1737046200000|2025-01-16 16:50:00|||||||||9206
1737046500000|2025-01-16 16:55:00|||||||||7062
1737046800000|2025-01-16 17:00:00|||||||||11181
1737047100000|2025-01-16 17:05:00|||||||||5851
1737047400000|2025-01-16 17:10:00|||||||||17543
1737047700000|2025-01-16 17:15:00|||||||||15473
1737048000000|2025-01-16 17:20:00|||||||||5773
1737048300000|2025-01-16 17:25:00|189|188|189|188|189|188|189|188|39530
1737048600000|2025-01-16 17:30:00|188|187|188|187|188|188|188|187|40848
1737048900000|2025-01-16 17:35:00|189|188|189|188|189|188|189|188|56938
1737049200000|2025-01-16 17:40:00|188|187|188|187|188|187|188|187|39638
1737049500000|2025-01-16 17:45:00|||||||||13289
1737049800000|2025-01-16 17:50:00|189|188|189|188|189|188|189|188|20345
1737050100000|2025-01-16 17:55:00|188|187|188|187|188|187|188|187|11481
1737050400000|2025-01-16 18:00:00|||||||||2158
1737050700000|2025-01-16 18:05:00|||||||||1950
1737051000000|2025-01-16 18:10:00|189|188|189|188|189|188|189|188|107911
1737051300000|2025-01-16 18:15:00|||||||||34349
1737051600000|2025-01-16 18:20:00|||||||||15066
1737051900000|2025-01-16 18:25:00|188|187|188|187|188|187|188|187|50337
1737052200000|2025-01-16 18:30:00|187|186|186|185|187|186|186|185|89198
1737052500000|2025-01-16 18:35:00|187|186|187|186|187|186|187|186|86863
1737052800000|2025-01-16 18:40:00|||||||||18513
1737053100000|2025-01-16 18:45:00|||||||||12442
1737053400000|2025-01-16 18:50:00|188|187|188|187|188|187|188|187|11096
1737053700000|2025-01-16 18:55:00|||||||||23909
1737054000000|2025-01-16 19:00:00|||||||||9795
1737054300000|2025-01-16 19:05:00|189|188|189|188|189|188|189|188|18352
1737054600000|2025-01-16 19:10:00|||||||||3864
1737054900000|2025-01-16 19:15:00|||||||||38481
1737055200000|2025-01-16 19:20:00|188|187|189|188|189|188|188|187|85660
1737055500000|2025-01-16 19:25:00|190|189|190|189|190|189|190|189|121857
1737055800000|2025-01-16 19:30:00|189|188|190|189|190|189|189|188|57577
1737056100000|2025-01-16 19:35:00|||||||||42584
1737056400000|2025-01-16 19:40:00|191|190|191|190|191|190|191|190|224588
1737056700000|2025-01-16 19:45:00|||||||||17318
1737057000000|2025-01-16 19:50:00|190|189|190|189|190|189|190|189|149539
1737057300000|2025-01-16 19:55:00|||||||||15337
1737057600000|2025-01-16 20:00:00|191|190|191|190|191|190|191|190|284352
1737057900000|2025-01-16 20:05:00|192|191|192|191|192|191|192|191|216975
1737058200000|2025-01-16 20:10:00|193|192|192|191|193|192|192|191|224211
1737058500000|2025-01-16 20:15:00|191|190|190|189|191|190|190|189|139850
1737058800000|2025-01-16 20:20:00|191|190|190|189|191|190|190|189|256916
1737059100000|2025-01-16 20:25:00|||||||||112930
1737059400000|2025-01-16 20:30:00|||||||||25722
1737059700000|2025-01-16 20:35:00|||||||||6902
1737060000000|2025-01-16 20:40:00|189|188|191|190|191|190|189|188|257772
1737060300000|2025-01-16 20:45:00|||||||||168303
1737060600000|2025-01-16 20:50:00|190|189|190|189|190|189|190|189|117453
1737060900000|2025-01-16 20:55:00|189|188|190|189|190|189|189|188|277458
1737124200000|2025-01-17 14:30:00|208|207|212|211|212|211|205|204|1290313
1737124500000|2025-01-17 14:35:00|213|212|207|206|215|214|205|204|1152393
1737124800000|2025-01-17 14:40:00|206|205|207|206|208|207|205|204|642984
1737125100000|2025-01-17 14:45:00|208|207|209|208|211|210|208|207|340236
1737125400000|2025-01-17 14:50:00|208|207|209|208|209|208|208|207|158667
1737125700000|2025-01-17 14:55:00|210|209|210|209|211|210|210|209|399298
1737126000000|2025-01-17 15:00:00|209|208|209|208|209|208|209|208|111624
1737126300000|2025-01-17 15:05:00|210|209|211|210|211|210|210|209|190340
1737126600000|2025-01-17 15:10:00|212|211|209|208|213|212|209|208|516523
1737126900000|2025-01-17 15:15:00|210|209|210|209|210|209|209|208|172349
1737127200000|2025-01-17 15:20:00|209|208|207|206|209|208|206|205|397489
1737127500000|2025-01-17 15:25:00|208|207|210|209|210|209|206|205|234640
1737127800000|2025-01-17 15:30:00|211|210|211|210|211|210|211|210|194075
1737128100000|2025-01-17 15:35:00|212|211|211|210|212|211|211|210|243069
1737128400000|2025-01-17 15:40:00|212|211|213|212|214|213|212|211|1010696
1737128700000|2025-01-17 15:45:00|214|213|215|214|216|215|214|213|921094
1737129000000|2025-01-17 15:50:00|214|213|215|214|215|214|214|213|323581
1737129300000|2025-01-17 15:55:00|216|215|217|216|218|217|216|215|519641
1737129600000|2025-01-17 16:00:00|216|215|217|216|217|216|216|215|350875
1737129900000|2025-01-17 16:05:00|216|215|213|212|216|215|213|212|312422
1737130200000|2025-01-17 16:10:00|214|213|217|216|217|216|214|213|237903
1737130500000|2025-01-17 16:15:00|||||||||144237
1737130800000|2025-01-17 16:20:00|||||||||138402
1737131100000|2025-01-17 16:25:00|218|217|219|218|219|218|218|217|224471
1737131400000|2025-01-17 16:30:00|||||||||199855
1737131700000|2025-01-17 16:35:00|220|219|220|219|221|220|219|218|399632
1737132000000|2025-01-17 16:40:00|219|218|220|219|220|219|219|218|202684
1737132300000|2025-01-17 16:45:00|219|218|220|219|220|219|218|217|149700
1737132600000|2025-01-17 16:50:00|221|220|222|221|222|221|221|220|362406
1737132900000|2025-01-17 16:55:00|221|220|220|219|222|221|220|219|264414
1737133200000|2025-01-17 17:00:00|221|220|223|222|223|222|221|220|309391
1737133500000|2025-01-17 17:05:00|||||||||140449
1737133800000|2025-01-17 17:10:00|222|221|222|221|223|222|222|221|258766
1737134100000|2025-01-17 17:15:00|223|222|223|222|223|222|223|222|201636
1737134400000|2025-01-17 17:20:00|222|221|223|222|223|222|222|221|163659
1737134700000|2025-01-17 17:25:00|224|223|224|223|224|223|222|221|403926
1737135000000|2025-01-17 17:30:00|225|224|225|224|225|224|225|224|216070
1737135300000|2025-01-17 17:35:00|226|225|224|223|226|225|223|222|477539
1737135600000|2025-01-17 17:40:00|223|222|223|222|223|222|222|221|223376
1737135900000|2025-01-17 17:45:00|224|223|222|221|224|223|222|221|148609
1737136200000|2025-01-17 17:50:00|221|222|220|219|223|222|220|219|245269
1737136500000|2025-01-17 17:55:00|219|218|222|221|222|221|219|218|358063
1737136800000|2025-01-17 18:00:00|221|220|224|223|224|223|221|220|179849
1737137100000|2025-01-17 18:05:00|225|224|224|223|225|224|224|223|97943
1737137400000|2025-01-17 18:10:00|225|224|224|223|225|224|224|223|114783
1737137700000|2025-01-17 18:15:00|||||||||16106
1737138000000|2025-01-17 18:20:00|225|224|225|224|225|224|225|224|112407
1737138300000|2025-01-17 18:25:00|||||||||119892
1737138600000|2025-01-17 18:30:00|224|223|224|223|225|224|224|223|159335
1737138900000|2025-01-17 18:35:00|223|222|223|222|223|222|223|222|159044
1737139200000|2025-01-17 18:40:00|224|223|223|222|224|223|223|222|134895
1737139500000|2025-01-17 18:45:00|||||||||18878
1737139800000|2025-01-17 18:50:00|222|221|222|221|222|222|222|221|68962
1737140100000|2025-01-17 18:55:00|223|222|223|222|223|222|223|222|61027
1737140400000|2025-01-17 19:00:00|||||||||97153
1737140700000|2025-01-17 19:05:00|||||||||33762
1737141000000|2025-01-17 19:10:00|||||||||50137
1737141300000|2025-01-17 19:15:00|222|221|222|221|222|221|222|221|104018
1737141600000|2025-01-17 19:20:00|||||||||48975
1737141900000|2025-01-17 19:25:00|221|220|219|218|221|220|218|217|560513
1737142200000|2025-01-17 19:30:00|218|217|215|214|218|217|215|214|845115
1737142500000|2025-01-17 19:35:00|214|213|214|213|215|214|214|213|323308
1737142800000|2025-01-17 19:40:00|||||||||195493
1737143100000|2025-01-17 19:45:00|213|212|212|211|213|212|212|211|302983
1737143400000|2025-01-17 19:50:00|213|212|210|209|214|213|209|208|498181
1737143700000|2025-01-17 19:55:00|209|208|206|205|209|208|205|204|658022
1737144000000|2025-01-17 20:00:00|207|206|205|204|207|206|205|204|373539
1737144300000|2025-01-17 20:05:00|204|203|205|204|205|204|203|202|578609
1737144600000|2025-01-17 20:10:00|204|203|202|201|204|203|202|201|528789
1737144900000|2025-01-17 20:15:00|201|200|202|201|202|201|201|200|298336
1737145200000|2025-01-17 20:20:00|203|202|202|201|204|203|202|201|300149
1737145500000|2025-01-17 20:25:00|201|200|201|200|203|202|201|200|414682
1737145800000|2025-01-17 20:30:00|202|201|202|201|202|201|202|201|282376
1737146100000|2025-01-17 20:35:00|201|200|201|200|202|201|201|200|178745
1737146400000|2025-01-17 20:40:00|200|199|203|202|203|202|200|199|345534
1737146700000|2025-01-17 20:45:00|204|203|204|203|204|203|204|203|187407
1737147000000|2025-01-17 20:50:00|205|204|205|204|205|204|205|204|304076
1737147300000|2025-01-17 20:55:00|206|205|201|200|206|205|201|200|1074273
1737469800000|2025-01-21 14:30:00|239|238|226|225|239|238|222|221|4316230
1737470100000|2025-01-21 14:35:00|225|224|216|215|225|224|210|209|4093050
1737470400000|2025-01-21 14:40:00|217|216|211|210|219|218|208|207|3306574
1737470700000|2025-01-21 14:45:00|210|209|215|214|220|219|210|209|2584182
1737471000000|2025-01-21 14:50:00|214|213|208|207|215|214|207|206|1516716
1737471300000|2025-01-21 14:55:00|209|208|203|202|210|209|202|201|1243671
1737471600000|2025-01-21 15:00:00|202|201|199|198|203|202|199|198|1162522
1737471900000|2025-01-21 15:05:00|200|199|200|199|201|200|199|198|1461851
1737472200000|2025-01-21 15:10:00|199|198|198|197|199|198|196|195|776137
1737472500000|2025-01-21 15:15:00|199|198|203|202|203|202|199|198|1048516
1737472800000|2025-01-21 15:20:00|202|201|202|201|203|202|201|200|925093
1737473100000|2025-01-21 15:25:00|203|202|204|203|205|204|203|202|611715
1737473400000|2025-01-21 15:30:00|203|202|204|203|206|205|203|202|610361
1737473700000|2025-01-21 15:35:00|203|202|202|201|203|202|202|201|436107
1737474000000|2025-01-21 15:40:00|203|202|206|205|207|206|203|202|816465
1737474300000|2025-01-21 15:45:00|205|204|203|202|205|204|199|198|880688
1737474600000|2025-01-21 15:50:00|202|201|203|202|204|203|202|201|477269
1737474900000|2025-01-21 15:55:00|204|203|207|206|207|206|204|203|682130
1737475200000|2025-01-21 16:00:00|206|205|204|203|206|205|204|203|336186
1737475500000|2025-01-21 16:05:00|205|204|209|208|210|209|205|204|398505
1737475800000|2025-01-21 16:10:00|210|209|212|211|212|211|210|209|729152
1737476100000|2025-01-21 16:15:00|213|212|210|209|213|212|210|209|693932
1737476400000|2025-01-21 16:20:00|209|208|208|207|209|208|208|207|230268
1737476700000|2025-01-21 16:25:00|207|206|206|205|207|206|206|205|204983
1737477000000|2025-01-21 16:30:00|207|206|206|205|207|206|206|205|274857
1737477300000|2025-01-21 16:35:00|205|204|204|203|205|204|204|203|473495
1737477600000|2025-01-21 16:40:00|205|204|205|204|205|204|205|204|133007
1737477900000|2025-01-21 16:45:00|206|205|206|205|207|206|206|205|261052
1737478200000|2025-01-21 16:50:00|||||||||165044
1737478500000|2025-01-21 16:55:00|205|204|205|204|205|204|205|204|262632
1737478800000|2025-01-21 17:00:00|206|205|208|207|208|207|205|205|226508
1737479100000|2025-01-21 17:05:00|209|208|209|208|209|208|208|207|257464
1737479400000|2025-01-21 17:10:00|210|209|210|209|210|209|210|209|223060
1737479700000|2025-01-21 17:15:00|209|208|210|209|211|210|209|208|275292
1737480000000|2025-01-21 17:20:00|||||||||95192
1737480300000|2025-01-21 17:25:00|||||||||81192
1737480600000|2025-01-21 17:30:00|211|210|213|212|213|212|211|210|224048
1737480900000|2025-01-21 17:35:00|||||||||139741
1737481200000|2025-01-21 17:40:00|214|213|216|215|217|216|214|213|674095
1737481500000|2025-01-21 17:45:00|217|216|216|215|217|216|216|215|624284
1737481800000|2025-01-21 17:50:00|217|216|217|216|218|217|217|216|343784
1737482100000|2025-01-21 17:55:00|216|215|214|213|216|216|212|211|739843
1737482400000|2025-01-21 18:00:00|213|212|213|212|213|212|213|212|186207
1737482700000|2025-01-21 18:05:00|214|213|214|213|216|215|214|213|790815
1737483000000|2025-01-21 18:10:00|215|214|213|212|216|215|213|212|395144
1737483300000|2025-01-21 18:15:00|214|213|215|214|215|214|214|213|261170
1737483600000|2025-01-21 18:20:00|214|213|213|212|214|213|213|212|301850
1737483900000|2025-01-21 18:25:00|||||||||160992
1737484200000|2025-01-21 18:30:00|214|213|216|215|216|215|213|212|473101
1737484500000|2025-01-21 18:35:00|215|214|216|215|216|215|215|214|218198
1737484800000|2025-01-21 18:40:00|215|214|216|215|216|215|215|214|236871
1737485100000|2025-01-21 18:45:00|||||||||80714
1737485400000|2025-01-21 18:50:00|215|214|215|214|215|214|215|214|186047
1737485700000|2025-01-21 18:55:00|216|215|215|214|216|215|215|214|158842
1737486000000|2025-01-21 19:00:00|214|213|210|209|214|213|210|209|349388
1737486300000|2025-01-21 19:05:00|211|210|211|210|211|210|211|210|199861
1737486600000|2025-01-21 19:10:00|210|209|210|209|211|210|210|209|169862
1737486900000|2025-01-21 19:15:00|209|208|210|209|210|209|209|208|146434
1737487200000|2025-01-21 19:20:00|211|210|211|210|211|210|211|210|257765
1737487500000|2025-01-21 19:25:00|||||||||101705
1737487800000|2025-01-21 19:30:00|212|211|212|211|212|211|212|211|137226
1737488100000|2025-01-21 19:35:00|211|210|211|210|211|210|211|210|129874
1737488400000|2025-01-21 19:40:00|||||||||202488
1737488700000|2025-01-21 19:45:00|212|211|212|211|212|211|212|211|121128
1737489000000|2025-01-21 19:50:00|211|210|211|210|211|211|211|210|168910
1737489300000|2025-01-21 19:55:00|212|211|211|210|212|211|211|210|222455
1737489600000|2025-01-21 20:00:00|210|209|210|209|210|209|210|209|155803
1737489900000|2025-01-21 20:05:00|||||||||117010
1737490200000|2025-01-21 20:10:00|||||||||62090
1737490500000|2025-01-21 20:15:00|211|210|211|210|211|210|211|210|180895
1737490800000|2025-01-21 20:20:00|212|211|212|211|212|211|212|211|346714
1737491100000|2025-01-21 20:25:00|211|210|211|210|211|210|211|210|141289
1737491400000|2025-01-21 20:30:00|210|209|210|209|210|209|210|209|115090
1737491700000|2025-01-21 20:35:00|||||||||97014
1737492000000|2025-01-21 20:40:00|209|208|209|208|209|209|209|208|167646
1737492300000|2025-01-21 20:45:00|210|209|212|211|212|211|210|209|628780
1737492600000|2025-01-21 20:50:00|213|212|215|214|216|215|212|211|1286850
1737492900000|2025-01-21 20:55:00|216|215|214|213|217|216|213|212|2059343
1737556200000|2025-01-22 14:30:00|213|212|228|227|228|227|212|211|1604913
1737556500000|2025-01-22 14:35:00|227|226|221|220|230|229|218|217|2279869
1737556800000|2025-01-22 14:40:00|222|221|222|221|224|224|221|220|765035
1737557100000|2025-01-22 14:45:00|221|220|220|219|221|220|217|216|631805
1737557400000|2025-01-22 14:50:00|221|220|217|216|221|220|217|216|314615
1737557700000|2025-01-22 14:55:00|218|217|219|218|219|218|215|214|602841
1737558000000|2025-01-22 15:00:00|220|219|224|223|224|223|218|217|365697
1737558300000|2025-01-22 15:05:00|223|222|219|218|224|223|219|218|510609
1737558600000|2025-01-22 15:10:00|218|217|220|219|220|219|218|217|237511
1737558900000|2025-01-22 15:15:00|221|220|223|222|223|222|221|219|462756
1737559200000|2025-01-22 15:20:00|222|221|221|220|222|222|218|217|355321
1737559500000|2025-01-22 15:25:00|220|219|219|218|220|219|219|218|137592
1737559800000|2025-01-22 15:30:00|220|219|222|221|222|221|219|219|91452
1737560100000|2025-01-22 15:35:00|221|220|218|217|221|220|217|216|401281
1737560400000|2025-01-22 15:40:00|217|216|217|216|219|218|217|216|212462
1737560700000|2025-01-22 15:45:00|216|215|215|214|216|216|215|214|161464
1737561000000|2025-01-22 15:50:00|214|213|215|214|215|214|212|211|488857
1737561300000|2025-01-22 15:55:00|214|213|212|211|215|214|212|211|456179
1737561600000|2025-01-22 16:00:00|211|210|211|210|212|211|211|210|313230
1737561900000|2025-01-22 16:05:00|212|211|209|208|212|211|209|208|281304
1737562200000|2025-01-22 16:10:00|208|207|208|207|208|207|207|206|293991
1737562500000|2025-01-22 16:15:00|209|208|208|207|209|208|208|207|232773
1737562800000|2025-01-22 16:20:00|207|206|206|205|207|206|206|205|203812
1737563100000|2025-01-22 16:25:00|207|206|207|206|208|207|207|206|151015
1737563400000|2025-01-22 16:30:00|206|205|206|205|207|206|206|205|184797
1737563700000|2025-01-22 16:35:00|207|206|210|209|210|209|206|206|125359
1737564000000|2025-01-22 16:40:00|209|208|209|208|209|208|209|208|94029
1737564300000|2025-01-22 16:45:00|210|209|211|210|212|211|210|209|147696
1737564600000|2025-01-22 16:50:00|212|211|212|211|212|211|212|211|82329
1737564900000|2025-01-22 16:55:00|213|212|214|213|214|213|213|212|76828
1737565200000|2025-01-22 17:00:00|215|214|215|214|215|214|214|213|254019
1737565500000|2025-01-22 17:05:00|216|215|216|215|216|215|216|215|201747
1737565800000|2025-01-22 17:10:00|||||||||103579
1737566100000|2025-01-22 17:15:00|217|216|217|216|217|216|216|215|151414
1737566400000|2025-01-22 17:20:00|218|217|218|217|219|218|218|217|169526
1737566700000|2025-01-22 17:25:00|||||||||46518
1737567000000|2025-01-22 17:30:00|219|218|219|218|221|220|219|218|164647
1737567300000|2025-01-22 17:35:00|218|217|219|218|219|218|218|217|214736
1737567600000|2025-01-22 17:40:00|218|217|218|217|218|217|218|217|66755
1737567900000|2025-01-22 17:45:00|||||||||25112
1737568200000|2025-01-22 17:50:00|||||||||8026
1737568500000|2025-01-22 17:55:00|217|216|217|216|217|216|217|216|125487
1737568800000|2025-01-22 18:00:00|218|217|219|218|219|218|218|217|386690
1737569100000|2025-01-22 18:05:00|||||||||35050
1737569400000|2025-01-22 18:10:00|220|219|220|219|220|219|220|219|108220
1737569700000|2025-01-22 18:15:00|||||||||41639
1737570000000|2025-01-22 18:20:00|||||||||42662
1737570300000|2025-01-22 18:25:00|219|218|218|217|219|218|218|217|46347
1737570600000|2025-01-22 18:30:00|||||||||9500
1737570900000|2025-01-22 18:35:00|219|218|219|218|219|218|219|218|96298
1737571200000|2025-01-22 18:40:00|218|217|217|216|218|217|217|216|101839
1737571500000|2025-01-22 18:45:00|||||||||40040
1737571800000|2025-01-22 18:50:00|218|217|218|217|219|218|218|217|68461
1737572100000|2025-01-22 18:55:00|217|216|217|216|217|216|217|216|66358
1737572400000|2025-01-22 19:00:00|218|217|218|217|218|217|218|217|22890
1737572700000|2025-01-22 19:05:00|||||||||7316
1737573000000|2025-01-22 19:10:00|||||||||16772
1737573300000|2025-01-22 19:15:00|219|218|222|221|222|221|219|218|212138
1737573600000|2025-01-22 19:20:00|223|222|223|222|223|222|223|222|118003
1737573900000|2025-01-22 19:25:00|222|221|222|221|222|221|222|221|115767
1737574200000|2025-01-22 19:30:00|221|220|222|221|222|221|221|220|80750
1737574500000|2025-01-22 19:35:00|||||||||25621
1737574800000|2025-01-22 19:40:00|||||||||46305
1737575100000|2025-01-22 19:45:00|||||||||28495
1737575400000|2025-01-22 19:50:00|||||||||32945
1737575700000|2025-01-22 19:55:00|||||||||25922
1737576000000|2025-01-22 20:00:00|223|222|222|221|223|222|222|221|71474
1737576300000|2025-01-22 20:05:00|221|220|220|219|221|221|220|219|69058
1737576600000|2025-01-22 20:10:00|219|218|220|219|220|219|219|218|63115
1737576900000|2025-01-22 20:15:00|221|220|221|220|221|220|221|220|104793
1737577200000|2025-01-22 20:20:00|220|219|219|218|221|220|219|218|257933
1737577500000|2025-01-22 20:25:00|||||||||53506
1737577800000|2025-01-22 20:30:00|||||||||80200
1737578100000|2025-01-22 20:35:00|218|217|218|217|218|217|218|217|81924
1737578400000|2025-01-22 20:40:00|||||||||25113
1737578700000|2025-01-22 20:45:00|219|218|218|217|219|218|218|217|176781
1737579000000|2025-01-22 20:50:00|||||||||91232
1737579300000|2025-01-22 20:55:00|219|218|219|218|219|218|218|217|473177
1737642600000|2025-01-23 14:30:00|213|212|219|218|220|219|212|211|345199
1737642900000|2025-01-23 14:35:00|220|219|218|217|221|220|218|217|522633
1737643200000|2025-01-23 14:40:00|219|218|220|219|220|219|217|216|179002
1737643500000|2025-01-23 14:45:00|221|220|221|220|223|222|220|219|549546
1737643800000|2025-01-23 14:50:00|220|219|216|215|220|219|216|215|311181
1737644100000|2025-01-23 14:55:00|217|216|219|218|219|218|215|214|276643
1737644400000|2025-01-23 15:00:00|218|217|220|219|220|219|217|216|93180
1737644700000|2025-01-23 15:05:00|219|218|216|215|220|219|216|215|294200
1737645000000|2025-01-23 15:10:00|215|214|215|214|217|216|214|213|148715
1737645300000|2025-01-23 15:15:00|216|215|217|216|217|216|216|215|208678
1737645600000|2025-01-23 15:20:00|218|217|218|217|218|217|217|216|82479
1737645900000|2025-01-23 15:25:00|219|218|219|218|219|218|219|218|58263
1737646200000|2025-01-23 15:30:00|220|219|220|219|220|219|219|218|60195
1737646500000|2025-01-23 15:35:00|||||||||58267
1737646800000|2025-01-23 15:40:00|219|218|219|218|221|220|219|218|495902
1737647100000|2025-01-23 15:45:00|220|219|221|220|221|220|220|219|293428
1737647400000|2025-01-23 15:50:00|220|219|220|219|220|219|219|218|240474
1737647700000|2025-01-23 15:55:00|||||||||63077
1737648000000|2025-01-23 16:00:00|219|218|220|219|220|219|219|218|111787
1737648300000|2025-01-23 16:05:00|221|220|222|221|222|221|221|220|532081
1737648600000|2025-01-23 16:10:00|223|222|226|225|226|225|222|221|733572
1737648900000|2025-01-23 16:15:00|225|224|223|222|225|224|223|222|439124
1737649200000|2025-01-23 16:20:00|222|221|220|219|223|222|220|219|347067
1737649500000|2025-01-23 16:25:00|219|218|217|216|219|218|217|216|452610
1737649800000|2025-01-23 16:30:00|218|217|219|218|219|218|218|217|310514
1737650100000|2025-01-23 16:35:00|220|219|220|219|220|219|220|219|148620
1737650400000|2025-01-23 16:40:00|219|218|219|218|220|219|219|218|90075
1737650700000|2025-01-23 16:45:00|220|219|222|221|222|221|220|219|157158
1737651000000|2025-01-23 16:50:00|221|220|219|218|221|220|218|217|240404
1737651300000|2025-01-23 16:55:00|218|217|218|217|218|217|218|217|69006
1737651600000|2025-01-23 17:00:00|217|216|216|215|217|216|216|215|131365
1737651900000|2025-01-23 17:05:00|217|216|218|217|218|217|217|216|198536
1737652200000|2025-01-23 17:10:00|217|216|217|216|217|216|217|216|46824
1737652500000|2025-01-23 17:15:00|218|217|218|217|218|217|217|217|69106
1737652800000|2025-01-23 17:20:00|||||||||44864
1737653100000|2025-01-23 17:25:00|219|218|219|218|219|218|219|218|36861
1737653400000|2025-01-23 17:30:00|218|217|217|216|218|218|217|216|232888
1737653700000|2025-01-23 17:35:00|218|217|218|217|218|217|217|216|99710
1737654000000|2025-01-23 17:40:00|217|216|219|218|219|218|217|216|84261
1737654300000|2025-01-23 17:45:00|218|217|219|218|219|218|218|217|172584
1737654600000|2025-01-23 17:50:00|||||||||76563
1737654900000|2025-01-23 17:55:00|218|217|218|217|218|217|217|216|91694
1737655200000|2025-01-23 18:00:00|217|216|217|216|218|217|217|216|220541
1737655500000|2025-01-23 18:05:00|216|215|216|215|216|216|216|215|39955
1737655800000|2025-01-23 18:10:00|||||||||42981
1737656100000|2025-01-23 18:15:00|217|216|216|215|217|216|216|215|49185
1737656400000|2025-01-23 18:20:00|215|214|215|214|215|214|215|214|182876
1737656700000|2025-01-23 18:25:00|216|215|215|214|216|215|215|214|118225
1737657000000|2025-01-23 18:30:00|216|215|216|215|216|215|216|215|57519
1737657300000|2025-01-23 18:35:00|||||||||5348
1737657600000|2025-01-23 18:40:00|215|214|215|214|215|215|215|214|57556
1737657900000|2025-01-23 18:45:00|||||||||29168
1737658200000|2025-01-23 18:50:00|||||||||35003
1737658500000|2025-01-23 18:55:00|216|215|216|215|216|215|216|215|83139
1737658800000|2025-01-23 19:00:00|||||||||18067
1737659100000|2025-01-23 19:05:00|215|214|215|214|215|214|215|214|39975
1737659400000|2025-01-23 19:10:00|||||||||33599
1737659700000|2025-01-23 19:15:00|214|213|213|212|214|213|212|211|346093
1737660000000|2025-01-23 19:20:00|212|211|213|212|213|212|212|211|149826
1737660300000|2025-01-23 19:25:00|212|211|212|211|212|212|212|211|65224
1737660600000|2025-01-23 19:30:00|||||||||17803
1737660900000|2025-01-23 19:35:00|211|210|212|211|212|211|211|210|193308
1737661200000|2025-01-23 19:40:00|213|212|213|212|213|212|213|212|56109
1737661500000|2025-01-23 19:45:00|||||||||6156
1737661800000|2025-01-23 19:50:00|212|211|211|210|212|211|211|210|200900
1737662100000|2025-01-23 19:55:00|212|211|213|212|213|212|211|211|321665
1737662400000|2025-01-23 20:00:00|212|211|211|210|212|212|211|210|114121
1737662700000|2025-01-23 20:05:00|212|211|212|211|212|211|211|211|71892
1737663000000|2025-01-23 20:10:00|211|210|213|212|213|212|211|210|242098
1737663300000|2025-01-23 20:15:00|212|211|211|210|213|212|211|210|137774
1737663600000|2025-01-23 20:20:00|212|211|212|211|213|212|212|211|121219
1737663900000|2025-01-23 20:25:00|213|212|214|213|214|213|213|212|271131
1737664200000|2025-01-23 20:30:00|213|212|214|213|214|213|213|212|175393
1737664500000|2025-01-23 20:35:00|||||||||35913
1737664800000|2025-01-23 20:40:00|213|212|214|213|214|213|213|212|109663
1737665100000|2025-01-23 20:45:00|213|212|213|212|213|212|213|212|86882
1737665400000|2025-01-23 20:50:00|212|211|211|210|212|211|211|210|240143
1737665700000|2025-01-23 20:55:00|212|211|212|211|212|211|212|211|372670
1737729000000|2025-01-24 14:30:00|220|219|216|215|220|219|216|215|517094
1737729300000|2025-01-24 14:35:00|215|214|214|213|216|215|214|213|347954
1737729600000|2025-01-24 14:40:00|213|212|214|213|215|214|213|212|459560
1737729900000|2025-01-24 14:45:00|215|214|213|212|216|215|213|212|324338
1737730200000|2025-01-24 14:50:00|212|211|210|209|212|211|210|209|530827
1737730500000|2025-01-24 14:55:00|211|210|213|212|213|212|211|210|190732
1737730800000|2025-01-24 15:00:00|214|213|213|212|215|214|212|211|263193
1737731100000|2025-01-24 15:05:00|214|213|216|215|217|216|213|213|312935
1737731400000|2025-01-24 15:10:00|217|216|216|215|217|216|216|215|180128
1737731700000|2025-01-24 15:15:00|215|214|217|216|217|216|215|214|248370
1737732000000|2025-01-24 15:20:00|218|217|220|219|220|219|218|217|497882
1737732300000|2025-01-24 15:25:00|221|220|218|217|221|220|218|217|426488
1737732600000|2025-01-24 15:30:00|219|218|216|215|219|218|216|215|251706
1737732900000|2025-01-24 15:35:00|217|216|216|215|217|216|215|214|118606
1737733200000|2025-01-24 15:40:00|217|216|216|215|217|216|215|214|257578
1737733500000|2025-01-24 15:45:00|217|216|217|216|217|216|217|216|132556
1737733800000|2025-01-24 15:50:00|216|215|216|215|216|215|216|215|119476
1737734100000|2025-01-24 15:55:00|215|214|214|213|215|215|214|213|153544
1737734400000|2025-01-24 16:00:00|215|214|215|214|216|215|214|214|89857
1737734700000|2025-01-24 16:05:00|216|215|217|216|217|216|216|215|206862
1737735000000|2025-01-24 16:10:00|218|217|218|217|218|217|218|217|65802
1737735300000|2025-01-24 16:15:00|217|216|217|216|217|217|217|216|284459
1737735600000|2025-01-24 16:20:00|||||||||125851
1737735900000|2025-01-24 16:25:00|218|217|220|219|220|219|218|217|222230
1737736200000|2025-01-24 16:30:00|221|220|221|220|221|220|221|220|292232
1737736500000|2025-01-24 16:35:00|||||||||210563
1737736800000|2025-01-24 16:40:00|220|219|220|219|221|220|220|219|205105
1737737100000|2025-01-24 16:45:00|219|218|220|219|220|219|219|218|130185
1737737400000|2025-01-24 16:50:00|||||||||63367
1737737700000|2025-01-24 16:55:00|219|218|218|217|219|219|218|217|89296
1737738000000|2025-01-24 17:00:00|219|218|219|218|219|218|218|217|83585
1737738300000|2025-01-24 17:05:00|218|217|218|217|218|217|217|216|232624
1737738600000|2025-01-24 17:10:00|219|218|219|218|219|218|219|218|140767
1737738900000|2025-01-24 17:15:00|220|219|220|219|220|219|220|219|132058
1737739200000|2025-01-24 17:20:00|221|220|222|221|222|221|221|220|407998
1737739500000|2025-01-24 17:25:00|221|220|221|220|221|220|220|219|158217
1737739800000|2025-01-24 17:30:00|||||||||37874
1737740100000|2025-01-24 17:35:00|||||||||69392
1737740400000|2025-01-24 17:40:00|220|219|220|219|220|219|220|219|104393
1737740700000|2025-01-24 17:45:00|||||||||111287
1737741000000|2025-01-24 17:50:00|||||||||74928
1737741300000|2025-01-24 17:55:00|219|218|219|218|219|218|219|218|32948
1737741600000|2025-01-24 18:00:00|218|217|219|218|219|218|218|217|102363
1737741900000|2025-01-24 18:05:00|220|219|220|219|220|219|220|219|60733
1737742200000|2025-01-24 18:10:00|219|218|219|218|219|218|219|218|48473
1737742500000|2025-01-24 18:15:00|220|219|220|219|220|219|220|219|149337
1737742800000|2025-01-24 18:20:00|221|220|221|220|221|220|221|220|105080
1737743100000|2025-01-24 18:25:00|||||||||25160
1737743400000|2025-01-24 18:30:00|222|221|223|222|223|222|222|221|298432
1737743700000|2025-01-24 18:35:00|224|223|224|223|224|223|224|223|213426
1737744000000|2025-01-24 18:40:00|223|222|223|222|223|222|223|222|153197
1737744300000|2025-01-24 18:45:00|222|221|221|220|222|221|221|220|155403
1737744600000|2025-01-24 18:50:00|222|221|221|220|222|221|221|220|80083
1737744900000|2025-01-24 18:55:00|220|219|220|219|220|219|220|219|113100
1737745200000|2025-01-24 19:00:00|221|220|219|218|221|220|219|218|214530
1737745500000|2025-01-24 19:05:00|||||||||49433
1737745800000|2025-01-24 19:10:00|||||||||41930
1737746100000|2025-01-24 19:15:00|||||||||28580
1737746400000|2025-01-24 19:20:00|220|219|218|217|220|219|218|217|135160
1737746700000|2025-01-24 19:25:00|||||||||48518
1737747000000|2025-01-24 19:30:00|217|216|217|216|218|217|217|216|195210
1737747300000|2025-01-24 19:35:00|||||||||17332
1737747600000|2025-01-24 19:40:00|216|215|215|214|216|215|215|214|928251
1737747900000|2025-01-24 19:45:00|214|213|214|213|215|214|214|213|261282
1737748200000|2025-01-24 19:50:00|||||||||143701
1737748500000|2025-01-24 19:55:00|213|212|212|211|213|212|212|211|230961
1737748800000|2025-01-24 20:00:00|211|210|211|210|211|210|211|210|226074
1737749100000|2025-01-24 20:05:00|210|209|208|207|210|209|208|207|416615
1737749400000|2025-01-24 20:10:00|207|206|207|206|207|206|207|206|214205
1737749700000|2025-01-24 20:15:00|206|205|205|204|206|205|205|204|344205
1737750000000|2025-01-24 20:20:00|206|205|207|206|207|206|206|205|275319
1737750300000|2025-01-24 20:25:00|206|205|206|205|206|205|206|205|88426
1737750600000|2025-01-24 20:30:00|207|206|209|208|209|208|207|206|286599
1737750900000|2025-01-24 20:35:00|||||||||38007
1737751200000|2025-01-24 20:40:00|208|207|208|207|208|208|208|207|111519
1737751500000|2025-01-24 20:45:00|||||||||115810
1737751800000|2025-01-24 20:50:00|209|208|210|209|210|209|209|208|547669
1737752100000|2025-01-24 20:55:00|209|208|209|208|209|208|209|208|378041
1737988200000|2025-01-27 14:30:00|195|194|190|189|196|194|185|184|1654678
1737988500000|2025-01-27 14:35:00|191|190|190|189|191|190|187|186|415437
1737988800000|2025-01-27 14:40:00|189|188|190|189|190|189|189|188|325744
1737989100000|2025-01-27 14:45:00|191|190|192|191|193|192|191|190|288497
1737989400000|2025-01-27 14:50:00|191|190|191|190|192|191|191|190|193155
1737989700000|2025-01-27 14:55:00|190|189|190|189|190|189|190|189|309763
1737990000000|2025-01-27 15:00:00|191|190|191|190|191|190|190|190|138722
1737990300000|2025-01-27 15:05:00|190|189|187|186|190|189|187|186|367148
1737990600000|2025-01-27 15:10:00|188|187|189|188|189|188|188|187|249034
1737990900000|2025-01-27 15:15:00|190|189|191|190|191|190|190|189|393611
1737991200000|2025-01-27 15:20:00|192|191|195|194|195|194|192|191|741880
1737991500000|2025-01-27 15:25:00|194|193|197|196|197|196|194|193|365678
1737991800000|2025-01-27 15:30:00|196|195|197|196|197|196|196|195|240535
1737992100000|2025-01-27 15:35:00|198|197|198|197|198|197|197|196|416829
1737992400000|2025-01-27 15:40:00|199|198|199|198|199|198|198|197|263337
1737992700000|2025-01-27 15:45:00|198|197|197|196|199|198|197|196|267277
1737993000000|2025-01-27 15:50:00|196|195|195|194|196|195|195|194|371955
1737993300000|2025-01-27 15:55:00|196|195|194|193|196|195|194|193|538874
1737993600000|2025-01-27 16:00:00|195|194|195|194|196|195|195|194|382047
1737993900000|2025-01-27 16:05:00|196|195|194|193|196|195|194|193|224734
1737994200000|2025-01-27 16:10:00|195|194|195|194|195|194|194|193|289115
1737994500000|2025-01-27 16:15:00|194|193|195|194|195|194|194|193|852712
1737994800000|2025-01-27 16:20:00|196|195|195|194|196|195|194|193|443547
1737995100000|2025-01-27 16:25:00|196|195|195|194|196|195|195|194|269196
1737995400000|2025-01-27 16:30:00|196|195|196|195|196|195|196|195|156337
1737995700000|2025-01-27 16:35:00|195|194|195|194|195|194|195|194|181563
1737996000000|2025-01-27 16:40:00|196|195|195|194|196|195|195|194|308976
1737996300000|2025-01-27 16:45:00|196|195|201|200|201|200|196|195|472364
1737996600000|2025-01-27 16:50:00|202|201|203|202|204|203|202|201|323154
1737996900000|2025-01-27 16:55:00|204|203|203|202|205|204|201|200|528536
1737997200000|2025-01-27 17:00:00|204|203|205|204|205|204|203|202|251859
1737997500000|2025-01-27 17:05:00|206|205|206|205|208|207|206|205|386290
1737997800000|2025-01-27 17:10:00|207|206|208|207|208|207|207|206|105458
1737998100000|2025-01-27 17:15:00|209|208|209|208|210|209|209|208|164025
1737998400000|2025-01-27 17:20:00|208|207|211|210|211|210|208|207|217165
1737998700000|2025-01-27 17:25:00|210|209|208|207|210|209|207|206|268898
1737999000000|2025-01-27 17:30:00|207|206|205|204|207|206|204|203|163999
1737999300000|2025-01-27 17:35:00|204|203|202|201|204|203|202|201|120689
1737999600000|2025-01-27 17:40:00|201|200|202|201|202|201|201|200|108640
1737999900000|2025-01-27 17:45:00|203|202|203|202|203|202|203|202|113196
1738000200000|2025-01-27 17:50:00|202|201|201|200|202|201|201|200|113431
1738000500000|2025-01-27 17:55:00|200|199|200|199|200|199|200|199|145192
1738000800000|2025-01-27 18:00:00|201|200|203|202|204|203|201|200|171831
1738001100000|2025-01-27 18:05:00|||||||||16843
1738001400000|2025-01-27 18:10:00|204|203|204|203|205|204|204|203|82164
1738001700000|2025-01-27 18:15:00|203|202|204|203|204|203|203|202|144860
1738002000000|2025-01-27 18:20:00|||||||||57994
1738002300000|2025-01-27 18:25:00|203|202|202|201|203|202|202|201|50871
1738002600000|2025-01-27 18:30:00|203|202|202|201|203|202|202|201|141575
1738002900000|2025-01-27 18:35:00|201|200|202|201|202|201|201|200|86739
1738003200000|2025-01-27 18:40:00|203|202|202|201|203|202|202|201|42142
1738003500000|2025-01-27 18:45:00|||||||||15506
1738003800000|2025-01-27 18:50:00|201|200|200|199|201|200|199|198|202498
1738004100000|2025-01-27 18:55:00|201|200|201|200|201|200|201|200|98878
1738004400000|2025-01-27 19:00:00|||||||||40794
1738004700000|2025-01-27 19:05:00|202|201|203|202|203|202|201|201|135646
1738005000000|2025-01-27 19:10:00|204|203|204|203|204|203|204|203|82107
1738005300000|2025-01-27 19:15:00|203|202|206|205|206|205|203|202|145497
1738005600000|2025-01-27 19:20:00|207|206|206|205|207|206|206|205|97716
1738005900000|2025-01-27 19:25:00|207|206|207|206|207|206|207|206|159791
1738006200000|2025-01-27 19:30:00|208|207|208|207|208|207|208|207|71512
1738006500000|2025-01-27 19:35:00|||||||||35805
1738006800000|2025-01-27 19:40:00|||||||||79575
1738007100000|2025-01-27 19:45:00|207|206|205|204|207|206|205|204|138823
1738007400000|2025-01-27 19:50:00|206|205|206|205|206|205|206|205|83278
1738007700000|2025-01-27 19:55:00|205|204|205|204|205|205|205|204|60725
1738008000000|2025-01-27 20:00:00|206|205|207|206|207|206|206|205|127529
1738008300000|2025-01-27 20:05:00|||||||||85653
1738008600000|2025-01-27 20:10:00|208|207|208|207|208|207|208|207|98487
1738008900000|2025-01-27 20:15:00|||||||||45469
1738009200000|2025-01-27 20:20:00|209|208|209|208|209|208|208|207|162518
1738009500000|2025-01-27 20:25:00|208|207|207|206|208|207|207|206|184749
1738009800000|2025-01-27 20:30:00|206|205|206|205|206|205|206|205|122051
1738010100000|2025-01-27 20:35:00|207|206|207|206|207|206|207|206|345596
1738010400000|2025-01-27 20:40:00|206|205|206|205|206|205|206|205|108607
1738010700000|2025-01-27 20:45:00|||||||||162467
1738011000000|2025-01-27 20:50:00|||||||||116471
1738011300000|2025-01-27 20:55:00|205|204|204|203|205|204|204|203|522504
1738074600000|2025-01-28 14:30:00|206|203|199|198|208|207|199|198|546240
1738074900000|2025-01-28 14:35:00|198|197|192|191|198|197|192|191|564601
1738075200000|2025-01-28 14:40:00|191|190|192|191|193|192|191|190|459611
1738075500000|2025-01-28 14:45:00|193|192|196|195|196|195|192|191|385752
1738075800000|2025-01-28 14:50:00|195|194|193|192|195|194|193|192|415758
1738076100000|2025-01-28 14:55:00|194|193|194|193|194|193|194|193|415123
1738076400000|2025-01-28 15:00:00|195|194|197|196|197|196|195|194|380448
1738076700000|2025-01-28 15:05:00|||||||||148679
1738077000000|2025-01-28 15:10:00|196|195|195|194|196|195|195|194|384046
1738077300000|2025-01-28 15:15:00|||||||||239260
1738077600000|2025-01-28 15:20:00|194|193|193|192|194|193|193|192|365798
1738077900000|2025-01-28 15:25:00|192|191|192|191|192|191|192|191|555789
1738078200000|2025-01-28 15:30:00|||||||||157527
1738078500000|2025-01-28 15:35:00|193|192|193|192|193|192|193|192|163168
1738078800000|2025-01-28 15:40:00|192|191|190|189|192|191|190|189|389324
1738079100000|2025-01-28 15:45:00|189|188|189|188|189|188|189|188|98789
1738079400000|2025-01-28 15:50:00|||||||||153467
1738079700000|2025-01-28 15:55:00|188|187|188|187|188|187|188|187|310966
1738080000000|2025-01-28 16:00:00|||||||||72731
1738080300000|2025-01-28 16:05:00|||||||||47780
1738080600000|2025-01-28 16:10:00|||||||||100503
1738080900000|2025-01-28 16:15:00|||||||||121104
1738081200000|2025-01-28 16:20:00|||||||||81055
1738081500000|2025-01-28 16:25:00|187|186|186|185|187|186|186|185|329604
1738081800000|2025-01-28 16:30:00|187|186|187|186|187|186|187|186|282341
1738082100000|2025-01-28 16:35:00|||||||||106210
1738082400000|2025-01-28 16:40:00|||||||||58481
1738082700000|2025-01-28 16:45:00|||||||||86964
1738083000000|2025-01-28 16:50:00|||||||||70779
1738083300000|2025-01-28 16:55:00|||||||||44402
1738083600000|2025-01-28 17:00:00|188|187|190|189|190|189|188|187|200427
1738083900000|2025-01-28 17:05:00|||||||||28878
1738084200000|2025-01-28 17:10:00|||||||||236732
1738084500000|2025-01-28 17:15:00|||||||||46967
1738084800000|2025-01-28 17:20:00|||||||||24071
1738085100000|2025-01-28 17:25:00|||||||||92442
1738085400000|2025-01-28 17:30:00|||||||||17022
1738085700000|2025-01-28 17:35:00|||||||||71040
1738086000000|2025-01-28 17:40:00|189|188|188|187|189|188|188|187|117532
1738086300000|2025-01-28 17:45:00|||||||||48290
1738086600000|2025-01-28 17:50:00|||||||||11765
1738086900000|2025-01-28 17:55:00|||||||||116199
1738087200000|2025-01-28 18:00:00|||||||||27679
1738087500000|2025-01-28 18:05:00|||||||||6311
1738087800000|2025-01-28 18:10:00|||||||||43212
1738088100000|2025-01-28 18:15:00|||||||||29124
1738088400000|2025-01-28 18:20:00|||||||||18564
1738088700000|2025-01-28 18:25:00|||||||||26475
1738089000000|2025-01-28 18:30:00|187|186|187|186|187|186|187|186|241433
1738089300000|2025-01-28 18:35:00|||||||||66949
1738089600000|2025-01-28 18:40:00|||||||||9859
1738089900000|2025-01-28 18:45:00|||||||||35031
1738090200000|2025-01-28 18:50:00|||||||||116679
1738090500000|2025-01-28 18:55:00|||||||||30413
1738090800000|2025-01-28 19:00:00|||||||||33481
1738091100000|2025-01-28 19:05:00|||||||||27028
1738091400000|2025-01-28 19:10:00|||||||||28853
1738091700000|2025-01-28 19:15:00|||||||||44318
1738092000000|2025-01-28 19:20:00|||||||||117265
1738092300000|2025-01-28 19:25:00|188|187|188|187|188|187|187|187|216142
1738092600000|2025-01-28 19:30:00|||||||||44789
1738092900000|2025-01-28 19:35:00|189|188|191|190|191|190|189|188|255917
1738093200000|2025-01-28 19:40:00|192|191|192|191|192|191|192|191|75297
1738093500000|2025-01-28 19:45:00|193|192|193|192|193|192|193|192|106948
1738093800000|2025-01-28 19:50:00|||||||||43561
1738094100000|2025-01-28 19:55:00|192|191|192|191|192|191|192|191|164370
1738094400000|2025-01-28 20:00:00|191|190|191|190|191|190|191|190|79321
1738094700000|2025-01-28 20:05:00|190|189|190|189|190|189|190|189|41923
1738095000000|2025-01-28 20:10:00|||||||||35477
1738095300000|2025-01-28 20:15:00|||||||||25906
1738095600000|2025-01-28 20:20:00|||||||||55244
1738095900000|2025-01-28 20:25:00|||||||||16423
1738096200000|2025-01-28 20:30:00|||||||||83375
1738096500000|2025-01-28 20:35:00|||||||||35032
1738096800000|2025-01-28 20:40:00|||||||||39980
1738097100000|2025-01-28 20:45:00|||||||||82152
1738097400000|2025-01-28 20:50:00|||||||||150681
1738097700000|2025-01-28 20:55:00|189|188|189|188|189|188|189|188|364775
1738161000000|2025-01-29 14:30:00|189|189|188|187|190|189|187|186|218217
1738161300000|2025-01-29 14:35:00|189|188|186|185|190|189|185|184|390146
1738161600000|2025-01-29 14:40:00|187|186|187|186|188|187|187|186|208088
1738161900000|2025-01-29 14:45:00|186|185|187|186|188|187|186|185|208319
1738162200000|2025-01-29 14:50:00|188|187|188|187|190|189|188|187|319970
1738162500000|2025-01-29 14:55:00|187|186|187|186|187|186|187|186|244533
1738162800000|2025-01-29 15:00:00|188|187|188|187|189|188|188|187|336290
1738163100000|2025-01-29 15:05:00|189|188|190|189|190|189|188|188|225090
1738163400000|2025-01-29 15:10:00|189|188|189|188|190|189|189|188|178379
1738163700000|2025-01-29 15:15:00|188|187|188|187|188|187|188|187|51826
1738164000000|2025-01-29 15:20:00|||||||||70825
1738164300000|2025-01-29 15:25:00|187|186|187|186|187|186|186|185|136154
1738164600000|2025-01-29 15:30:00|188|187|188|187|189|188|187|186|304607
1738164900000|2025-01-29 15:35:00|189|188|190|189|190|189|188|188|161572
1738165200000|2025-01-29 15:40:00|191|190|190|189|191|190|189|188|317081
1738165500000|2025-01-29 15:45:00|189|188|190|189|190|189|189|188|179958
1738165800000|2025-01-29 15:50:00|191|190|190|189|192|191|190|189|386590
1738166100000|2025-01-29 15:55:00|189|188|187|186|189|188|187|186|208585
1738166400000|2025-01-29 16:00:00|||||||||74053
1738166700000|2025-01-29 16:05:00|||||||||50849
1738167000000|2025-01-29 16:10:00|188|187|187|186|188|187|187|186|213783
1738167300000|2025-01-29 16:15:00|188|187|188|187|188|187|188|187|111006
1738167600000|2025-01-29 16:20:00|||||||||71376
1738167900000|2025-01-29 16:25:00|||||||||239861
1738168200000|2025-01-29 16:30:00|189|188|190|189|190|189|189|188|399206
1738168500000|2025-01-29 16:35:00|189|188|189|188|189|188|189|188|332388
1738168800000|2025-01-29 16:40:00|||||||||54751
1738169100000|2025-01-29 16:45:00|190|189|189|188|190|189|189|188|122716
1738169400000|2025-01-29 16:50:00|||||||||18292
1738169700000|2025-01-29 16:55:00|||||||||51801
1738170000000|2025-01-29 17:00:00|190|189|190|189|190|189|190|189|135086
1738170300000|2025-01-29 17:05:00|||||||||54323
1738170600000|2025-01-29 17:10:00|||||||||118450
1738170900000|2025-01-29 17:15:00|191|190|192|191|192|191|191|190|251170
1738171200000|2025-01-29 17:20:00|191|190|191|190|191|190|191|190|86210
1738171500000|2025-01-29 17:25:00|190|189|190|189|190|189|190|189|117449
1738171800000|2025-01-29 17:30:00|||||||||66757
1738172100000|2025-01-29 17:35:00|||||||||89892
1738172400000|2025-01-29 17:40:00|||||||||34727
1738172700000|2025-01-29 17:45:00|189|188|189|188|189|188|189|188|62579
1738173000000|2025-01-29 17:50:00|||||||||9683
1738173300000|2025-01-29 17:55:00|||||||||28817
1738173600000|2025-01-29 18:00:00|188|187|186|185|188|187|186|185|304616
1738173900000|2025-01-29 18:05:00|187|186|188|187|188|187|187|186|229618
1738174200000|2025-01-29 18:10:00|||||||||45033
1738174500000|2025-01-29 18:15:00|187|186|186|185|187|186|186|185|128938
1738174800000|2025-01-29 18:20:00|||||||||36476
1738175100000|2025-01-29 18:25:00|187|186|187|186|187|186|187|186|51979
1738175400000|2025-01-29 18:30:00|||||||||84112
1738175700000|2025-01-29 18:35:00|||||||||16967
1738176000000|2025-01-29 18:40:00|186|185|186|185|186|185|186|185|42000
1738176300000|2025-01-29 18:45:00|||||||||21095
1738176600000|2025-01-29 18:50:00|||||||||23475
1738176900000|2025-01-29 18:55:00|||||||||55220
1738177200000|2025-01-29 19:00:00|185|184|183|182|186|185|183|182|614443
1738177500000|2025-01-29 19:05:00|184|183|182|181|184|183|182|181|278091
1738177800000|2025-01-29 19:10:00|181|180|182|181|182|181|181|180|335937
1738178100000|2025-01-29 19:15:00|||||||||52403
1738178400000|2025-01-29 19:20:00|||||||||105623
1738178700000|2025-01-29 19:25:00|||||||||25152
1738179000000|2025-01-29 19:30:00|181|180|183|182|183|182|181|180|387070
1738179300000|2025-01-29 19:35:00|182|181|185|184|185|184|182|181|250933
1738179600000|2025-01-29 19:40:00|186|185|187|186|189|188|186|185|474668
1738179900000|2025-01-29 19:45:00|188|187|186|185|189|188|186|185|239050
1738180200000|2025-01-29 19:50:00|187|186|186|185|187|186|186|185|101736
1738180500000|2025-01-29 19:55:00|185|184|185|184|186|185|185|184|246508
1738180800000|2025-01-29 20:00:00|184|183|184|183|185|184|184|183|338034
1738181100000|2025-01-29 20:05:00|185|184|186|185|186|185|184|184|340369
1738181400000|2025-01-29 20:10:00|185|184|185|184|185|184|185|184|75894
1738181700000|2025-01-29 20:15:00|184|183|184|183|184|183|184|183|55751
1738182000000|2025-01-29 20:20:00|185|184|186|185|187|186|185|184|342333
1738182300000|2025-01-29 20:25:00|187|186|188|187|188|187|187|186|266032
1738182600000|2025-01-29 20:30:00|187|186|187|186|188|187|187|186|192200
1738182900000|2025-01-29 20:35:00|||||||||155248
1738183200000|2025-01-29 20:40:00|||||||||106142
1738183500000|2025-01-29 20:45:00|||||||||87984
1738183800000|2025-01-29 20:50:00|186|185|187|186|187|186|186|185|309364
1738184100000|2025-01-29 20:55:00|188|187|187|186|188|187|187|186|431312
1738247400000|2025-01-30 14:30:00|192|191|199|198|200|199|192|191|312544
1738247700000|2025-01-30 14:35:00|200|199|201|200|201|200|198|197|356972
1738248000000|2025-01-30 14:40:00|202|201|202|201|203|202|202|201|291856
1738248300000|2025-01-30 14:45:00|201|200|205|204|205|204|200|199|474093
1738248600000|2025-01-30 14:50:00|204|203|205|204|205|204|203|202|333051
1738248900000|2025-01-30 14:55:00|206|205|207|206|208|207|206|205|907712
1738249200000|2025-01-30 15:00:00|208|207|212|211|212|211|208|207|853814
1738249500000|2025-01-30 15:05:00|211|210|211|210|212|211|210|209|611152
1738249800000|2025-01-30 15:10:00|212|211|211|210|213|212|208|207|583352
1738250100000|2025-01-30 15:15:00|210|209|211|210|212|211|209|208|614303
1738250400000|2025-01-30 15:20:00|210|209|212|211|212|211|210|209|436452
1738250700000|2025-01-30 15:25:00|211|210|209|208|212|211|209|208|634746
1738251000000|2025-01-30 15:30:00|210|209|211|210|212|211|210|209|598778
1738251300000|2025-01-30 15:35:00|210|209|212|211|212|211|210|209|294993
1738251600000|2025-01-30 15:40:00|213|212|213|212|214|213|213|212|368037
1738251900000|2025-01-30 15:45:00|212|211|211|210|212|211|211|210|222880
1738252200000|2025-01-30 15:50:00|210|209|211|210|211|210|210|209|369494
1738252500000|2025-01-30 15:55:00|210|209|210|209|210|209|209|208|430623
1738252800000|2025-01-30 16:00:00|211|210|211|210|212|211|210|210|258717
1738253100000|2025-01-30 16:05:00|210|209|211|210|211|210|210|209|328128
1738253400000|2025-01-30 16:10:00|212|211|210|209|212|211|210|209|415998
1738253700000|2025-01-30 16:15:00|211|210|212|211|212|211|211|210|250187
1738254000000|2025-01-30 16:20:00|213|212|214|213|214|213|212|212|90186
1738254300000|2025-01-30 16:25:00|213|212|214|213|214|213|213|212|429748
1738254600000|2025-01-30 16:30:00|213|212|212|211|213|212|212|211|276332
1738254900000|2025-01-30 16:35:00|211|210|212|211|212|211|210|209|301365
1738255200000|2025-01-30 16:40:00|||||||||47782
1738255500000|2025-01-30 16:45:00|211|210|212|211|212|211|211|210|128782
1738255800000|2025-01-30 16:50:00|||||||||51424
1738256100000|2025-01-30 16:55:00|||||||||37612
1738256400000|2025-01-30 17:00:00|211|210|210|209|212|210|210|209|210368
1738256700000|2025-01-30 17:05:00|211|210|211|210|211|210|211|210|114714
1738257000000|2025-01-30 17:10:00|210|209|210|209|210|209|210|209|59876
1738257300000|2025-01-30 17:15:00|||||||||127158
1738257600000|2025-01-30 17:20:00|211|210|211|210|211|210|211|210|112448
1738257900000|2025-01-30 17:25:00|210|209|210|209|210|209|210|209|100026
1738258200000|2025-01-30 17:30:00|||||||||63540
1738258500000|2025-01-30 17:35:00|211|210|209|208|211|210|209|208|174333
1738258800000|2025-01-30 17:40:00|210|209|210|209|210|209|210|209|97428
1738259100000|2025-01-30 17:45:00|211|210|211|210|211|210|211|210|44255
1738259400000|2025-01-30 17:50:00|||||||||9935
1738259700000|2025-01-30 17:55:00|||||||||30950
1738260000000|2025-01-30 18:00:00|||||||||24058
1738260300000|2025-01-30 18:05:00|||||||||14478
1738260600000|2025-01-30 18:10:00|||||||||15609
1738260900000|2025-01-30 18:15:00|210|209|210|209|210|209|210|209|100888
1738261200000|2025-01-30 18:20:00|211|210|211|210|211|210|210|209|108350
1738261500000|2025-01-30 18:25:00|210|209|210|209|210|210|210|209|70240
1738261800000|2025-01-30 18:30:00|211|210|211|210|211|210|210|209|99584
1738262100000|2025-01-30 18:35:00|212|211|213|212|213|212|211|211|237506
1738262400000|2025-01-30 18:40:00|||||||||82353
1738262700000|2025-01-30 18:45:00|214|213|214|213|214|213|214|213|85239
1738263000000|2025-01-30 18:50:00|||||||||43444
1738263300000|2025-01-30 18:55:00|215|214|214|213|215|214|214|213|176392
1738263600000|2025-01-30 19:00:00|||||||||37181
1738263900000|2025-01-30 19:05:00|215|214|215|214|215|214|215|214|124682
1738264200000|2025-01-30 19:10:00|||||||||30894
1738264500000|2025-01-30 19:15:00|214|213|213|212|214|213|213|212|260504
1738264800000|2025-01-30 19:20:00|214|213|214|213|214|213|214|213|150215
1738265100000|2025-01-30 19:25:00|215|214|215|214|215|214|215|214|131184
1738265400000|2025-01-30 19:30:00|214|213|215|214|215|214|214|213|307525
1738265700000|2025-01-30 19:35:00|214|213|214|213|214|213|214|213|189009
1738266000000|2025-01-30 19:40:00|215|214|215|214|215|214|215|214|273493
1738266300000|2025-01-30 19:45:00|214|213|214|213|214|214|214|213|133879
1738266600000|2025-01-30 19:50:00|215|214|214|213|215|214|214|213|284313
1738266900000|2025-01-30 19:55:00|215|214|215|214|215|214|215|214|313221
1738267200000|2025-01-30 20:00:00|216|215|217|216|217|216|216|215|406040
1738267500000|2025-01-30 20:05:00|||||||||184794
1738267800000|2025-01-30 20:10:00|218|217|219|218|219|218|218|217|280903
1738268100000|2025-01-30 20:15:00|220|219|219|218|220|219|219|218|514821
1738268400000|2025-01-30 20:20:00|220|219|220|219|220|219|220|219|852752
1738268700000|2025-01-30 20:25:00|221|220|220|219|221|220|219|218|667409
1738269000000|2025-01-30 20:30:00|221|220|219|218|221|220|219|218|402710
1738269300000|2025-01-30 20:35:00|218|217|218|217|218|217|218|217|533065
1738269600000|2025-01-30 20:40:00|219|218|218|217|219|218|218|217|452109
1738269900000|2025-01-30 20:45:00|219|218|220|219|220|219|219|218|480128
1738270200000|2025-01-30 20:50:00|221|220|221|220|221|220|220|219|899791
1738270500000|2025-01-30 20:55:00|222|221|224|223|225|224|221|220|1857926
1738333800000|2025-01-31 14:30:00|222|221|222|221|225|224|219|218|519454
1738334100000|2025-01-31 14:35:00|221|220|222|221|223|222|220|219|302500
1738334400000|2025-01-31 14:40:00|221|220|220|219|222|221|220|219|671380
1738334700000|2025-01-31 14:45:00|219|218|218|217|220|219|218|217|412322
1738335000000|2025-01-31 14:50:00|219|218|224|223|224|223|219|218|233747
1738335300000|2025-01-31 14:55:00|223|222|221|220|223|222|221|220|316805
1738335600000|2025-01-31 15:00:00|222|221|222|221|222|221|222|221|250542
1738335900000|2025-01-31 15:05:00|221|220|219|218|222|221|219|218|345979
1738336200000|2025-01-31 15:10:00|220|219|219|218|220|219|219|218|273724
1738336500000|2025-01-31 15:15:00|218|217|218|217|218|217|217|216|377474
1738336800000|2025-01-31 15:20:00|219|218|221|220|221|220|218|217|237575
1738337100000|2025-01-31 15:25:00|222|221|222|221|222|221|221|221|275372
1738337400000|2025-01-31 15:30:00|221|220|220|219|221|220|220|219|245649
1738337700000|2025-01-31 15:35:00|||||||||80089
1738338000000|2025-01-31 15:40:00|||||||||79163
1738338300000|2025-01-31 15:45:00|||||||||54789
1738338600000|2025-01-31 15:50:00|221|220|222|221|222|221|221|220|145514
1738338900000|2025-01-31 15:55:00|223|222|221|220|223|222|221|220|263930
1738339200000|2025-01-31 16:00:00|||||||||32485
1738339500000|2025-01-31 16:05:00|220|219|219|218|220|219|219|218|125572
1738339800000|2025-01-31 16:10:00|218|217|218|217|218|217|217|216|339930
1738340100000|2025-01-31 16:15:00|219|218|219|218|219|218|218|217|86835
1738340400000|2025-01-31 16:20:00|||||||||36890
1738340700000|2025-01-31 16:25:00|218|217|215|214|218|217|215|214|638784
1738341000000|2025-01-31 16:30:00|216|215|216|215|216|215|215|214|447883
1738341300000|2025-01-31 16:35:00|||||||||58617
1738341600000|2025-01-31 16:40:00|215|214|215|214|215|215|215|214|176786
1738341900000|2025-01-31 16:45:00|216|215|216|215|216|215|215|215|133374
1738342200000|2025-01-31 16:50:00|217|216|219|218|219|218|217|216|132268
1738342500000|2025-01-31 16:55:00|218|217|218|217|218|217|218|217|65803
1738342800000|2025-01-31 17:00:00|217|216|216|215|217|216|216|215|111918
1738343100000|2025-01-31 17:05:00|||||||||98891
1738343400000|2025-01-31 17:10:00|||||||||61000
1738343700000|2025-01-31 17:15:00|||||||||47887
1738344000000|2025-01-31 17:20:00|217|216|217|216|217|216|217|216|36409
1738344300000|2025-01-31 17:25:00|218|217|218|217|218|217|218|217|92955
1738344600000|2025-01-31 17:30:00|219|218|219|218|219|218|219|218|103064
1738344900000|2025-01-31 17:35:00|||||||||14900
1738345200000|2025-01-31 17:40:00|218|217|218|217|218|217|218|217|35806
1738345500000|2025-01-31 17:45:00|||||||||10067
1738345800000|2025-01-31 17:50:00|219|218|219|218|219|218|219|218|51532
1738346100000|2025-01-31 17:55:00|||||||||6320
1738346400000|2025-01-31 18:00:00|||||||||97155
1738346700000|2025-01-31 18:05:00|||||||||11245
1738347000000|2025-01-31 18:10:00|218|217|218|217|218|218|218|217|38285
1738347300000|2025-01-31 18:15:00|219|218|218|217|219|218|218|217|135251
1738347600000|2025-01-31 18:20:00|217|216|217|216|218|217|217|216|331224
1738347900000|2025-01-31 18:25:00|216|215|216|215|216|215|215|214|298548
1738348200000|2025-01-31 18:30:00|215|214|214|213|216|215|214|213|410179
1738348500000|2025-01-31 18:35:00|213|212|213|212|213|212|213|212|133616
1738348800000|2025-01-31 18:40:00|214|213|214|213|214|213|213|213|123478
1738349100000|2025-01-31 18:45:00|213|212|213|212|214|213|213|212|91435
1738349400000|2025-01-31 18:50:00|214|213|212|211|214|213|212|211|227070
1738349700000|2025-01-31 18:55:00|213|212|213|212|213|212|213|212|113847
1738350000000|2025-01-31 19:00:00|212|211|213|212|213|212|212|211|205055
1738350300000|2025-01-31 19:05:00|212|211|212|211|212|212|212|211|54111
1738350600000|2025-01-31 19:10:00|213|212|214|213|214|213|213|212|136256
1738350900000|2025-01-31 19:15:00|213|212|213|212|213|212|213|212|77740
1738351200000|2025-01-31 19:20:00|212|211|212|211|212|211|212|211|60496
1738351500000|2025-01-31 19:25:00|||||||||17780
1738351800000|2025-01-31 19:30:00|213|212|212|211|213|212|212|211|126368
1738352100000|2025-01-31 19:35:00|211|210|211|210|212|211|211|210|142876
1738352400000|2025-01-31 19:40:00|210|209|210|209|210|209|210|209|222395
1738352700000|2025-01-31 19:45:00|209|208|210|209|210|209|208|207|488200
1738353000000|2025-01-31 19:50:00|211|210|211|210|211|210|211|210|124181
1738353300000|2025-01-31 19:55:00|||||||||116851
1738353600000|2025-01-31 20:00:00|210|209|209|208|210|209|209|208|315139
1738353900000|2025-01-31 20:05:00|208|207|208|207|208|207|208|207|130038
1738354200000|2025-01-31 20:10:00|||||||||143194
1738354500000|2025-01-31 20:15:00|209|208|208|207|209|208|208|207|176020
1738354800000|2025-01-31 20:20:00|207|206|207|206|207|206|207|206|204465
1738355100000|2025-01-31 20:25:00|206|205|207|206|207|206|206|205|370351
1738355400000|2025-01-31 20:30:00|206|205|208|207|208|207|206|205|374558
1738355700000|2025-01-31 20:35:00|||||||||128868
1738356000000|2025-01-31 20:40:00|207|206|207|206|207|207|206|205|369361
1738356300000|2025-01-31 20:45:00|208|207|208|207|208|207|207|207|167099
1738356600000|2025-01-31 20:50:00|||||||||182830
1738356900000|2025-01-31 20:55:00|207|206|208|207|208|207|207|206|623272
1738593000000|2025-02-03 14:30:00|187|186|190|189|192|191|186|185|1193566
1738593300000|2025-02-03 14:35:00|191|190|192|191|193|192|190|189|747472
1738593600000|2025-02-03 14:40:00|193|192|193|192|193|192|192|191|357745
1738593900000|2025-02-03 14:45:00|||||||||187038
1738594200000|2025-02-03 14:50:00|192|191|192|191|192|191|192|191|143773
1738594500000|2025-02-03 14:55:00|193|192|193|192|193|192|193|192|209407
1738594800000|2025-02-03 15:00:00|192|191|192|191|192|191|192|191|141971
1738595100000|2025-02-03 15:05:00|191|190|193|192|193|192|191|190|284808
1738595400000|2025-02-03 15:10:00|192|191|191|190|192|191|191|190|110764
1738595700000|2025-02-03 15:15:00|||||||||85481
1738596000000|2025-02-03 15:20:00|192|191|196|195|196|195|192|191|519907
1738596300000|2025-02-03 15:25:00|195|194|197|196|197|196|195|194|372102
1738596600000|2025-02-03 15:30:00|196|195|197|196|197|196|196|195|124333
1738596900000|2025-02-03 15:35:00|||||||||115957
1738597200000|2025-02-03 15:40:00|198|197|199|198|199|198|197|196|605031
1738597500000|2025-02-03 15:45:00|198|197|198|197|198|197|198|197|229815
1738597800000|2025-02-03 15:50:00|197|196|197|196|197|196|197|196|256657
1738598100000|2025-02-03 15:55:00|||||||||63008
1738598400000|2025-02-03 16:00:00|196|195|196|195|196|195|196|195|132650
1738598700000|2025-02-03 16:05:00|195|194|195|194|195|194|195|194|216504
1738599000000|2025-02-03 16:10:00|196|195|196|195|196|195|196|195|38438
1738599300000|2025-02-03 16:15:00|195|194|195|194|195|194|195|194|77667
1738599600000|2025-02-03 16:20:00|194|193|195|194|195|194|193|192|742945
1738599900000|2025-02-03 16:25:00|194|193|194|193|194|193|194|193|26562
1738600200000|2025-02-03 16:30:00|193|192|195|194|195|194|193|192|216365
1738600500000|2025-02-03 16:35:00|196|195|196|195|196|195|196|195|107580
1738600800000|2025-02-03 16:40:00|195|194|194|193|195|194|194|193|118509
1738601100000|2025-02-03 16:45:00|||||||||56835
1738601400000|2025-02-03 16:50:00|195|194|195|194|195|194|195|194|209365
1738601700000|2025-02-03 16:55:00|194|193|193|192|194|194|193|192|108384
1738602000000|2025-02-03 17:00:00|||||||||114597
1738602300000|2025-02-03 17:05:00|194|193|194|193|194|193|194|193|58857
1738602600000|2025-02-03 17:10:00|||||||||87952
1738602900000|2025-02-03 17:15:00|||||||||26107
1738603200000|2025-02-03 17:20:00|||||||||39426
1738603500000|2025-02-03 17:25:00|||||||||61628
1738603800000|2025-02-03 17:30:00|193|192|193|192|193|192|193|192|71424
1738604100000|2025-02-03 17:35:00|||||||||29087
1738604400000|2025-02-03 17:40:00|192|191|192|191|192|191|192|191|116744
1738604700000|2025-02-03 17:45:00|||||||||6177
1738605000000|2025-02-03 17:50:00|||||||||66284
1738605300000|2025-02-03 17:55:00|||||||||244562
1738605600000|2025-02-03 18:00:00|||||||||144881
1738605900000|2025-02-03 18:05:00|||||||||92504
1738606200000|2025-02-03 18:10:00|191|190|191|190|191|190|191|190|198569
1738606500000|2025-02-03 18:15:00|||||||||111350
1738606800000|2025-02-03 18:20:00|||||||||295031
1738607100000|2025-02-03 18:25:00|192|191|192|191|192|191|192|191|165659
1738607400000|2025-02-03 18:30:00|||||||||31883
1738607700000|2025-02-03 18:35:00|191|190|191|190|191|190|191|190|49233
1738608000000|2025-02-03 18:40:00|||||||||46196
1738608300000|2025-02-03 18:45:00|||||||||38278
1738608600000|2025-02-03 18:50:00|||||||||46295
1738608900000|2025-02-03 18:55:00|||||||||168989
1738609200000|2025-02-03 19:00:00|||||||||211647
1738609500000|2025-02-03 19:05:00|||||||||41773
1738609800000|2025-02-03 19:10:00|192|191|192|191|192|191|192|191|337603
1738610100000|2025-02-03 19:15:00|193|192|193|192|193|192|193|192|169874
1738610400000|2025-02-03 19:20:00|||||||||25020
1738610700000|2025-02-03 19:25:00|||||||||42278
1738611000000|2025-02-03 19:30:00|||||||||35354
1738611300000|2025-02-03 19:35:00|||||||||61110
1738611600000|2025-02-03 19:40:00|||||||||123768
1738611900000|2025-02-03 19:45:00|194|193|194|193|194|193|194|193|280352
1738612200000|2025-02-03 19:50:00|||||||||59146
1738612500000|2025-02-03 19:55:00|||||||||25813
1738612800000|2025-02-03 20:00:00|||||||||123838
1738613100000|2025-02-03 20:05:00|||||||||106657
1738613400000|2025-02-03 20:10:00|||||||||30282
1738613700000|2025-02-03 20:15:00|||||||||15300
1738614000000|2025-02-03 20:20:00|||||||||23320
1738614300000|2025-02-03 20:25:00|193|192|193|192|193|192|193|192|126968
1738614600000|2025-02-03 20:30:00|||||||||27319
1738614900000|2025-02-03 20:35:00|||||||||80474
1738615200000|2025-02-03 20:40:00|192|191|192|191|192|191|192|191|196172
1738615500000|2025-02-03 20:45:00|||||||||53215
1738615800000|2025-02-03 20:50:00|193|192|195|194|195|194|192|192|1355633
1738616100000|2025-02-03 20:55:00|196|195|196|195|196|195|195|194|2486604
1738679400000|2025-02-04 14:30:00|199|198|193|192|199|198|192|191|765717
1738679700000|2025-02-04 14:35:00|194|193|193|192|194|193|193|192|584715
1738680000000|2025-02-04 14:40:00|192|191|193|192|193|192|192|191|531051
1738680300000|2025-02-04 14:45:00|192|191|192|191|192|191|192|191|165495
1738680600000|2025-02-04 14:50:00|193|192|193|192|193|192|193|192|338694
1738680900000|2025-02-04 14:55:00|||||||||186166
1738681200000|2025-02-04 15:00:00|192|191|192|191|192|191|192|191|357627
1738681500000|2025-02-04 15:05:00|||||||||50453
1738681800000|2025-02-04 15:10:00|||||||||337307
1738682100000|2025-02-04 15:15:00|||||||||75091
1738682400000|2025-02-04 15:20:00|||||||||71932
1738682700000|2025-02-04 15:25:00|||||||||67630
1738683000000|2025-02-04 15:30:00|||||||||37606
1738683300000|2025-02-04 15:35:00|||||||||68071
1738683600000|2025-02-04 15:40:00|||||||||53422
1738683900000|2025-02-04 15:45:00|||||||||83451
1738684200000|2025-02-04 15:50:00|||||||||105887
1738684500000|2025-02-04 15:55:00|||||||||150083
1738684800000|2025-02-04 16:00:00|||||||||25666
1738685100000|2025-02-04 16:05:00|||||||||42298
1738685400000|2025-02-04 16:10:00|||||||||170687
1738685700000|2025-02-04 16:15:00|||||||||66593
1738686000000|2025-02-04 16:20:00|||||||||48271
1738686300000|2025-02-04 16:25:00|||||||||69548
1738686600000|2025-02-04 16:30:00|191|190|191|190|191|190|191|190|474821
1738686900000|2025-02-04 16:35:00|||||||||103550
1738687200000|2025-02-04 16:40:00|190|189|190|189|190|189|190|189|597028
1738687500000|2025-02-04 16:45:00|||||||||277122
1738687800000|2025-02-04 16:50:00|189|188|189|188|189|188|189|188|374841
1738688100000|2025-02-04 16:55:00|190|189|190|189|190|189|190|189|1322568
1738688400000|2025-02-04 17:00:00|||||||||160787
1738688700000|2025-02-04 17:05:00|||||||||269276
1738689000000|2025-02-04 17:10:00|||||||||182892
1738689300000|2025-02-04 17:15:00|189|188|189|188|189|188|189|188|145478
1738689600000|2025-02-04 17:20:00|||||||||42040
1738689900000|2025-02-04 17:25:00|||||||||129087
1738690200000|2025-02-04 17:30:00|||||||||60317
1738690500000|2025-02-04 17:35:00|||||||||54118
1738690800000|2025-02-04 17:40:00|||||||||73499
1738691100000|2025-02-04 17:45:00|||||||||172537
1738691400000|2025-02-04 17:50:00|188|187|188|187|188|187|188|187|264067
1738691700000|2025-02-04 17:55:00|||||||||54655
1738692000000|2025-02-04 18:00:00|||||||||29317
1738692300000|2025-02-04 18:05:00|||||||||20390
1738692600000|2025-02-04 18:10:00|||||||||31999
1738692900000|2025-02-04 18:15:00|||||||||56541
1738693200000|2025-02-04 18:20:00|||||||||91798
1738693500000|2025-02-04 18:25:00|||||||||118720
1738693800000|2025-02-04 18:30:00|187|186|187|186|187|186|187|186|311124
1738694100000|2025-02-04 18:35:00|||||||||107272
1738694400000|2025-02-04 18:40:00|188|187|188|187|188|187|188|187|846420
1738694700000|2025-02-04 18:45:00|||||||||167422
1738695000000|2025-02-04 18:50:00|||||||||146676
1738695300000|2025-02-04 18:55:00|187|186|187|186|187|186|187|186|184639
1738695600000|2025-02-04 19:00:00|||||||||65163
1738695900000|2025-02-04 19:05:00|188|187|189|188|189|188|188|187|450540
1738696200000|2025-02-04 19:10:00|190|189|190|189|190|189|190|189|230637
1738696500000|2025-02-04 19:15:00|||||||||131111
1738696800000|2025-02-04 19:20:00|||||||||83823
1738697100000|2025-02-04 19:25:00|||||||||150918
1738697400000|2025-02-04 19:30:00|189|188|189|188|189|188|189|188|264928
1738697700000|2025-02-04 19:35:00|||||||||224013
1738698000000|2025-02-04 19:40:00|||||||||49899
1738698300000|2025-02-04 19:45:00|||||||||63367
1738698600000|2025-02-04 19:50:00|||||||||20668
1738698900000|2025-02-04 19:55:00|||||||||82321
1738699200000|2025-02-04 20:00:00|188|187|188|187|188|187|188|187|159814
1738699500000|2025-02-04 20:05:00|187|186|187|186|187|186|187|186|151625
1738699800000|2025-02-04 20:10:00|||||||||12280
1738700100000|2025-02-04 20:15:00|||||||||99808
1738700400000|2025-02-04 20:20:00|||||||||169207
1738700700000|2025-02-04 20:25:00|186|185|186|185|186|185|186|185|103101
1738701000000|2025-02-04 20:30:00|||||||||161503
1738701300000|2025-02-04 20:35:00|||||||||119026
1738701600000|2025-02-04 20:40:00|||||||||309277
1738701900000|2025-02-04 20:45:00|||||||||270533
1738702200000|2025-02-04 20:50:00|185|184|184|183|185|184|184|183|597512
1738702500000|2025-02-04 20:55:00|183|182|179|178|183|182|179|178|2797847
1738765800000|2025-02-05 14:30:00|187|186|184|183|187|186|183|182|505754
1738766100000|2025-02-05 14:35:00|185|184|184|183|185|184|184|183|185326
1738766400000|2025-02-05 14:40:00|183|182|184|183|184|183|183|182|175658
1738766700000|2025-02-05 14:45:00|185|184|184|183|186|185|184|183|355354
1738767000000|2025-02-05 14:50:00|183|182|182|181|183|182|182|181|188625
1738767300000|2025-02-05 14:55:00|183|182|183|182|183|182|183|182|183395
1738767600000|2025-02-05 15:00:00|184|183|182|181|184|183|182|181|187363
1738767900000|2025-02-05 15:05:00|183|182|183|182|183|182|182|181|266999
1738768200000|2025-02-05 15:10:00|184|183|184|183|184|183|184|183|60708
1738768500000|2025-02-05 15:15:00|||||||||45406
1738768800000|2025-02-05 15:20:00|185|184|185|184|185|184|185|184|92730
1738769100000|2025-02-05 15:25:00|184|183|184|183|185|183|184|183|90992
1738769400000|2025-02-05 15:30:00|183|182|185|184|185|184|183|182|227974
1738769700000|2025-02-05 15:35:00|||||||||104137
1738770000000|2025-02-05 15:40:00|||||||||36457
1738770300000|2025-02-05 15:45:00|||||||||61040
1738770600000|2025-02-05 15:50:00|184|183|185|184|185|184|184|183|131786
1738770900000|2025-02-05 15:55:00|184|183|184|183|184|183|184|183|167007
1738771200000|2025-02-05 16:00:00|||||||||64308
1738771500000|2025-02-05 16:05:00|183|182|183|182|183|183|183|182|34922
1738771800000|2025-02-05 16:10:00|||||||||55095
1738772100000|2025-02-05 16:15:00|182|181|182|181|182|181|182|181|154182
1738772400000|2025-02-05 16:20:00|183|182|183|182|183|182|183|182|180254
1738772700000|2025-02-05 16:25:00|184|183|184|183|184|183|184|183|87432
1738773000000|2025-02-05 16:30:00|185|184|185|184|185|184|185|184|114751
1738773300000|2025-02-05 16:35:00|||||||||17671
1738773600000|2025-02-05 16:40:00|||||||||41192
1738773900000|2025-02-05 16:45:00|||||||||21120
1738774200000|2025-02-05 16:50:00|||||||||83946
1738774500000|2025-02-05 16:55:00|||||||||7864
1738774800000|2025-02-05 17:00:00|||||||||7575
1738775100000|2025-02-05 17:05:00|186|185|187|186|187|186|186|185|200722
1738775400000|2025-02-05 17:10:00|186|185|186|185|186|185|186|185|121162
1738775700000|2025-02-05 17:15:00|||||||||75735
1738776000000|2025-02-05 17:20:00|185|184|185|184|185|184|185|184|68999
1738776300000|2025-02-05 17:25:00|||||||||39516
1738776600000|2025-02-05 17:30:00|||||||||69834
1738776900000|2025-02-05 17:35:00|||||||||53982
1738777200000|2025-02-05 17:40:00|184|183|183|182|184|184|183|182|105851
1738777500000|2025-02-05 17:45:00|||||||||30788
1738777800000|2025-02-05 17:50:00|182|181|183|182|183|182|182|181|107070
1738778100000|2025-02-05 17:55:00|182|181|182|181|182|182|182|181|38035
1738778400000|2025-02-05 18:00:00|||||||||30255
1738778700000|2025-02-05 18:05:00|||||||||63373
1738779000000|2025-02-05 18:10:00|181|180|181|180|181|180|181|180|168493
1738779300000|2025-02-05 18:15:00|||||||||50580
1738779600000|2025-02-05 18:20:00|||||||||6134
1738779900000|2025-02-05 18:25:00|180|179|180|179|180|179|180|179|178345
1738780200000|2025-02-05 18:30:00|||||||||55849
1738780500000|2025-02-05 18:35:00|||||||||28920
1738780800000|2025-02-05 18:40:00|||||||||8340
1738781100000|2025-02-05 18:45:00|||||||||15920
1738781400000|2025-02-05 18:50:00|||||||||47219
1738781700000|2025-02-05 18:55:00|179|178|180|179|180|179|179|178|252344
1738782000000|2025-02-05 19:00:00|||||||||26050
1738782300000|2025-02-05 19:05:00|181|180|181|180|181|180|180|180|102164
1738782600000|2025-02-05 19:10:00|182|181|182|181|182|181|182|181|114272
1738782900000|2025-02-05 19:15:00|||||||||36259
1738783200000|2025-02-05 19:20:00|||||||||8900
1738783500000|2025-02-05 19:25:00|||||||||109300
1738783800000|2025-02-05 19:30:00|||||||||112934
1738784100000|2025-02-05 19:35:00|||||||||5223
1738784400000|2025-02-05 19:40:00|||||||||27328
1738784700000|2025-02-05 19:45:00|||||||||14150
1738785000000|2025-02-05 19:50:00|||||||||29578
1738785300000|2025-02-05 19:55:00|||||||||11486
1738785600000|2025-02-05 20:00:00|183|182|183|182|183|182|183|182|95577
1738785900000|2025-02-05 20:05:00|||||||||33855
1738786200000|2025-02-05 20:10:00|182|181|182|181|182|181|182|181|91647
1738786500000|2025-02-05 20:15:00|183|182|183|182|183|182|183|182|97704
1738786800000|2025-02-05 20:20:00|182|181|182|181|182|181|182|181|65513
1738787100000|2025-02-05 20:25:00|||||||||5545
1738787400000|2025-02-05 20:30:00|||||||||39874
1738787700000|2025-02-05 20:35:00|||||||||14290
1738788000000|2025-02-05 20:40:00|181|180|181|180|181|180|181|180|149527
1738788300000|2025-02-05 20:45:00|182|181|182|181|182|181|182|181|96875
1738788600000|2025-02-05 20:50:00|||||||||77419
1738788900000|2025-02-05 20:55:00|||||||||172092
1738852200000|2025-02-06 14:30:00|185|184|189|188|189|188|185|184|475484
1738852500000|2025-02-06 14:35:00|190|189|188|187|191|190|188|187|435329
1738852800000|2025-02-06 14:40:00|187|186|186|185|187|186|185|184|150150
1738853100000|2025-02-06 14:45:00|187|186|186|185|187|186|186|185|91093
1738853400000|2025-02-06 14:50:00|185|184|184|183|185|184|184|183|118515
1738853700000|2025-02-06 14:55:00|185|184|184|183|185|184|184|183|122074
1738854000000|2025-02-06 15:00:00|||||||||41867
1738854300000|2025-02-06 15:05:00|185|184|185|184|185|184|185|184|119551
1738854600000|2025-02-06 15:10:00|184|183|187|186|187|186|184|183|259791
1738854900000|2025-02-06 15:15:00|186|185|187|186|187|186|186|185|155606
1738855200000|2025-02-06 15:20:00|186|185|186|185|186|185|186|185|73679
1738855500000|2025-02-06 15:25:00|||||||||37986
1738855800000|2025-02-06 15:30:00|185|184|185|184|185|184|185|184|46889
1738856100000|2025-02-06 15:35:00|186|185|185|184|187|186|185|184|157423
1738856400000|2025-02-06 15:40:00|||||||||111431
1738856700000|2025-02-06 15:45:00|184|183|185|184|185|184|184|183|218680
1738857000000|2025-02-06 15:50:00|186|185|187|186|187|186|186|185|132784
1738857300000|2025-02-06 15:55:00|||||||||36362
1738857600000|2025-02-06 16:00:00|||||||||28038
1738857900000|2025-02-06 16:05:00|||||||||28691
1738858200000|2025-02-06 16:10:00|||||||||26244
1738858500000|2025-02-06 16:15:00|||||||||23618
1738858800000|2025-02-06 16:20:00|188|187|188|187|188|187|188|187|84601
1738859100000|2025-02-06 16:25:00|189|188|189|188|189|188|189|188|182228
1738859400000|2025-02-06 16:30:00|188|187|187|186|188|187|187|186|173992
1738859700000|2025-02-06 16:35:00|||||||||21733
1738860000000|2025-02-06 16:40:00|186|185|186|185|186|185|186|185|87374
1738860300000|2025-02-06 16:45:00|||||||||45828
1738860600000|2025-02-06 16:50:00|||||||||24234
1738860900000|2025-02-06 16:55:00|||||||||45245
1738861200000|2025-02-06 17:00:00|||||||||17203
1738861500000|2025-02-06 17:05:00|187|186|186|185|187|186|186|185|188405
1738861800000|2025-02-06 17:10:00|||||||||28577
1738862100000|2025-02-06 17:15:00|||||||||19329
1738862400000|2025-02-06 17:20:00|187|186|187|186|187|186|187|186|58870
1738862700000|2025-02-06 17:25:00|||||||||32569
1738863000000|2025-02-06 17:30:00|||||||||18756
1738863300000|2025-02-06 17:35:00|||||||||45277
1738863600000|2025-02-06 17:40:00|||||||||9220
1738863900000|2025-02-06 17:45:00|||||||||5855
1738864200000|2025-02-06 17:50:00|||||||||19626
1738864500000|2025-02-06 17:55:00|186|185|186|185|186|185|186|185|73486
1738864800000|2025-02-06 18:00:00|||||||||64613
1738865100000|2025-02-06 18:05:00|||||||||19646
1738865400000|2025-02-06 18:10:00|||||||||24530
1738865700000|2025-02-06 18:15:00|||||||||19396
1738866000000|2025-02-06 18:20:00|||||||||21125
1738866300000|2025-02-06 18:25:00|185|184|185|184|185|184|185|184|177056
1738866600000|2025-02-06 18:30:00|||||||||10122
1738866900000|2025-02-06 18:35:00|||||||||8433
1738867200000|2025-02-06 18:40:00|||||||||30989
1738867500000|2025-02-06 18:45:00|||||||||103945
1738867800000|2025-02-06 18:50:00|186|185|186|185|186|185|186|185|207934
1738868100000|2025-02-06 18:55:00|||||||||19507
1738868400000|2025-02-06 19:00:00|||||||||136710
1738868700000|2025-02-06 19:05:00|185|184|185|184|185|184|185|184|70148
1738869000000|2025-02-06 19:10:00|||||||||67650
1738869300000|2025-02-06 19:15:00|186|185|186|185|186|185|186|185|91739
1738869600000|2025-02-06 19:20:00|||||||||32792
1738869900000|2025-02-06 19:25:00|185|184|185|184|185|184|185|184|135358
1738870200000|2025-02-06 19:30:00|184|183|184|183|184|184|184|183|160703
1738870500000|2025-02-06 19:35:00|||||||||55644
1738870800000|2025-02-06 19:40:00|||||||||36022
1738871100000|2025-02-06 19:45:00|||||||||5965
1738871400000|2025-02-06 19:50:00|||||||||99232
1738871700000|2025-02-06 19:55:00|||||||||70166
1738872000000|2025-02-06 20:00:00|||||||||70330
1738872300000|2025-02-06 20:05:00|||||||||49199
1738872600000|2025-02-06 20:10:00|185|184|185|184|185|184|185|184|139242
1738872900000|2025-02-06 20:15:00|||||||||27470
1738873200000|2025-02-06 20:20:00|||||||||15120
1738873500000|2025-02-06 20:25:00|||||||||39655
1738873800000|2025-02-06 20:30:00|186|185|187|186|187|186|186|185|187568
1738874100000|2025-02-06 20:35:00|188|187|188|187|188|187|188|187|172006
1738874400000|2025-02-06 20:40:00|||||||||95930
1738874700000|2025-02-06 20:45:00|||||||||83195
1738875000000|2025-02-06 20:50:00|||||||||73208
1738875300000|2025-02-06 20:55:00|||||||||123255
1738938600000|2025-02-07 14:30:00|192|192|203|202|208|207|192|192|2031216
1738938900000|2025-02-07 14:35:00|204|203|203|202|204|203|201|200|748878
1738939200000|2025-02-07 14:40:00|204|203|203|202|204|203|202|201|392126
1738939500000|2025-02-07 14:45:00|202|201|199|198|203|202|198|197|880160
1738939800000|2025-02-07 14:50:00|198|197|198|197|198|197|198|197|260077
1738940100000|2025-02-07 14:55:00|197|196|198|197|198|197|197|196|376301
1738940400000|2025-02-07 15:00:00|197|196|192|191|197|196|192|191|855132
1738940700000|2025-02-07 15:05:00|193|192|195|194|196|195|193|192|354847
1738941000000|2025-02-07 15:10:00|196|195|195|194|196|195|194|194|520517
1738941300000|2025-02-07 15:15:00|194|193|194|193|194|193|194|193|128743
1738941600000|2025-02-07 15:20:00|195|194|196|195|196|195|195|194|228898
1738941900000|2025-02-07 15:25:00|197|196|197|196|197|196|197|196|204209
1738942200000|2025-02-07 15:30:00|198|197|198|197|198|197|198|197|182228
1738942500000|2025-02-07 15:35:00|197|196|197|196|197|196|197|196|168028
1738942800000|2025-02-07 15:40:00|198|197|197|196|198|197|197|196|208050
1738943100000|2025-02-07 15:45:00|||||||||102105
1738943400000|2025-02-07 15:50:00|198|197|196|195|198|197|196|195|369415
1738943700000|2025-02-07 15:55:00|195|194|194|193|195|194|194|193|259429
1738944000000|2025-02-07 16:00:00|193|192|192|191|193|192|192|191|297170
1738944300000|2025-02-07 16:05:00|193|192|194|193|194|193|193|192|158562
1738944600000|2025-02-07 16:10:00|193|192|193|192|193|192|193|192|91448
1738944900000|2025-02-07 16:15:00|194|193|194|193|194|193|194|193|101953
1738945200000|2025-02-07 16:20:00|||||||||116773
1738945500000|2025-02-07 16:25:00|193|192|193|192|193|192|193|192|51249
1738945800000|2025-02-07 16:30:00|||||||||43850
1738946100000|2025-02-07 16:35:00|||||||||60821
1738946400000|2025-02-07 16:40:00|194|193|194|193|194|193|194|193|47244
1738946700000|2025-02-07 16:45:00|193|192|193|192|193|192|193|192|163563
1738947000000|2025-02-07 16:50:00|194|193|194|193|194|193|194|193|47053
1738947300000|2025-02-07 16:55:00|||||||||151096
1738947600000|2025-02-07 17:00:00|||||||||37887
1738947900000|2025-02-07 17:05:00|193|192|194|193|194|193|193|192|121031
1738948200000|2025-02-07 17:10:00|195|194|195|194|195|194|195|194|89201
1738948500000|2025-02-07 17:15:00|194|193|193|192|194|193|193|192|134818
1738948800000|2025-02-07 17:20:00|194|193|194|193|194|193|194|193|31650
1738949100000|2025-02-07 17:25:00|||||||||9001
1738949400000|2025-02-07 17:30:00|||||||||38638
1738949700000|2025-02-07 17:35:00|||||||||51205
1738950000000|2025-02-07 17:40:00|195|194|194|193|195|194|194|193|113943
1738950300000|2025-02-07 17:45:00|195|194|195|194|195|194|195|194|81434
1738950600000|2025-02-07 17:50:00|||||||||48155
1738950900000|2025-02-07 17:55:00|||||||||42334
1738951200000|2025-02-07 18:00:00|194|193|195|194|195|194|194|193|93174
1738951500000|2025-02-07 18:05:00|196|195|196|195|196|195|196|195|79255
1738951800000|2025-02-07 18:10:00|||||||||37510
1738952100000|2025-02-07 18:15:00|||||||||95145
1738952400000|2025-02-07 18:20:00|||||||||79148
1738952700000|2025-02-07 18:25:00|||||||||63432
1738953000000|2025-02-07 18:30:00|||||||||22920
1738953300000|2025-02-07 18:35:00|197|196|197|196|197|196|197|196|121634
1738953600000|2025-02-07 18:40:00|196|195|196|195|196|195|196|195|71414
1738953900000|2025-02-07 18:45:00|195|194|195|194|195|194|195|194|67376
1738954200000|2025-02-07 18:50:00|||||||||111951
1738954500000|2025-02-07 18:55:00|194|193|193|192|194|193|193|192|220879
1738954800000|2025-02-07 19:00:00|||||||||23818
1738955100000|2025-02-07 19:05:00|192|191|191|190|192|191|191|190|254295
1738955400000|2025-02-07 19:10:00|||||||||52060
1738955700000|2025-02-07 19:15:00|||||||||41786
1738956000000|2025-02-07 19:20:00|190|189|191|190|191|190|190|189|165282
1738956300000|2025-02-07 19:25:00|192|191|192|191|192|191|192|191|155198
1738956600000|2025-02-07 19:30:00|||||||||31159
1738956900000|2025-02-07 19:35:00|||||||||24799
1738957200000|2025-02-07 19:40:00|191|190|191|190|191|190|191|190|83570
1738957500000|2025-02-07 19:45:00|||||||||55570
1738957800000|2025-02-07 19:50:00|192|191|192|191|192|191|192|191|70316
1738958100000|2025-02-07 19:55:00|||||||||18799
1738958400000|2025-02-07 20:00:00|||||||||72428
1738958700000|2025-02-07 20:05:00|191|190|190|189|191|190|190|189|227590
1738959000000|2025-02-07 20:10:00|||||||||63078
1738959300000|2025-02-07 20:15:00|||||||||44931
1738959600000|2025-02-07 20:20:00|||||||||112723
1738959900000|2025-02-07 20:25:00|||||||||76666
1738960200000|2025-02-07 20:30:00|||||||||25391
1738960500000|2025-02-07 20:35:00|191|190|190|189|191|190|190|189|460117
1738960800000|2025-02-07 20:40:00|||||||||23275
1738961100000|2025-02-07 20:45:00|||||||||30404
1738961400000|2025-02-07 20:50:00|||||||||48066
1738961700000|2025-02-07 20:55:00|||||||||110816
1739197800000|2025-02-10 14:30:00|193|192|193|192|194|193|187|186|859326
1739198100000|2025-02-10 14:35:00|194|193|191|190|194|193|191|190|385335
1739198400000|2025-02-10 14:40:00|192|191|192|191|193|192|191|190|219730
1739198700000|2025-02-10 14:45:00|191|190|192|191|192|191|190|189|132040
1739199000000|2025-02-10 14:50:00|191|190|192|191|192|191|191|190|396764
1739199300000|2025-02-10 14:55:00|191|190|191|190|191|190|191|190|70842
1739199600000|2025-02-10 15:00:00|190|189|189|188|190|189|189|188|327944
1739199900000|2025-02-10 15:05:00|||||||||60587
1739200200000|2025-02-10 15:10:00|190|189|191|190|191|190|190|189|52874
1739200500000|2025-02-10 15:15:00|190|189|190|189|190|189|190|189|102519
1739200800000|2025-02-10 15:20:00|||||||||97062
1739201100000|2025-02-10 15:25:00|189|188|191|190|192|191|189|188|186465
1739201400000|2025-02-10 15:30:00|190|189|190|189|190|189|190|189|76280
1739201700000|2025-02-10 15:35:00|191|190|190|189|191|190|190|189|40272
1739202000000|2025-02-10 15:40:00|189|188|189|188|189|188|189|188|114795
1739202300000|2025-02-10 15:45:00|||||||||165074
1739202600000|2025-02-10 15:50:00|188|187|187|186|188|187|187|186|409535
1739202900000|2025-02-10 15:55:00|||||||||152167
1739203200000|2025-02-10 16:00:00|186|185|186|185|186|185|186|185|227176
1739203500000|2025-02-10 16:05:00|||||||||117303
1739203800000|2025-02-10 16:10:00|187|186|187|186|187|186|187|186|66006
1739204100000|2025-02-10 16:15:00|||||||||30153
1739204400000|2025-02-10 16:20:00|188|187|188|187|188|187|188|187|95447
1739204700000|2025-02-10 16:25:00|||||||||30103
1739205000000|2025-02-10 16:30:00|||||||||45270
1739205300000|2025-02-10 16:35:00|||||||||51272
1739205600000|2025-02-10 16:40:00|||||||||30050
1739205900000|2025-02-10 16:45:00|189|188|190|189|190|189|189|188|100381
1739206200000|2025-02-10 16:50:00|191|190|192|191|192|191|191|190|187641
1739206500000|2025-02-10 16:55:00|191|190|191|190|191|190|191|190|75295
1739206800000|2025-02-10 17:00:00|190|189|190|189|190|189|190|189|93803
1739207100000|2025-02-10 17:05:00|||||||||60952
1739207400000|2025-02-10 17:10:00|||||||||39060
1739207700000|2025-02-10 17:15:00|||||||||9446
1739208000000|2025-02-10 17:20:00|||||||||3492
1739208300000|2025-02-10 17:25:00|||||||||13860
1739208600000|2025-02-10 17:30:00|||||||||10309
1739208900000|2025-02-10 17:35:00|||||||||21825
1739209200000|2025-02-10 17:40:00|||||||||17673
1739209500000|2025-02-10 17:45:00|189|188|189|188|189|188|189|188|42727
1739209800000|2025-02-10 17:50:00|190|189|190|189|190|189|190|189|77598
1739210100000|2025-02-10 17:55:00|191|190|191|190|191|190|191|190|67410
1739210400000|2025-02-10 18:00:00|||||||||13970
1739210700000|2025-02-10 18:05:00|||||||||21289
1739211000000|2025-02-10 18:10:00|||||||||171850
1739211300000|2025-02-10 18:15:00|192|191|192|191|192|191|192|191|104305
1739211600000|2025-02-10 18:20:00|||||||||34697
1739211900000|2025-02-10 18:25:00|193|192|193|192|193|192|193|192|122147
1739212200000|2025-02-10 18:30:00|||||||||21035
1739212500000|2025-02-10 18:35:00|||||||||49835
1739212800000|2025-02-10 18:40:00|||||||||316851
1739213100000|2025-02-10 18:45:00|194|193|192|191|194|193|192|191|663191
1739213400000|2025-02-10 18:50:00|||||||||14536
1739213700000|2025-02-10 18:55:00|||||||||93675
1739214000000|2025-02-10 19:00:00|193|192|193|192|193|192|193|192|311738
1739214300000|2025-02-10 19:05:00|194|193|194|193|194|193|193|193|182126
1739214600000|2025-02-10 19:10:00|||||||||35038
1739214900000|2025-02-10 19:15:00|||||||||82215
1739215200000|2025-02-10 19:20:00|||||||||32100
1739215500000|2025-02-10 19:25:00|||||||||41975
1739215800000|2025-02-10 19:30:00|193|192|193|192|193|193|193|192|168605
1739216100000|2025-02-10 19:35:00|||||||||29754
1739216400000|2025-02-10 19:40:00|||||||||30518
1739216700000|2025-02-10 19:45:00|||||||||15191
1739217000000|2025-02-10 19:50:00|||||||||36695
1739217300000|2025-02-10 19:55:00|||||||||30016
1739217600000|2025-02-10 20:00:00|192|191|192|191|192|191|192|191|313023
1739217900000|2025-02-10 20:05:00|||||||||11940
1739218200000|2025-02-10 20:10:00|||||||||20300
1739218500000|2025-02-10 20:15:00|191|190|191|190|191|190|191|190|150593
1739218800000|2025-02-10 20:20:00|190|189|190|189|190|189|190|189|116268
1739219100000|2025-02-10 20:25:00|||||||||91165
1739219400000|2025-02-10 20:30:00|||||||||41046
1739219700000|2025-02-10 20:35:00|||||||||97757
1739220000000|2025-02-10 20:40:00|||||||||36805
1739220300000|2025-02-10 20:45:00|||||||||30814
1739220600000|2025-02-10 20:50:00|||||||||87800
1739220900000|2025-02-10 20:55:00|||||||||145214
1739284200000|2025-02-11 14:30:00|188|187|183|182|188|187|181|180|810740
1739284500000|2025-02-11 14:35:00|184|183|184|183|184|183|184|183|156440
1739284800000|2025-02-11 14:40:00|183|182|185|184|185|184|183|182|264516
1739285100000|2025-02-11 14:45:00|184|183|184|183|184|184|184|183|100682
1739285400000|2025-02-11 14:50:00|185|184|185|184|185|184|185|184|93307
1739285700000|2025-02-11 14:55:00|184|183|184|183|185|184|184|183|251526
1739286000000|2025-02-11 15:00:00|185|184|184|183|185|184|184|183|105100
1739286300000|2025-02-11 15:05:00|||||||||188010
1739286600000|2025-02-11 15:10:00|183|182|182|181|183|182|182|181|230478
1739286900000|2025-02-11 15:15:00|183|182|183|182|183|182|182|182|175276
1739287200000|2025-02-11 15:20:00|182|181|182|181|182|181|181|180|241548
1739287500000|2025-02-11 15:25:00|||||||||36680
1739287800000|2025-02-11 15:30:00|||||||||308257
1739288100000|2025-02-11 15:35:00|||||||||89987
1739288400000|2025-02-11 15:40:00|||||||||64401
1739288700000|2025-02-11 15:45:00|||||||||52927
1739289000000|2025-02-11 15:50:00|||||||||72202
1739289300000|2025-02-11 15:55:00|||||||||22113
1739289600000|2025-02-11 16:00:00|181|180|181|180|181|180|181|180|76243
1739289900000|2025-02-11 16:05:00|180|179|180|179|180|179|180|179|239185
1739290200000|2025-02-11 16:10:00|181|180|181|180|181|180|181|180|226711
1739290500000|2025-02-11 16:15:00|||||||||18004
1739290800000|2025-02-11 16:20:00|182|181|181|180|182|181|181|180|267520
1739291100000|2025-02-11 16:25:00|||||||||24836
1739291400000|2025-02-11 16:30:00|180|179|180|179|180|179|180|179|204831
1739291700000|2025-02-11 16:35:00|||||||||75760
1739292000000|2025-02-11 16:40:00|||||||||56151
1739292300000|2025-02-11 16:45:00|||||||||102929
1739292600000|2025-02-11 16:50:00|||||||||72074
1739292900000|2025-02-11 16:55:00|179|178|178|177|179|178|178|177|312077
1739293200000|2025-02-11 17:00:00|179|178|178|177|179|178|178|177|280817
1739293500000|2025-02-11 17:05:00|177|176|178|177|178|177|177|176|700887
1739293800000|2025-02-11 17:10:00|177|176|178|177|178|177|177|176|185988
1739294100000|2025-02-11 17:15:00|||||||||163852
1739294400000|2025-02-11 17:20:00|179|178|179|178|179|178|179|178|147404
1739294700000|2025-02-11 17:25:00|||||||||67028
1739295000000|2025-02-11 17:30:00|178|177|178|177|178|177|178|177|168097
1739295300000|2025-02-11 17:35:00|||||||||26437
1739295600000|2025-02-11 17:40:00|177|176|177|176|177|176|177|176|116299
1739295900000|2025-02-11 17:45:00|||||||||43209
1739296200000|2025-02-11 17:50:00|||||||||40852
1739296500000|2025-02-11 17:55:00|||||||||38665
1739296800000|2025-02-11 18:00:00|||||||||51941
1739297100000|2025-02-11 18:05:00|||||||||163909
1739297400000|2025-02-11 18:10:00|178|177|178|177|178|177|178|177|172011
1739297700000|2025-02-11 18:15:00|||||||||21940
1739298000000|2025-02-11 18:20:00|||||||||8800
1739298300000|2025-02-11 18:25:00|||||||||77632
1739298600000|2025-02-11 18:30:00|177|176|178|177|178|177|177|176|181094
1739298900000|2025-02-11 18:35:00|179|178|179|178|179|178|178|178|139572
1739299200000|2025-02-11 18:40:00|178|177|178|177|178|177|178|177|60046
1739299500000|2025-02-11 18:45:00|||||||||123563
1739299800000|2025-02-11 18:50:00|||||||||70103
1739300100000|2025-02-11 18:55:00|||||||||50869
1739300400000|2025-02-11 19:00:00|||||||||100975
1739300700000|2025-02-11 19:05:00|||||||||53184
1739301000000|2025-02-11 19:10:00|||||||||101989
1739301300000|2025-02-11 19:15:00|||||||||15893
1739301600000|2025-02-11 19:20:00|||||||||19574
1739301900000|2025-02-11 19:25:00|||||||||9500
1739302200000|2025-02-11 19:30:00|||||||||31661
1739302500000|2025-02-11 19:35:00|177|176|177|176|177|176|177|176|294250
1739302800000|2025-02-11 19:40:00|178|177|178|177|178|177|178|177|173175
1739303100000|2025-02-11 19:45:00|||||||||150695
1739303400000|2025-02-11 19:50:00|||||||||5860
1739303700000|2025-02-11 19:55:00|||||||||47667
1739304000000|2025-02-11 20:00:00|||||||||36899
1739304300000|2025-02-11 20:05:00|||||||||20192
1739304600000|2025-02-11 20:10:00|||||||||17071
1739304900000|2025-02-11 20:15:00|177|176|177|176|177|176|177|176|94826
1739305200000|2025-02-11 20:20:00|||||||||68045
1739305500000|2025-02-11 20:25:00|||||||||9620
1739305800000|2025-02-11 20:30:00|||||||||17394
1739306100000|2025-02-11 20:35:00|176|175|176|175|176|175|176|175|195957
1739306400000|2025-02-11 20:40:00|||||||||31116
1739306700000|2025-02-11 20:45:00|||||||||68995
1739307000000|2025-02-11 20:50:00|||||||||68980
1739307300000|2025-02-11 20:55:00|||||||||223969
1739370600000|2025-02-12 14:30:00|172|171|172|171|172|171|168|167|907465
1739370900000|2025-02-12 14:35:00|173|172|172|171|173|172|172|171|364175
1739371200000|2025-02-12 14:40:00|171|170|171|170|171|170|171|170|170161
1739371500000|2025-02-12 14:45:00|172|171|172|171|173|172|172|171|403508
1739371800000|2025-02-12 14:50:00|171|170|172|171|172|171|171|170|177776
1739372100000|2025-02-12 14:55:00|173|172|173|172|173|172|173|172|142848
1739372400000|2025-02-12 15:00:00|174|173|174|173|175|174|173|172|310035
1739372700000|2025-02-12 15:05:00|175|174|174|173|175|174|174|173|286098
1739373000000|2025-02-12 15:10:00|173|172|173|172|173|172|173|172|47748
1739373300000|2025-02-12 15:15:00|174|173|175|174|175|174|174|173|246353
1739373600000|2025-02-12 15:20:00|176|175|175|174|176|175|175|174|252720
1739373900000|2025-02-12 15:25:00|176|175|175|174|176|175|175|174|247544
1739374200000|2025-02-12 15:30:00|176|175|176|175|176|175|176|175|132430
1739374500000|2025-02-12 15:35:00|||||||||90413
1739374800000|2025-02-12 15:40:00|||||||||48502
1739375100000|2025-02-12 15:45:00|175|174|175|174|175|174|175|174|117945
1739375400000|2025-02-12 15:50:00|176|175|176|175|176|175|176|175|207308
1739375700000|2025-02-12 15:55:00|||||||||55904
1739376000000|2025-02-12 16:00:00|175|174|176|175|176|175|175|174|257324
1739376300000|2025-02-12 16:05:00|175|174|175|174|175|174|175|174|92908
1739376600000|2025-02-12 16:10:00|||||||||32900
1739376900000|2025-02-12 16:15:00|||||||||133501
1739377200000|2025-02-12 16:20:00|174|173|174|173|174|173|174|173|126840
1739377500000|2025-02-12 16:25:00|||||||||116291
1739377800000|2025-02-12 16:30:00|175|174|176|175|176|175|175|174|144609
1739378100000|2025-02-12 16:35:00|||||||||93553
1739378400000|2025-02-12 16:40:00|175|174|176|175|176|175|175|174|230979
1739378700000|2025-02-12 16:45:00|||||||||51060
1739379000000|2025-02-12 16:50:00|177|176|177|176|177|176|177|176|169177
1739379300000|2025-02-12 16:55:00|178|177|178|177|178|177|178|177|137616
1739379600000|2025-02-12 17:00:00|||||||||68327
1739379900000|2025-02-12 17:05:00|177|176|177|176|177|176|177|176|68002
1739380200000|2025-02-12 17:10:00|||||||||62290
1739380500000|2025-02-12 17:15:00|178|177|178|177|178|177|178|177|129080
1739380800000|2025-02-12 17:20:00|||||||||43445
1739381100000|2025-02-12 17:25:00|179|178|179|178|179|178|179|178|134867
1739381400000|2025-02-12 17:30:00|||||||||206250
1739381700000|2025-02-12 17:35:00|178|177|178|177|178|177|178|177|77438
1739382000000|2025-02-12 17:40:00|||||||||65152
1739382300000|2025-02-12 17:45:00|179|178|179|178|179|178|179|178|139790
1739382600000|2025-02-12 17:50:00|||||||||5959
1739382900000|2025-02-12 17:55:00|||||||||67534
1739383200000|2025-02-12 18:00:00|178|177|178|177|178|177|178|177|91034
1739383500000|2025-02-12 18:05:00|||||||||13059
1739383800000|2025-02-12 18:10:00|||||||||21180
1739384100000|2025-02-12 18:15:00|179|178|179|178|179|178|179|178|52324
1739384400000|2025-02-12 18:20:00|180|179|180|179|180|179|180|179|75815
1739384700000|2025-02-12 18:25:00|179|178|179|178|179|178|179|178|259758
1739385000000|2025-02-12 18:30:00|||||||||4092
1739385300000|2025-02-12 18:35:00|||||||||58861
1739385600000|2025-02-12 18:40:00|||||||||76185
1739385900000|2025-02-12 18:45:00|||||||||79063
1739386200000|2025-02-12 18:50:00|||||||||26639
1739386500000|2025-02-12 18:55:00|||||||||101705
1739386800000|2025-02-12 19:00:00|||||||||52855
1739387100000|2025-02-12 19:05:00|178|177|178|177|178|177|178|177|66067
1739387400000|2025-02-12 19:10:00|177|176|177|176|177|176|177|176|98136
1739387700000|2025-02-12 19:15:00|||||||||43059
1739388000000|2025-02-12 19:20:00|||||||||8362
1739388300000|2025-02-12 19:25:00|||||||||12754
1739388600000|2025-02-12 19:30:00|||||||||41753
1739388900000|2025-02-12 19:35:00|||||||||48590
1739389200000|2025-02-12 19:40:00|||||||||10171
1739389500000|2025-02-12 19:45:00|178|177|179|178|179|178|178|177|216797
1739389800000|2025-02-12 19:50:00|||||||||32820
1739390100000|2025-02-12 19:55:00|||||||||5940
1739390400000|2025-02-12 20:00:00|||||||||33857
1739390700000|2025-02-12 20:05:00|||||||||3203
1739391000000|2025-02-12 20:10:00|||||||||60367
1739391300000|2025-02-12 20:15:00|180|179|180|179|180|179|180|179|219792
1739391600000|2025-02-12 20:20:00|||||||||34409
1739391900000|2025-02-12 20:25:00|181|180|181|180|181|180|181|180|85601
1739392200000|2025-02-12 20:30:00|||||||||297287
1739392500000|2025-02-12 20:35:00|180|179|179|178|180|179|179|178|236790
1739392800000|2025-02-12 20:40:00|||||||||37281
1739393100000|2025-02-12 20:45:00|||||||||34597
1739393400000|2025-02-12 20:50:00|||||||||103398
1739393700000|2025-02-12 20:55:00|||||||||111243
1739457000000|2025-02-13 14:30:00|177|177|176|175|178|177|175|174|745874
1739457300000|2025-02-13 14:35:00|175|174|174|173|175|174|174|173|143519
1739457600000|2025-02-13 14:40:00|175|174|175|174|175|174|175|174|383498
1739457900000|2025-02-13 14:45:00|174|173|171|170|174|174|171|170|427766
1739458200000|2025-02-13 14:50:00|172|171|172|171|172|171|172|171|244325
1739458500000|2025-02-13 14:55:00|171|170|172|171|172|171|171|170|307281
1739458800000|2025-02-13 15:00:00|173|172|173|172|173|172|173|172|109253
1739459100000|2025-02-13 15:05:00|||||||||174659
1739459400000|2025-02-13 15:10:00|172|171|174|173|174|173|172|171|282144
1739459700000|2025-02-13 15:15:00|175|174|176|175|176|175|175|174|96885
1739460000000|2025-02-13 15:20:00|||||||||176186
1739460300000|2025-02-13 15:25:00|175|174|174|173|175|174|174|173|251593
1739460600000|2025-02-13 15:30:00|173|172|173|172|173|172|173|172|151081
1739460900000|2025-02-13 15:35:00|174|173|174|173|174|173|174|173|93129
1739461200000|2025-02-13 15:40:00|175|174|175|174|175|174|175|174|99302
1739461500000|2025-02-13 15:45:00|174|173|174|173|174|173|174|173|66410
1739461800000|2025-02-13 15:50:00|175|174|174|173|175|174|174|173|133893
1739462100000|2025-02-13 15:55:00|||||||||26768
1739462400000|2025-02-13 16:00:00|173|172|173|172|173|172|173|172|107273
1739462700000|2025-02-13 16:05:00|||||||||54710
1739463000000|2025-02-13 16:10:00|174|173|174|173|174|173|174|173|82522
1739463300000|2025-02-13 16:15:00|||||||||30583
1739463600000|2025-02-13 16:20:00|173|172|173|172|173|172|173|172|102906
1739463900000|2025-02-13 16:25:00|172|171|172|171|172|171|172|171|150025
1739464200000|2025-02-13 16:30:00|||||||||114630
1739464500000|2025-02-13 16:35:00|||||||||98083
1739464800000|2025-02-13 16:40:00|||||||||99265
1739465100000|2025-02-13 16:45:00|||||||||72504
1739465400000|2025-02-13 16:50:00|||||||||37747
1739465700000|2025-02-13 16:55:00|||||||||46767
1739466000000|2025-02-13 17:00:00|||||||||47055
1739466300000|2025-02-13 17:05:00|||||||||37331
1739466600000|2025-02-13 17:10:00|||||||||30947
1739466900000|2025-02-13 17:15:00|||||||||43737
1739467200000|2025-02-13 17:20:00|||||||||22102
1739467500000|2025-02-13 17:25:00|||||||||21030
1739467800000|2025-02-13 17:30:00|||||||||43448
1739468100000|2025-02-13 17:35:00|||||||||11798
1739468400000|2025-02-13 17:40:00|||||||||26034
1739468700000|2025-02-13 17:45:00|||||||||22374
1739469000000|2025-02-13 17:50:00|||||||||8889
1739469300000|2025-02-13 17:55:00|||||||||26607
1739469600000|2025-02-13 18:00:00|171|170|170|169|171|170|170|169|667029
1739469900000|2025-02-13 18:05:00|||||||||62802
1739470200000|2025-02-13 18:10:00|||||||||40710
1739470500000|2025-02-13 18:15:00|||||||||104955
1739470800000|2025-02-13 18:20:00|||||||||16113
1739471100000|2025-02-13 18:25:00|||||||||57505
1739471400000|2025-02-13 18:30:00|171|170|172|171|172|171|171|170|224362
1739471700000|2025-02-13 18:35:00|173|172|173|172|173|172|173|172|56109
1739472000000|2025-02-13 18:40:00|174|173|174|173|174|173|174|173|244059
1739472300000|2025-02-13 18:45:00|||||||||35585
1739472600000|2025-02-13 18:50:00|||||||||25738
1739472900000|2025-02-13 18:55:00|||||||||48859
1739473200000|2025-02-13 19:00:00|||||||||48841
1739473500000|2025-02-13 19:05:00|||||||||17235
1739473800000|2025-02-13 19:10:00|175|174|175|174|175|174|175|174|103884
1739474100000|2025-02-13 19:15:00|||||||||64333
1739474400000|2025-02-13 19:20:00|||||||||89684
1739474700000|2025-02-13 19:25:00|||||||||55348
1739475000000|2025-02-13 19:30:00|||||||||16235
1739475300000|2025-02-13 19:35:00|||||||||12662
1739475600000|2025-02-13 19:40:00|||||||||6838
1739475900000|2025-02-13 19:45:00|||||||||31738
1739476200000|2025-02-13 19:50:00|||||||||14517
1739476500000|2025-02-13 19:55:00|||||||||75742
1739476800000|2025-02-13 20:00:00|||||||||34565
1739477100000|2025-02-13 20:05:00|||||||||24767
1739477400000|2025-02-13 20:10:00|||||||||19954
1739477700000|2025-02-13 20:15:00|||||||||29458
1739478000000|2025-02-13 20:20:00|176|175|176|175|176|175|176|175|226770
1739478300000|2025-02-13 20:25:00|||||||||30300
1739478600000|2025-02-13 20:30:00|||||||||41689
1739478900000|2025-02-13 20:35:00|||||||||35264
1739479200000|2025-02-13 20:40:00|175|174|175|174|175|175|175|174|151032
1739479500000|2025-02-13 20:45:00|176|175|176|175|176|175|176|175|215233
1739479800000|2025-02-13 20:50:00|||||||||61307
1739480100000|2025-02-13 20:55:00|||||||||178160
1739543400000|2025-02-14 14:30:00|175|175|179|178|179|178|175|175|672793
1739543700000|2025-02-14 14:35:00|180|179|180|179|180|179|180|178|327403
1739544000000|2025-02-14 14:40:00|||||||||226674
1739544300000|2025-02-14 14:45:00|||||||||159069
1739544600000|2025-02-14 14:50:00|181|180|179|178|181|180|179|178|650352
1739544900000|2025-02-14 14:55:00|178|177|177|176|178|177|177|176|518307
1739545200000|2025-02-14 15:00:00|||||||||120909
1739545500000|2025-02-14 15:05:00|178|177|178|177|178|177|178|177|232390
1739545800000|2025-02-14 15:10:00|||||||||200116
1739546100000|2025-02-14 15:15:00|177|176|178|177|178|177|177|176|147044
1739546400000|2025-02-14 15:20:00|179|178|180|179|180|179|179|178|226089
1739546700000|2025-02-14 15:25:00|||||||||100654
1739547000000|2025-02-14 15:30:00|179|178|178|177|179|178|178|177|286558
1739547300000|2025-02-14 15:35:00|179|178|179|178|179|178|179|178|110549
1739547600000|2025-02-14 15:40:00|||||||||38694
1739547900000|2025-02-14 15:45:00|180|179|183|182|183|182|180|179|539193
1739548200000|2025-02-14 15:50:00|182|181|182|181|182|181|182|181|146500
1739548500000|2025-02-14 15:55:00|||||||||123981
1739548800000|2025-02-14 16:00:00|181|180|181|180|181|180|181|180|214588
1739549100000|2025-02-14 16:05:00|||||||||54340
1739549400000|2025-02-14 16:10:00|180|179|179|178|180|179|179|178|190221
1739549700000|2025-02-14 16:15:00|||||||||204762
1739550000000|2025-02-14 16:20:00|||||||||90434
1739550300000|2025-02-14 16:25:00|||||||||47344
1739550600000|2025-02-14 16:30:00|180|179|181|180|181|180|180|179|245585
1739550900000|2025-02-14 16:35:00|||||||||55758
1739551200000|2025-02-14 16:40:00|||||||||66756
1739551500000|2025-02-14 16:45:00|||||||||37863
1739551800000|2025-02-14 16:50:00|||||||||28893
1739552100000|2025-02-14 16:55:00|||||||||63335
1739552400000|2025-02-14 17:00:00|||||||||135380
1739552700000|2025-02-14 17:05:00|||||||||80843
1739553000000|2025-02-14 17:10:00|180|179|180|179|180|179|180|179|177524
1739553300000|2025-02-14 17:15:00|179|178|179|178|179|179|179|178|113820
1739553600000|2025-02-14 17:20:00|||||||||41538
1739553900000|2025-02-14 17:25:00|||||||||25163
1739554200000|2025-02-14 17:30:00|||||||||16309
1739554500000|2025-02-14 17:35:00|||||||||16076
1739554800000|2025-02-14 17:40:00|||||||||20778
1739555100000|2025-02-14 17:45:00|180|179|180|179|180|179|180|179|390168
1739555400000|2025-02-14 17:50:00|||||||||77650
1739555700000|2025-02-14 17:55:00|||||||||22288
1739556000000|2025-02-14 18:00:00|||||||||8261
1739556300000|2025-02-14 18:05:00|||||||||19027
1739556600000|2025-02-14 18:10:00|||||||||28177
1739556900000|2025-02-14 18:15:00|||||||||11344
1739557200000|2025-02-14 18:20:00|||||||||109067
1739557500000|2025-02-14 18:25:00|||||||||11713
1739557800000|2025-02-14 18:30:00|||||||||15065
1739558100000|2025-02-14 18:35:00|||||||||42797
1739558400000|2025-02-14 18:40:00|181|180|182|181|182|181|180|180|311849
1739558700000|2025-02-14 18:45:00|183|182|184|183|185|184|183|182|1341871
1739559000000|2025-02-14 18:50:00|||||||||109242
1739559300000|2025-02-14 18:55:00|183|182|183|182|183|182|183|182|459669
1739559600000|2025-02-14 19:00:00|182|181|182|181|182|181|182|181|168478
1739559900000|2025-02-14 19:05:00|||||||||5756
1739560200000|2025-02-14 19:10:00|||||||||8983
1739560500000|2025-02-14 19:15:00|||||||||4699
1739560800000|2025-02-14 19:20:00|||||||||63354
1739561100000|2025-02-14 19:25:00|||||||||7700
1739561400000|2025-02-14 19:30:00|181|180|180|179|181|180|180|179|260665
1739561700000|2025-02-14 19:35:00|||||||||72655
1739562000000|2025-02-14 19:40:00|||||||||35554
1739562300000|2025-02-14 19:45:00|||||||||36930
1739562600000|2025-02-14 19:50:00|179|178|179|178|179|178|179|178|109168
1739562900000|2025-02-14 19:55:00|||||||||29739
1739563200000|2025-02-14 20:00:00|||||||||34344
1739563500000|2025-02-14 20:05:00|||||||||41050
1739563800000|2025-02-14 20:10:00|||||||||104758
1739564100000|2025-02-14 20:15:00|||||||||87662
1739564400000|2025-02-14 20:20:00|||||||||44501
1739564700000|2025-02-14 20:25:00|||||||||13204
1739565000000|2025-02-14 20:30:00|||||||||14744
1739565300000|2025-02-14 20:35:00|||||||||27924
1739565600000|2025-02-14 20:40:00|||||||||36662
1739565900000|2025-02-14 20:45:00|||||||||33049
1739566200000|2025-02-14 20:50:00|180|179|180|179|180|179|180|179|241136
1739566500000|2025-02-14 20:55:00|||||||||104874
1739889000000|2025-02-18 14:30:00|181|180|181|180|184|183|180|180|181006
1739889300000|2025-02-18 14:35:00|182|181|180|179|182|181|180|179|232481
1739889600000|2025-02-18 14:40:00|179|178|178|177|179|178|178|177|191808
1739889900000|2025-02-18 14:45:00|179|178|177|176|179|178|177|176|327327
1739890200000|2025-02-18 14:50:00|||||||||57339
1739890500000|2025-02-18 14:55:00|178|177|178|177|178|177|178|177|151028
1739890800000|2025-02-18 15:00:00|177|176|177|176|177|176|177|176|67544
1739891100000|2025-02-18 15:05:00|178|177|178|177|178|177|178|177|73505
1739891400000|2025-02-18 15:10:00|179|178|178|177|179|178|178|177|99149
1739891700000|2025-02-18 15:15:00|||||||||221063
1739892000000|2025-02-18 15:20:00|177|176|178|177|178|177|177|176|172789
1739892300000|2025-02-18 15:25:00|||||||||106419
1739892600000|2025-02-18 15:30:00|||||||||28638
1739892900000|2025-02-18 15:35:00|179|178|179|178|179|178|179|178|48515
1739893200000|2025-02-18 15:40:00|||||||||20755
1739893500000|2025-02-18 15:45:00|||||||||32895
1739893800000|2025-02-18 15:50:00|||||||||121161
1739894100000|2025-02-18 15:55:00|180|179|180|179|180|179|180|179|212241
1739894400000|2025-02-18 16:00:00|179|178|179|178|179|178|179|178|32005
1739894700000|2025-02-18 16:05:00|180|179|181|180|181|180|180|179|214492
1739895000000|2025-02-18 16:10:00|180|179|180|179|180|179|180|179|80216
1739895300000|2025-02-18 16:15:00|||||||||32650
1739895600000|2025-02-18 16:20:00|179|178|179|178|179|178|179|178|121888
1739895900000|2025-02-18 16:25:00|||||||||260975
1739896200000|2025-02-18 16:30:00|||||||||79171
1739896500000|2025-02-18 16:35:00|||||||||153444
1739896800000|2025-02-18 16:40:00|178|177|178|177|178|178|178|177|174839
1739897100000|2025-02-18 16:45:00|||||||||33486
1739897400000|2025-02-18 16:50:00|||||||||38598
1739897700000|2025-02-18 16:55:00|||||||||40349
1739898000000|2025-02-18 17:00:00|||||||||21043
1739898300000|2025-02-18 17:05:00|||||||||5287
1739898600000|2025-02-18 17:10:00|||||||||2721
1739898900000|2025-02-18 17:15:00|||||||||36206
1739899200000|2025-02-18 17:20:00|177|176|177|176|177|176|177|176|430917
1739899500000|2025-02-18 17:25:00|||||||||56576
1739899800000|2025-02-18 17:30:00|176|175|176|175|176|175|176|175|206172
1739900100000|2025-02-18 17:35:00|||||||||33270
1739900400000|2025-02-18 17:40:00|||||||||32060
1739900700000|2025-02-18 17:45:00|||||||||14882
1739901000000|2025-02-18 17:50:00|||||||||20815
1739901300000|2025-02-18 17:55:00|175|174|175|174|175|174|175|174|143706
1739901600000|2025-02-18 18:00:00|||||||||65528
1739901900000|2025-02-18 18:05:00|||||||||31717
1739902200000|2025-02-18 18:10:00|174|173|174|173|174|173|174|173|72691
1739902500000|2025-02-18 18:15:00|||||||||21840
1739902800000|2025-02-18 18:20:00|||||||||5956
1739903100000|2025-02-18 18:25:00|173|172|173|172|173|172|173|172|137192
1739903400000|2025-02-18 18:30:00|||||||||17629
1739903700000|2025-02-18 18:35:00|||||||||95578
1739904000000|2025-02-18 18:40:00|174|173|174|173|174|173|174|173|140505
1739904300000|2025-02-18 18:45:00|||||||||14917
1739904600000|2025-02-18 18:50:00|||||||||3695
1739904900000|2025-02-18 18:55:00|||||||||11133
1739905200000|2025-02-18 19:00:00|||||||||14008
1739905500000|2025-02-18 19:05:00|||||||||38396
1739905800000|2025-02-18 19:10:00|||||||||7797
1739906100000|2025-02-18 19:15:00|||||||||113024
1739906400000|2025-02-18 19:20:00|||||||||13275
1739906700000|2025-02-18 19:25:00|||||||||9203
1739907000000|2025-02-18 19:30:00|175|174|175|174|175|174|174|174|80170
1739907300000|2025-02-18 19:35:00|||||||||55418
1739907600000|2025-02-18 19:40:00|176|175|176|175|176|175|176|175|171977
1739907900000|2025-02-18 19:45:00|177|176|177|176|177|176|177|176|90635
1739908200000|2025-02-18 19:50:00|||||||||7322
1739908500000|2025-02-18 19:55:00|||||||||15384
1739908800000|2025-02-18 20:00:00|||||||||44973
1739909100000|2025-02-18 20:05:00|||||||||103428
1739909400000|2025-02-18 20:10:00|||||||||5724
1739909700000|2025-02-18 20:15:00|||||||||37565
1739910000000|2025-02-18 20:20:00|||||||||6370
1739910300000|2025-02-18 20:25:00|||||||||61847
1739910600000|2025-02-18 20:30:00|||||||||73313
1739910900000|2025-02-18 20:35:00|176|175|176|175|176|175|176|175|144805
1739911200000|2025-02-18 20:40:00|||||||||42641
1739911500000|2025-02-18 20:45:00|||||||||109316
1739911800000|2025-02-18 20:50:00|||||||||18189
1739912100000|2025-02-18 20:55:00|||||||||124372
1739975400000|2025-02-19 14:30:00|178|177|183|182|183|182|178|177|230453
1739975700000|2025-02-19 14:35:00|182|181|183|182|183|182|182|181|362828
1739976000000|2025-02-19 14:40:00|184|183|182|181|185|184|182|181|476517
1739976300000|2025-02-19 14:45:00|181|180|180|179|181|181|180|179|120825
1739976600000|2025-02-19 14:50:00|181|180|181|180|181|180|181|180|80553
1739976900000|2025-02-19 14:55:00|||||||||66347
1739977200000|2025-02-19 15:00:00|180|179|181|180|181|180|180|179|267870
1739977500000|2025-02-19 15:05:00|180|179|180|179|180|179|180|179|232142
1739977800000|2025-02-19 15:10:00|||||||||132817
1739978100000|2025-02-19 15:15:00|181|180|181|180|181|180|181|180|212465
1739978400000|2025-02-19 15:20:00|182|181|181|180|182|181|181|180|138691
1739978700000|2025-02-19 15:25:00|||||||||78781
1739979000000|2025-02-19 15:30:00|||||||||87409
1739979300000|2025-02-19 15:35:00|||||||||147109
1739979600000|2025-02-19 15:40:00|182|181|182|181|182|181|182|181|104685
1739979900000|2025-02-19 15:45:00|181|180|180|179|181|180|180|179|153294
1739980200000|2025-02-19 15:50:00|181|180|181|180|181|180|181|180|173709
1739980500000|2025-02-19 15:55:00|180|179|180|179|180|179|180|179|214394
1739980800000|2025-02-19 16:00:00|181|180|181|180|182|181|181|180|106578
1739981100000|2025-02-19 16:05:00|||||||||65077
1739981400000|2025-02-19 16:10:00|||||||||70584
1739981700000|2025-02-19 16:15:00|||||||||18872
1739982000000|2025-02-19 16:20:00|||||||||52204
1739982300000|2025-02-19 16:25:00|182|181|182|181|182|181|182|181|84376
1739982600000|2025-02-19 16:30:00|||||||||59573
1739982900000|2025-02-19 16:35:00|181|180|180|179|181|180|180|179|155435
1739983200000|2025-02-19 16:40:00|181|180|181|180|181|180|181|180|161203
1739983500000|2025-02-19 16:45:00|||||||||81968
1739983800000|2025-02-19 16:50:00|180|179|180|179|180|179|180|179|113332
1739984100000|2025-02-19 16:55:00|||||||||8464
1739984400000|2025-02-19 17:00:00|||||||||290138
1739984700000|2025-02-19 17:05:00|||||||||45904
1739985000000|2025-02-19 17:10:00|179|178|179|178|179|178|179|178|117230
1739985300000|2025-02-19 17:15:00|||||||||57764
1739985600000|2025-02-19 17:20:00|||||||||28938
1739985900000|2025-02-19 17:25:00|||||||||31858
1739986200000|2025-02-19 17:30:00|||||||||25682
1739986500000|2025-02-19 17:35:00|178|177|178|177|178|177|178|177|134760
1739986800000|2025-02-19 17:40:00|||||||||170201
1739987100000|2025-02-19 17:45:00|||||||||47295
1739987400000|2025-02-19 17:50:00|||||||||27050
1739987700000|2025-02-19 17:55:00|||||||||34073
1739988000000|2025-02-19 18:00:00|177|176|177|176|177|176|177|176|113540
1739988300000|2025-02-19 18:05:00|||||||||15797
1739988600000|2025-02-19 18:10:00|||||||||8128
1739988900000|2025-02-19 18:15:00|||||||||48821
1739989200000|2025-02-19 18:20:00|||||||||59318
1739989500000|2025-02-19 18:25:00|||||||||140712
1739989800000|2025-02-19 18:30:00|||||||||9088
1739990100000|2025-02-19 18:35:00|||||||||39932
1739990400000|2025-02-19 18:40:00|||||||||20406
1739990700000|2025-02-19 18:45:00|||||||||80808
1739991000000|2025-02-19 18:50:00|||||||||13706
1739991300000|2025-02-19 18:55:00|||||||||29990
1739991600000|2025-02-19 19:00:00|||||||||64722
1739991900000|2025-02-19 19:05:00|||||||||50323
1739992200000|2025-02-19 19:10:00|178|177|178|177|178|177|178|177|100538
1739992500000|2025-02-19 19:15:00|||||||||30950
1739992800000|2025-02-19 19:20:00|||||||||26610
1739993100000|2025-02-19 19:25:00|||||||||24122
1739993400000|2025-02-19 19:30:00|||||||||39849
1739993700000|2025-02-19 19:35:00|179|178|179|178|179|178|179|178|66381
1739994000000|2025-02-19 19:40:00|180|179|180|179|180|179|180|179|100661
1739994300000|2025-02-19 19:45:00|181|180|181|180|181|180|181|180|260535
1739994600000|2025-02-19 19:50:00|||||||||36540
1739994900000|2025-02-19 19:55:00|||||||||14881
1739995200000|2025-02-19 20:00:00|||||||||32087
1739995500000|2025-02-19 20:05:00|||||||||240225
1739995800000|2025-02-19 20:10:00|||||||||107615
1739996100000|2025-02-19 20:15:00|||||||||62456
1739996400000|2025-02-19 20:20:00|||||||||25331
1739996700000|2025-02-19 20:25:00|180|179|177|176|180|179|177|176|220302
1739997000000|2025-02-19 20:30:00|178|177|178|177|178|177|178|177|171305
1739997300000|2025-02-19 20:35:00|||||||||60775
1739997600000|2025-02-19 20:40:00|179|178|179|178|179|178|179|178|127150
1739997900000|2025-02-19 20:45:00|||||||||56542
1739998200000|2025-02-19 20:50:00|||||||||80574
1739998500000|2025-02-19 20:55:00|||||||||108319
1740061800000|2025-02-20 14:30:00|183|181|181|180|183|181|179|178|555344
1740062100000|2025-02-20 14:35:00|182|181|183|182|184|183|182|181|339803
1740062400000|2025-02-20 14:40:00|184|183|185|184|185|184|184|183|236475
1740062700000|2025-02-20 14:45:00|184|183|180|179|184|183|180|179|637012
1740063000000|2025-02-20 14:50:00|181|180|178|177|181|180|178|177|354264
1740063300000|2025-02-20 14:55:00|177|176|177|176|177|177|177|176|405673
1740063600000|2025-02-20 15:00:00|178|177|177|176|178|177|176|175|522053
1740063900000|2025-02-20 15:05:00|178|177|177|176|178|177|177|176|204045
1740064200000|2025-02-20 15:10:00|178|177|178|177|179|178|178|177|118119
1740064500000|2025-02-20 15:15:00|179|178|178|177|179|178|178|177|309332
1740064800000|2025-02-20 15:20:00|||||||||238146
1740065100000|2025-02-20 15:25:00|177|176|177|176|177|176|177|176|146995
1740065400000|2025-02-20 15:30:00|176|175|176|175|176|175|176|175|173337
1740065700000|2025-02-20 15:35:00|||||||||44924
1740066000000|2025-02-20 15:40:00|||||||||45991
1740066300000|2025-02-20 15:45:00|175|174|175|174|175|174|175|174|314142
1740066600000|2025-02-20 15:50:00|174|173|175|174|175|174|174|173|300152
1740066900000|2025-02-20 15:55:00|||||||||30326
1740067200000|2025-02-20 16:00:00|||||||||25635
1740067500000|2025-02-20 16:05:00|||||||||16057
1740067800000|2025-02-20 16:10:00|176|175|176|175|176|175|176|175|100929
1740068100000|2025-02-20 16:15:00|175|174|175|174|175|174|175|174|160093
1740068400000|2025-02-20 16:20:00|||||||||17456
1740068700000|2025-02-20 16:25:00|176|175|176|175|176|175|176|175|156985
1740069000000|2025-02-20 16:30:00|||||||||20825
1740069300000|2025-02-20 16:35:00|||||||||27400
1740069600000|2025-02-20 16:40:00|||||||||16536
1740069900000|2025-02-20 16:45:00|||||||||37591
1740070200000|2025-02-20 16:50:00|||||||||34437
1740070500000|2025-02-20 16:55:00|||||||||11284
1740070800000|2025-02-20 17:00:00|177|176|177|176|177|176|177|176|138786
1740071100000|2025-02-20 17:05:00|||||||||57011
1740071400000|2025-02-20 17:10:00|||||||||19792
1740071700000|2025-02-20 17:15:00|178|177|178|177|178|177|178|177|93834
1740072000000|2025-02-20 17:20:00|||||||||43977
1740072300000|2025-02-20 17:25:00|||||||||12875
1740072600000|2025-02-20 17:30:00|||||||||10681
1740072900000|2025-02-20 17:35:00|179|178|179|178|179|178|179|178|49149
1740073200000|2025-02-20 17:40:00|||||||||59979
1740073500000|2025-02-20 17:45:00|||||||||58167
1740073800000|2025-02-20 17:50:00|||||||||4618
1740074100000|2025-02-20 17:55:00|178|177|178|177|178|177|178|177|148200
1740074400000|2025-02-20 18:00:00|177|176|178|177|178|177|177|176|71766
1740074700000|2025-02-20 18:05:00|||||||||2432
1740075000000|2025-02-20 18:10:00|||||||||11513
1740075300000|2025-02-20 18:15:00|||||||||41358
1740075600000|2025-02-20 18:20:00|||||||||56882
1740075900000|2025-02-20 18:25:00|||||||||50578
1740076200000|2025-02-20 18:30:00|||||||||150448
1740076500000|2025-02-20 18:35:00|||||||||37230
1740076800000|2025-02-20 18:40:00|||||||||36770
1740077100000|2025-02-20 18:45:00|||||||||46271
1740077400000|2025-02-20 18:50:00|||||||||6257
1740077700000|2025-02-20 18:55:00|||||||||14797
1740078000000|2025-02-20 19:00:00|||||||||33946
1740078300000|2025-02-20 19:05:00|179|178|179|178|179|178|179|178|88317
1740078600000|2025-02-20 19:10:00|||||||||8081
1740078900000|2025-02-20 19:15:00|||||||||27128
1740079200000|2025-02-20 19:20:00|||||||||3900
1740079500000|2025-02-20 19:25:00|178|177|178|177|178|177|178|177|50706
1740079800000|2025-02-20 19:30:00|||||||||3439
1740080100000|2025-02-20 19:35:00|||||||||20431
1740080400000|2025-02-20 19:40:00|||||||||7611
1740080700000|2025-02-20 19:45:00|||||||||8842
1740081000000|2025-02-20 19:50:00|||||||||14743
1740081300000|2025-02-20 19:55:00|||||||||14169
1740081600000|2025-02-20 20:00:00|179|178|179|178|179|178|179|178|37043
1740081900000|2025-02-20 20:05:00|||||||||10489
1740082200000|2025-02-20 20:10:00|||||||||29431
1740082500000|2025-02-20 20:15:00|180|179|180|179|180|179|180|179|86206
1740082800000|2025-02-20 20:20:00|||||||||14510
1740083100000|2025-02-20 20:25:00|179|178|178|177|179|178|178|177|339665
1740083400000|2025-02-20 20:30:00|||||||||4506
1740083700000|2025-02-20 20:35:00|||||||||85156
1740084000000|2025-02-20 20:40:00|||||||||31507
1740084300000|2025-02-20 20:45:00|179|178|179|178|179|178|179|178|105423
1740084600000|2025-02-20 20:50:00|||||||||20637
1740084900000|2025-02-20 20:55:00|||||||||102272
1740148200000|2025-02-21 14:30:00|185|184|188|187|188|187|183|182|618532
1740148500000|2025-02-21 14:35:00|189|188|185|184|189|188|185|184|520150
1740148800000|2025-02-21 14:40:00|||||||||110397
1740149100000|2025-02-21 14:45:00|186|185|184|183|186|185|184|183|262967
1740149400000|2025-02-21 14:50:00|||||||||71264
1740149700000|2025-02-21 14:55:00|183|182|184|183|184|183|183|182|128347
1740150000000|2025-02-21 15:00:00|183|182|185|184|185|184|182|181|438648
1740150300000|2025-02-21 15:05:00|184|183|184|183|184|183|184|183|120676
1740150600000|2025-02-21 15:10:00|185|184|185|184|185|184|185|184|96675
1740150900000|2025-02-21 15:15:00|184|183|184|183|184|183|184|183|110764
1740151200000|2025-02-21 15:20:00|183|182|182|181|183|183|182|181|160831
1740151500000|2025-02-21 15:25:00|181|180|181|180|181|180|181|180|116494
1740151800000|2025-02-21 15:30:00|180|179|180|179|180|180|180|179|137777
1740152100000|2025-02-21 15:35:00|||||||||116643
1740152400000|2025-02-21 15:40:00|179|178|179|178|179|178|179|178|235662
1740152700000|2025-02-21 15:45:00|||||||||81604
1740153000000|2025-02-21 15:50:00|180|179|180|179|180|179|180|179|128245
1740153300000|2025-02-21 15:55:00|179|178|179|178|179|178|179|178|52937
1740153600000|2025-02-21 16:00:00|180|179|179|178|180|179|179|178|129413
1740153900000|2025-02-21 16:05:00|||||||||158945
1740154200000|2025-02-21 16:10:00|178|177|180|179|180|179|178|177|154153
1740154500000|2025-02-21 16:15:00|||||||||61833
1740154800000|2025-02-21 16:20:00|||||||||31340
1740155100000|2025-02-21 16:25:00|||||||||42194
1740155400000|2025-02-21 16:30:00|||||||||93293
1740155700000|2025-02-21 16:35:00|179|178|179|178|179|178|179|178|61678
1740156000000|2025-02-21 16:40:00|||||||||24723
1740156300000|2025-02-21 16:45:00|178|177|178|177|178|178|178|177|47225
1740156600000|2025-02-21 16:50:00|||||||||24604
1740156900000|2025-02-21 16:55:00|||||||||32733
1740157200000|2025-02-21 17:00:00|||||||||24363
1740157500000|2025-02-21 17:05:00|||||||||7294
1740157800000|2025-02-21 17:10:00|177|176|177|176|177|176|177|176|72456
1740158100000|2025-02-21 17:15:00|||||||||22191
1740158400000|2025-02-21 17:20:00|176|175|176|175|176|175|176|175|108074
1740158700000|2025-02-21 17:25:00|177|176|177|176|177|176|177|176|81519
1740159000000|2025-02-21 17:30:00|176|175|176|175|176|176|176|175|70230
1740159300000|2025-02-21 17:35:00|175|174|174|173|175|174|174|173|161512
1740159600000|2025-02-21 17:40:00|||||||||17977
1740159900000|2025-02-21 17:45:00|||||||||90931
1740160200000|2025-02-21 17:50:00|173|172|172|171|173|172|172|171|272384
1740160500000|2025-02-21 17:55:00|171|170|171|170|171|170|171|170|210042
1740160800000|2025-02-21 18:00:00|170|169|170|169|170|169|170|169|280874
1740161100000|2025-02-21 18:05:00|171|170|171|170|171|170|171|170|233248
1740161400000|2025-02-21 18:10:00|||||||||18664
1740161700000|2025-02-21 18:15:00|172|171|171|170|172|171|171|170|128608
1740162000000|2025-02-21 18:20:00|||||||||20761
1740162300000|2025-02-21 18:25:00|||||||||103258
1740162600000|2025-02-21 18:30:00|172|171|172|171|172|171|171|171|155673
1740162900000|2025-02-21 18:35:00|173|172|174|173|174|173|172|172|109266
1740163200000|2025-02-21 18:40:00|173|172|173|172|173|173|173|172|197032
1740163500000|2025-02-21 18:45:00|||||||||34622
1740163800000|2025-02-21 18:50:00|172|171|172|171|172|171|172|171|46895
1740164100000|2025-02-21 18:55:00|171|170|171|170|171|170|171|170|44788
1740164400000|2025-02-21 19:00:00|||||||||12670
1740164700000|2025-02-21 19:05:00|||||||||10877
1740165000000|2025-02-21 19:10:00|170|169|171|170|171|170|170|169|203821
1740165300000|2025-02-21 19:15:00|||||||||17737
1740165600000|2025-02-21 19:20:00|170|169|170|169|170|169|170|169|61208
1740165900000|2025-02-21 19:25:00|169|168|169|168|169|168|169|168|104385
1740166200000|2025-02-21 19:30:00|170|169|170|169|170|169|170|169|161563
1740166500000|2025-02-21 19:35:00|169|168|168|167|169|169|168|167|388602
1740166800000|2025-02-21 19:40:00|||||||||80019
1740167100000|2025-02-21 19:45:00|||||||||40619
1740167400000|2025-02-21 19:50:00|||||||||45116
1740167700000|2025-02-21 19:55:00|||||||||22530
1740168000000|2025-02-21 20:00:00|||||||||36671
1740168300000|2025-02-21 20:05:00|||||||||149997
1740168600000|2025-02-21 20:10:00|169|168|168|167|169|168|168|167|324184
1740168900000|2025-02-21 20:15:00|||||||||22048
1740169200000|2025-02-21 20:20:00|||||||||29381
1740169500000|2025-02-21 20:25:00|||||||||39738
1740169800000|2025-02-21 20:30:00|||||||||14615
1740170100000|2025-02-21 20:35:00|||||||||49339
1740170400000|2025-02-21 20:40:00|167|166|168|167|168|167|167|166|595889
1740170700000|2025-02-21 20:45:00|167|166|167|166|167|166|167|166|276755
1740171000000|2025-02-21 20:50:00|168|167|167|166|168|167|167|166|302689
1740171300000|2025-02-21 20:55:00|||||||||234393
1740407400000|2025-02-24 14:30:00|166|165|160|159|166|165|160|159|1034005
1740407700000|2025-02-24 14:35:00|161|160|160|159|162|161|160|159|551773
1740408000000|2025-02-24 14:40:00|161|160|161|160|161|160|161|160|275299
1740408300000|2025-02-24 14:45:00|160|159|159|158|160|159|159|158|332075
1740408600000|2025-02-24 14:50:00|158|157|157|156|158|157|156|155|808750
1740408900000|2025-02-24 14:55:00|156|155|156|155|156|155|154|153|689017
1740409200000|2025-02-24 15:00:00|155|154|154|153|155|154|154|153|354565
1740409500000|2025-02-24 15:05:00|155|154|155|154|156|155|155|154|409058
1740409800000|2025-02-24 15:10:00|156|155|156|155|156|155|156|155|262634
1740410100000|2025-02-24 15:15:00|||||||||165763
1740410400000|2025-02-24 15:20:00|||||||||132087
1740410700000|2025-02-24 15:25:00|155|154|155|154|155|154|155|154|161465
1740411000000|2025-02-24 15:30:00|||||||||170429
1740411300000|2025-02-24 15:35:00|154|153|154|153|154|153|154|153|138070
1740411600000|2025-02-24 15:40:00|155|154|155|154|155|154|155|154|124032
1740411900000|2025-02-24 15:45:00|154|153|154|153|154|154|154|153|96911
1740412200000|2025-02-24 15:50:00|||||||||179958
1740412500000|2025-02-24 15:55:00|||||||||120084
1740412800000|2025-02-24 16:00:00|155|154|155|154|155|154|155|154|114876
1740413100000|2025-02-24 16:05:00|||||||||111218
1740413400000|2025-02-24 16:10:00|||||||||24626
1740413700000|2025-02-24 16:15:00|156|155|156|155|156|155|156|155|86716
1740414000000|2025-02-24 16:20:00|157|156|157|156|157|156|157|156|92259
1740414300000|2025-02-24 16:25:00|||||||||60398
1740414600000|2025-02-24 16:30:00|||||||||57263
1740414900000|2025-02-24 16:35:00|156|155|156|155|156|155|156|155|60734
1740415200000|2025-02-24 16:40:00|||||||||91320
1740415500000|2025-02-24 16:45:00|||||||||54295
1740415800000|2025-02-24 16:50:00|||||||||41470
1740416100000|2025-02-24 16:55:00|||||||||18720
1740416400000|2025-02-24 17:00:00|||||||||16374
1740416700000|2025-02-24 17:05:00|||||||||6075
1740417000000|2025-02-24 17:10:00|||||||||23599
1740417300000|2025-02-24 17:15:00|||||||||17963
1740417600000|2025-02-24 17:20:00|||||||||53882
1740417900000|2025-02-24 17:25:00|||||||||15420
1740418200000|2025-02-24 17:30:00|||||||||157333
1740418500000|2025-02-24 17:35:00|||||||||97640
1740418800000|2025-02-24 17:40:00|157|156|157|156|157|156|157|156|96723
1740419100000|2025-02-24 17:45:00|||||||||8407
1740419400000|2025-02-24 17:50:00|158|157|158|157|158|157|158|157|122113
1740419700000|2025-02-24 17:55:00|157|156|157|156|157|156|157|156|90910
1740420000000|2025-02-24 18:00:00|||||||||28425
1740420300000|2025-02-24 18:05:00|158|157|158|157|158|157|158|157|63744
1740420600000|2025-02-24 18:10:00|||||||||24477
1740420900000|2025-02-24 18:15:00|159|158|159|158|159|158|159|158|71490
1740421200000|2025-02-24 18:20:00|||||||||41555
1740421500000|2025-02-24 18:25:00|||||||||1250
1740421800000|2025-02-24 18:30:00|||||||||9910
1740422100000|2025-02-24 18:35:00|160|159|160|159|160|159|160|159|167879
1740422400000|2025-02-24 18:40:00|161|160|162|161|162|161|161|160|343665
1740422700000|2025-02-24 18:45:00|161|160|161|160|161|160|161|160|328350
1740423000000|2025-02-24 18:50:00|160|159|160|159|160|159|160|159|64808
1740423300000|2025-02-24 18:55:00|159|158|159|158|159|158|159|158|102188
1740423600000|2025-02-24 19:00:00|||||||||17017
1740423900000|2025-02-24 19:05:00|||||||||79820
1740424200000|2025-02-24 19:10:00|158|157|158|157|158|157|158|157|78101
1740424500000|2025-02-24 19:15:00|||||||||19999
1740424800000|2025-02-24 19:20:00|||||||||34675
1740425100000|2025-02-24 19:25:00|157|156|157|156|157|156|157|156|38612
1740425400000|2025-02-24 19:30:00|||||||||30532
1740425700000|2025-02-24 19:35:00|||||||||26449
1740426000000|2025-02-24 19:40:00|||||||||49880
1740426300000|2025-02-24 19:45:00|||||||||16285
1740426600000|2025-02-24 19:50:00|156|155|157|156|157|156|156|155|178133
1740426900000|2025-02-24 19:55:00|||||||||32411
1740427200000|2025-02-24 20:00:00|||||||||4901
1740427500000|2025-02-24 20:05:00|||||||||7100
1740427800000|2025-02-24 20:10:00|||||||||31340
1740428100000|2025-02-24 20:15:00|||||||||28183
1740428400000|2025-02-24 20:20:00|||||||||81389
1740428700000|2025-02-24 20:25:00|||||||||12410
1740429000000|2025-02-24 20:30:00|158|157|157|156|158|157|157|156|199649
1740429300000|2025-02-24 20:35:00|||||||||5486
1740429600000|2025-02-24 20:40:00|156|155|156|155|156|155|156|155|128226
1740429900000|2025-02-24 20:45:00|||||||||47430
1740430200000|2025-02-24 20:50:00|155|154|155|154|155|154|155|154|182929
1740430500000|2025-02-24 20:55:00|||||||||126233
1740493800000|2025-02-25 14:30:00|145|144|144|143|149|148|142|141|1480607
1740494100000|2025-02-25 14:35:00|145|144|144|143|145|144|142|141|788879
1740494400000|2025-02-25 14:40:00|143|142|138|137|143|142|138|137|1162350
1740494700000|2025-02-25 14:45:00|137|136|139|138|139|138|137|136|661092
1740495000000|2025-02-25 14:50:00|138|137|138|137|138|137|137|136|427424
1740495300000|2025-02-25 14:55:00|137|136|138|137|138|137|137|136|569146
1740495600000|2025-02-25 15:00:00|137|136|135|134|137|136|135|134|303830
1740495900000|2025-02-25 15:05:00|134|133|135|134|135|134|133|132|1012080
1740496200000|2025-02-25 15:10:00|136|135|136|135|136|135|134|133|512860
1740496500000|2025-02-25 15:15:00|135|134|135|134|135|134|135|134|187009
1740496800000|2025-02-25 15:20:00|134|133|134|133|134|133|134|133|352401
1740497100000|2025-02-25 15:25:00|135|134|135|134|135|134|135|134|281860
1740497400000|2025-02-25 15:30:00|134|133|134|133|134|133|134|133|190549
1740497700000|2025-02-25 15:35:00|135|134|135|134|135|134|135|134|245215
1740498000000|2025-02-25 15:40:00|||||||||136356
1740498300000|2025-02-25 15:45:00|||||||||84866
1740498600000|2025-02-25 15:50:00|136|135|136|135|136|135|135|135|249322
1740498900000|2025-02-25 15:55:00|||||||||78467
1740499200000|2025-02-25 16:00:00|||||||||198344
1740499500000|2025-02-25 16:05:00|||||||||44548
1740499800000|2025-02-25 16:10:00|135|134|135|134|135|135|135|134|157963
1740500100000|2025-02-25 16:15:00|||||||||227767
1740500400000|2025-02-25 16:20:00|||||||||43881
1740500700000|2025-02-25 16:25:00|||||||||39402
1740501000000|2025-02-25 16:30:00|134|133|134|133|134|133|134|133|104947
1740501300000|2025-02-25 16:35:00|||||||||161737
1740501600000|2025-02-25 16:40:00|||||||||16779
1740501900000|2025-02-25 16:45:00|135|134|136|135|136|135|135|134|354157
1740502200000|2025-02-25 16:50:00|135|134|135|134|135|134|135|134|130248
1740502500000|2025-02-25 16:55:00|136|135|136|135|136|135|136|135|112983
1740502800000|2025-02-25 17:00:00|135|134|135|134|135|135|135|134|89864
1740503100000|2025-02-25 17:05:00|||||||||18315
1740503400000|2025-02-25 17:10:00|||||||||38962
1740503700000|2025-02-25 17:15:00|||||||||31852
1740504000000|2025-02-25 17:20:00|||||||||69892
1740504300000|2025-02-25 17:25:00|134|133|134|133|134|133|134|133|153703
1740504600000|2025-02-25 17:30:00|135|134|135|134|135|134|135|134|92958
1740504900000|2025-02-25 17:35:00|||||||||15496
1740505200000|2025-02-25 17:40:00|||||||||19084
1740505500000|2025-02-25 17:45:00|||||||||25854
1740505800000|2025-02-25 17:50:00|||||||||91915
1740506100000|2025-02-25 17:55:00|136|135|136|135|136|135|136|135|149757
1740506400000|2025-02-25 18:00:00|||||||||114486
1740506700000|2025-02-25 18:05:00|||||||||69503
1740507000000|2025-02-25 18:10:00|||||||||73807
1740507300000|2025-02-25 18:15:00|135|134|135|134|135|134|135|134|68615
1740507600000|2025-02-25 18:20:00|||||||||16394
1740507900000|2025-02-25 18:25:00|||||||||4651
1740508200000|2025-02-25 18:30:00|134|133|134|133|134|134|134|133|63353
1740508500000|2025-02-25 18:35:00|||||||||41151
1740508800000|2025-02-25 18:40:00|||||||||80621
1740509100000|2025-02-25 18:45:00|||||||||35612
1740509400000|2025-02-25 18:50:00|||||||||107076
1740509700000|2025-02-25 18:55:00|||||||||30189
1740510000000|2025-02-25 19:00:00|||||||||44622
1740510300000|2025-02-25 19:05:00|||||||||6650
1740510600000|2025-02-25 19:10:00|133|132|130|129|133|132|130|129|486020
1740510900000|2025-02-25 19:15:00|129|128|129|128|129|128|128|127|756151
1740511200000|2025-02-25 19:20:00|129|127|130|128|131|129|129|127|50984
1740511500000|2025-02-25 19:25:00|131|129|130|128|131|129|130|128|22315
1740511800000|2025-02-25 19:30:00|131|129|130|128|131|129|129|127|52530
1740512100000|2025-02-25 19:35:00|129|127|131|129|131|129|129|127|139359
1740512400000|2025-02-25 19:40:00|||||||||49864
1740512700000|2025-02-25 19:45:00|||||||||39645
1740513000000|2025-02-25 19:50:00|||||||||33950
1740513300000|2025-02-25 19:55:00|||||||||76489
1740513600000|2025-02-25 20:00:00|||||||||49755
1740513900000|2025-02-25 20:05:00|131|130|131|130|131|130|131|130|127671
1740514200000|2025-02-25 20:10:00|||||||||40970
1740514500000|2025-02-25 20:15:00|||||||||130786
1740514800000|2025-02-25 20:20:00|132|131|132|131|132|131|132|131|147057
1740515100000|2025-02-25 20:25:00|||||||||40409
1740515400000|2025-02-25 20:30:00|133|132|133|132|133|132|132|132|128078
1740515700000|2025-02-25 20:35:00|132|131|132|131|132|131|132|131|84857
1740516000000|2025-02-25 20:40:00|131|130|131|130|131|130|131|130|180207
1740516300000|2025-02-25 20:45:00|130|129|130|129|130|129|130|129|109547
1740516600000|2025-02-25 20:50:00|129|128|129|128|129|128|129|128|158700
1740516900000|2025-02-25 20:55:00|128|127|129|128|129|128|128|127|656415
1740580200000|2025-02-26 14:30:00|132|130|132|131|132|131|129|128|989883
1740580500000|2025-02-26 14:35:00|133|132|134|133|135|134|133|132|275292
1740580800000|2025-02-26 14:40:00|135|134|136|135|136|135|135|134|405781
1740581100000|2025-02-26 14:45:00|137|136|140|139|140|139|137|136|864082
1740581400000|2025-02-26 14:50:00|141|140|141|140|141|141|141|140|665857
1740581700000|2025-02-26 14:55:00|142|141|139|138|142|141|139|138|537317
1740582000000|2025-02-26 15:00:00|138|137|139|138|139|138|138|137|233441
1740582300000|2025-02-26 15:05:00|138|137|139|138|139|138|138|137|260579
1740582600000|2025-02-26 15:10:00|140|139|141|140|141|140|140|139|209395
1740582900000|2025-02-26 15:15:00|||||||||210619
1740583200000|2025-02-26 15:20:00|140|139|139|138|140|139|139|138|247038
1740583500000|2025-02-26 15:25:00|140|139|141|140|141|140|140|139|318739
1740583800000|2025-02-26 15:30:00|140|139|139|138|140|140|139|138|217611
1740584100000|2025-02-26 15:35:00|140|139|140|139|140|139|140|139|134742
1740584400000|2025-02-26 15:40:00|139|138|139|138|139|138|139|138|64242
1740584700000|2025-02-26 15:45:00|||||||||183937
1740585000000|2025-02-26 15:50:00|||||||||36009
1740585300000|2025-02-26 15:55:00|||||||||59114
1740585600000|2025-02-26 16:00:00|140|139|140|139|141|140|140|139|107725
1740585900000|2025-02-26 16:05:00|||||||||30381
1740586200000|2025-02-26 16:10:00|||||||||68253
1740586500000|2025-02-26 16:15:00|139|138|137|136|139|138|137|136|220767
1740586800000|2025-02-26 16:20:00|138|137|137|136|138|137|137|136|114950
1740587100000|2025-02-26 16:25:00|138|137|138|137|138|137|138|137|69884
1740587400000|2025-02-26 16:30:00|137|136|137|136|137|136|137|136|42811
1740587700000|2025-02-26 16:35:00|||||||||132040
1740588000000|2025-02-26 16:40:00|||||||||55615
1740588300000|2025-02-26 16:45:00|||||||||133760
1740588600000|2025-02-26 16:50:00|||||||||50540
1740588900000|2025-02-26 16:55:00|||||||||126833
1740589200000|2025-02-26 17:00:00|||||||||94310
1740589500000|2025-02-26 17:05:00|138|137|138|137|138|137|138|137|106763
1740589800000|2025-02-26 17:10:00|||||||||6911
1740590100000|2025-02-26 17:15:00|137|136|137|136|137|136|137|136|160610
1740590400000|2025-02-26 17:20:00|||||||||159326
1740590700000|2025-02-26 17:25:00|138|137|138|137|138|137|138|137|248779
1740591000000|2025-02-26 17:30:00|137|136|137|136|137|136|137|136|51709
1740591300000|2025-02-26 17:35:00|136|135|136|135|136|135|136|135|61916
1740591600000|2025-02-26 17:40:00|137|136|137|136|137|136|137|136|75800
1740591900000|2025-02-26 17:45:00|138|137|138|137|138|137|138|137|58316
1740592200000|2025-02-26 17:50:00|137|136|137|136|137|136|137|136|54806
1740592500000|2025-02-26 17:55:00|136|135|136|135|136|135|136|135|62934
1740592800000|2025-02-26 18:00:00|||||||||10028
1740593100000|2025-02-26 18:05:00|||||||||42816
1740593400000|2025-02-26 18:10:00|137|136|137|136|137|136|137|136|86721
1740593700000|2025-02-26 18:15:00|136|135|136|135|136|135|136|135|38090
1740594000000|2025-02-26 18:20:00|||||||||17148
1740594300000|2025-02-26 18:25:00|135|134|135|134|135|134|135|134|97959
1740594600000|2025-02-26 18:30:00|134|133|134|133|134|133|133|132|164005
1740594900000|2025-02-26 18:35:00|133|132|133|132|133|132|133|132|69267
1740595200000|2025-02-26 18:40:00|||||||||29221
1740595500000|2025-02-26 18:45:00|134|133|134|133|134|133|134|133|57418
1740595800000|2025-02-26 18:50:00|133|132|133|132|133|133|133|132|56880
1740596100000|2025-02-26 18:55:00|||||||||33076
1740596400000|2025-02-26 19:00:00|134|133|134|133|134|133|134|133|82192
1740596700000|2025-02-26 19:05:00|133|132|133|132|133|132|133|132|85589
1740597000000|2025-02-26 19:10:00|134|133|134|133|134|133|134|133|36122
1740597300000|2025-02-26 19:15:00|||||||||7800
1740597600000|2025-02-26 19:20:00|||||||||21596
1740597900000|2025-02-26 19:25:00|135|134|135|134|135|134|135|134|136559
1740598200000|2025-02-26 19:30:00|136|135|136|135|136|135|136|135|36298
1740598500000|2025-02-26 19:35:00|||||||||18946
1740598800000|2025-02-26 19:40:00|||||||||52337
1740599100000|2025-02-26 19:45:00|||||||||49562
1740599400000|2025-02-26 19:50:00|||||||||19645
1740599700000|2025-02-26 19:55:00|135|134|135|134|135|134|135|134|96841
1740600000000|2025-02-26 20:00:00|||||||||11822
1740600300000|2025-02-26 20:05:00|||||||||11815
1740600600000|2025-02-26 20:10:00|||||||||62977
1740600900000|2025-02-26 20:15:00|||||||||142735
1740601200000|2025-02-26 20:20:00|||||||||20303
1740601500000|2025-02-26 20:25:00|||||||||25045
1740601800000|2025-02-26 20:30:00|||||||||20787
1740602100000|2025-02-26 20:35:00|||||||||44558
1740602400000|2025-02-26 20:40:00|136|135|136|135|136|135|136|135|113984
1740602700000|2025-02-26 20:45:00|||||||||39922
1740603000000|2025-02-26 20:50:00|||||||||45341
1740603300000|2025-02-26 20:55:00|137|136|137|136|137|136|136|136|205097
1740666600000|2025-02-27 14:30:00|141|140|147|146|148|147|141|140|624740
1740666900000|2025-02-27 14:35:00|146|145|146|145|147|146|146|145|603034
1740667200000|2025-02-27 14:40:00|145|144|144|143|145|144|142|141|332988
1740667500000|2025-02-27 14:45:00|145|144|145|144|146|145|145|144|243175
1740667800000|2025-02-27 14:50:00|144|143|143|142|145|144|143|142|294186
1740668100000|2025-02-27 14:55:00|142|141|142|141|143|142|142|141|199769
1740668400000|2025-02-27 15:00:00|141|140|142|141|142|141|139|138|556964
1740668700000|2025-02-27 15:05:00|||||||||162402
1740669000000|2025-02-27 15:10:00|143|142|142|141|143|142|142|141|226643
1740669300000|2025-02-27 15:15:00|||||||||63339
1740669600000|2025-02-27 15:20:00|141|140|144|143|144|143|141|140|282138
1740669900000|2025-02-27 15:25:00|143|142|143|142|143|142|143|142|122097
1740670200000|2025-02-27 15:30:00|142|141|142|141|142|141|142|141|126621
1740670500000|2025-02-27 15:35:00|||||||||125176
1740670800000|2025-02-27 15:40:00|141|140|141|140|141|140|141|140|163635
1740671100000|2025-02-27 15:45:00|||||||||48807
1740671400000|2025-02-27 15:50:00|140|139|140|139|141|140|140|139|281607
1740671700000|2025-02-27 15:55:00|||||||||16703
1740672000000|2025-02-27 16:00:00|||||||||137408
1740672300000|2025-02-27 16:05:00|||||||||42158
1740672600000|2025-02-27 16:10:00|141|140|142|141|142|141|141|140|155714
1740672900000|2025-02-27 16:15:00|143|142|142|141|143|142|142|141|89247
1740673200000|2025-02-27 16:20:00|||||||||59950
1740673500000|2025-02-27 16:25:00|141|140|140|139|141|140|140|139|188120
1740673800000|2025-02-27 16:30:00|141|140|141|140|141|140|141|140|68767
1740674100000|2025-02-27 16:35:00|||||||||11101
1740674400000|2025-02-27 16:40:00|||||||||3849
1740674700000|2025-02-27 16:45:00|||||||||3335
1740675000000|2025-02-27 16:50:00|140|139|140|139|140|139|140|139|65549
1740675300000|2025-02-27 16:55:00|||||||||44102
1740675600000|2025-02-27 17:00:00|||||||||3358
1740675900000|2025-02-27 17:05:00|||||||||6989
1740676200000|2025-02-27 17:10:00|139|138|139|138|139|138|139|138|61284
1740676500000|2025-02-27 17:15:00|||||||||10987
1740676800000|2025-02-27 17:20:00|140|139|140|139|140|139|140|139|50968
1740677100000|2025-02-27 17:25:00|||||||||22340
1740677400000|2025-02-27 17:30:00|||||||||15387
1740677700000|2025-02-27 17:35:00|||||||||5100
1740678000000|2025-02-27 17:40:00|139|138|139|138|139|138|139|138|61390
1740678300000|2025-02-27 17:45:00|||||||||1709
1740678600000|2025-02-27 17:50:00|||||||||36217
1740678900000|2025-02-27 17:55:00|||||||||6447
1740679200000|2025-02-27 18:00:00|140|139|140|139|140|139|139|139|27358
1740679500000|2025-02-27 18:05:00|||||||||1700
1740679800000|2025-02-27 18:10:00|||||||||41998
1740680100000|2025-02-27 18:15:00|||||||||94148
1740680400000|2025-02-27 18:20:00|||||||||22508
1740680700000|2025-02-27 18:25:00|||||||||1570
1740681000000|2025-02-27 18:30:00|||||||||16059
1740681300000|2025-02-27 18:35:00|||||||||15207
1740681600000|2025-02-27 18:40:00|||||||||13211
1740681900000|2025-02-27 18:45:00|||||||||8800
1740682200000|2025-02-27 18:50:00|||||||||50151
1740682500000|2025-02-27 18:55:00|139|138|139|138|139|138|139|138|39265
1740682800000|2025-02-27 19:00:00|||||||||10089
1740683100000|2025-02-27 19:05:00|138|137|138|137|138|137|138|137|88916
1740683400000|2025-02-27 19:10:00|||||||||31820
1740683700000|2025-02-27 19:15:00|137|136|137|136|137|136|136|135|176421
1740684000000|2025-02-27 19:20:00|136|135|136|135|137|136|136|135|278804
1740684300000|2025-02-27 19:25:00|||||||||115058
1740684600000|2025-02-27 19:30:00|135|134|135|134|135|134|135|134|179869
1740684900000|2025-02-27 19:35:00|134|133|135|134|135|134|134|133|124821
1740685200000|2025-02-27 19:40:00|134|133|134|133|134|133|134|133|84393
1740685500000|2025-02-27 19:45:00|135|134|134|133|135|134|134|133|291242
1740685800000|2025-02-27 19:50:00|||||||||137089
1740686100000|2025-02-27 19:55:00|135|134|135|134|135|134|135|134|189240
1740686400000|2025-02-27 20:00:00|134|133|134|133|134|133|134|133|124718
1740686700000|2025-02-27 20:05:00|||||||||87114
1740687000000|2025-02-27 20:10:00|||||||||140445
1740687300000|2025-02-27 20:15:00|133|132|133|132|133|132|133|132|198316
1740687600000|2025-02-27 20:20:00|||||||||132185
1740687900000|2025-02-27 20:25:00|||||||||71197
1740688200000|2025-02-27 20:30:00|||||||||46869
1740688500000|2025-02-27 20:35:00|134|133|133|132|134|133|133|132|103646
1740688800000|2025-02-27 20:40:00|132|131|132|131|132|131|132|131|190446
1740689100000|2025-02-27 20:45:00|||||||||24818
1740689400000|2025-02-27 20:50:00|131|130|132|131|132|131|131|130|320426
1740689700000|2025-02-27 20:55:00|131|130|128|127|131|130|128|127|554165
1740753000000|2025-02-28 14:30:00|123|122|126|125|126|125|123|122|640738
1740753300000|2025-02-28 14:35:00|127|126|127|126|129|128|127|126|614993
1740753600000|2025-02-28 14:40:00|128|127|128|127|128|127|127|126|160111
1740753900000|2025-02-28 14:45:00|129|128|131|130|131|130|129|128|155033
1740754200000|2025-02-28 14:50:00|132|131|130|129|132|131|130|129|187834
1740754500000|2025-02-28 14:55:00|129|128|131|130|131|130|129|128|172134
1740754800000|2025-02-28 15:00:00|132|131|133|132|133|132|132|131|190871
1740755100000|2025-02-28 15:05:00|134|133|136|135|136|135|134|133|188501
1740755400000|2025-02-28 15:10:00|||||||||234154
1740755700000|2025-02-28 15:15:00|||||||||90585
1740756000000|2025-02-28 15:20:00|137|136|137|136|137|136|137|136|206907
1740756300000|2025-02-28 15:25:00|136|135|137|136|137|136|136|135|172897
1740756600000|2025-02-28 15:30:00|136|135|136|135|136|135|136|135|129822
1740756900000|2025-02-28 15:35:00|135|134|134|133|135|134|134|133|264731
1740757200000|2025-02-28 15:40:00|||||||||98957
1740757500000|2025-02-28 15:45:00|||||||||72926
1740757800000|2025-02-28 15:50:00|135|134|135|134|135|134|135|134|93203
1740758100000|2025-02-28 15:55:00|134|133|134|133|134|133|133|132|215162
1740758400000|2025-02-28 16:00:00|133|132|133|132|133|132|133|132|138165
1740758700000|2025-02-28 16:05:00|132|131|132|131|133|132|132|131|255428
1740759000000|2025-02-28 16:10:00|||||||||33285
1740759300000|2025-02-28 16:15:00|131|130|131|130|131|130|131|130|154430
1740759600000|2025-02-28 16:20:00|132|131|134|133|134|133|132|131|847415
1740759900000|2025-02-28 16:25:00|133|132|133|132|133|133|133|132|162783
1740760200000|2025-02-28 16:30:00|||||||||60572
1740760500000|2025-02-28 16:35:00|134|133|134|133|134|133|134|133|116464
1740760800000|2025-02-28 16:40:00|||||||||42127
1740761100000|2025-02-28 16:45:00|135|134|134|133|135|134|134|133|301710
1740761400000|2025-02-28 16:50:00|||||||||7966
1740761700000|2025-02-28 16:55:00|||||||||7247
1740762000000|2025-02-28 17:00:00|133|132|132|131|133|132|132|131|178202
1740762300000|2025-02-28 17:05:00|||||||||24803
1740762600000|2025-02-28 17:10:00|||||||||81013
1740762900000|2025-02-28 17:15:00|133|132|133|132|133|132|133|132|77195
1740763200000|2025-02-28 17:20:00|134|133|132|131|134|133|132|131|230769
1740763500000|2025-02-28 17:25:00|||||||||56819
1740763800000|2025-02-28 17:30:00|||||||||50486
1740764100000|2025-02-28 17:35:00|||||||||28161
1740764400000|2025-02-28 17:40:00|131|130|131|130|131|130|131|130|197531
1740764700000|2025-02-28 17:45:00|130|129|130|129|130|129|130|129|91049
1740765000000|2025-02-28 17:50:00|131|130|131|130|131|130|131|130|236735
1740765300000|2025-02-28 17:55:00|130|129|130|129|130|129|130|129|73104
1740765600000|2025-02-28 18:00:00|||||||||52810
1740765900000|2025-02-28 18:05:00|||||||||22335
1740766200000|2025-02-28 18:10:00|||||||||31065
1740766500000|2025-02-28 18:15:00|129|128|129|128|129|128|129|128|44993
1740766800000|2025-02-28 18:20:00|||||||||30212
1740767100000|2025-02-28 18:25:00|||||||||37950
1740767400000|2025-02-28 18:30:00|130|129|130|129|130|129|130|129|62682
1740767700000|2025-02-28 18:35:00|131|130|131|130|131|130|131|130|116555
1740768000000|2025-02-28 18:40:00|130|129|130|129|130|129|130|129|28131
1740768300000|2025-02-28 18:45:00|||||||||28561
1740768600000|2025-02-28 18:50:00|131|130|131|130|131|130|131|130|116241
1740768900000|2025-02-28 18:55:00|130|129|130|129|130|129|130|129|169255
1740769200000|2025-02-28 19:00:00|||||||||15128
1740769500000|2025-02-28 19:05:00|||||||||18190
1740769800000|2025-02-28 19:10:00|||||||||7631
1740770100000|2025-02-28 19:15:00|||||||||90767
1740770400000|2025-02-28 19:20:00|||||||||64895
1740770700000|2025-02-28 19:25:00|||||||||4780
1740771000000|2025-02-28 19:30:00|||||||||50105
1740771300000|2025-02-28 19:35:00|131|130|131|130|131|130|131|130|56451
1740771600000|2025-02-28 19:40:00|132|131|132|131|132|131|132|131|65675
1740771900000|2025-02-28 19:45:00|131|130|131|130|131|130|131|130|133464
1740772200000|2025-02-28 19:50:00|||||||||12522
1740772500000|2025-02-28 19:55:00|||||||||16881
1740772800000|2025-02-28 20:00:00|||||||||17099
1740773100000|2025-02-28 20:05:00|||||||||7214
1740773400000|2025-02-28 20:10:00|||||||||16954
1740773700000|2025-02-28 20:15:00|||||||||5476
1740774000000|2025-02-28 20:20:00|130|129|130|129|130|129|130|129|62386
1740774300000|2025-02-28 20:25:00|||||||||19552
1740774600000|2025-02-28 20:30:00|129|128|129|128|129|128|129|128|57594
1740774900000|2025-02-28 20:35:00|130|129|130|129|130|129|130|129|201370
1740775200000|2025-02-28 20:40:00|||||||||55164
1740775500000|2025-02-28 20:45:00|||||||||104719
1740775800000|2025-02-28 20:50:00|131|130|131|130|131|130|131|130|155464
1740776100000|2025-02-28 20:55:00|132|131|132|131|132|131|132|131|243490
1741012200000|2025-03-03 14:30:00|151|150|148|147|151|150|147|146|2132929
1741012500000|2025-03-03 14:35:00|147|146|142|141|147|146|141|140|1199572
1741012800000|2025-03-03 14:40:00|141|140|140|139|141|140|139|138|1134571
1741013100000|2025-03-03 14:45:00|141|140|141|140|142|141|141|140|356600
1741013400000|2025-03-03 14:50:00|140|139|138|137|140|139|138|137|473432
1741013700000|2025-03-03 14:55:00|137|136|136|135|137|136|136|135|471708
1741014000000|2025-03-03 15:00:00|135|134|136|135|136|135|135|134|607513
1741014300000|2025-03-03 15:05:00|137|136|136|135|137|136|136|135|357650
1741014600000|2025-03-03 15:10:00|||||||||306360
1741014900000|2025-03-03 15:15:00|135|134|134|133|135|134|134|133|304344
1741015200000|2025-03-03 15:20:00|135|134|135|134|135|134|135|134|393667
1741015500000|2025-03-03 15:25:00|||||||||249267
1741015800000|2025-03-03 15:30:00|134|133|133|132|134|133|133|132|453295
1741016100000|2025-03-03 15:35:00|||||||||376003
1741016400000|2025-03-03 15:40:00|134|133|134|133|134|133|134|133|140138
1741016700000|2025-03-03 15:45:00|135|134|133|132|135|134|133|132|287229
1741017000000|2025-03-03 15:50:00|134|133|134|133|134|133|134|133|234621
1741017300000|2025-03-03 15:55:00|133|132|131|130|133|132|131|130|239149
1741017600000|2025-03-03 16:00:00|132|131|131|130|132|131|131|130|351909
1741017900000|2025-03-03 16:05:00|132|131|132|131|132|131|132|131|290774
1741018200000|2025-03-03 16:10:00|131|130|132|131|132|131|131|130|526444
1741018500000|2025-03-03 16:15:00|133|132|132|131|133|132|132|131|340103
1741018800000|2025-03-03 16:20:00|||||||||257133
1741019100000|2025-03-03 16:25:00|||||||||217429
1741019400000|2025-03-03 16:30:00|131|130|131|130|131|130|131|130|147071
1741019700000|2025-03-03 16:35:00|130|129|130|129|130|129|130|129|295774
1741020000000|2025-03-03 16:40:00|129|128|129|128|130|129|129|128|487608
1741020300000|2025-03-03 16:45:00|130|129|129|128|130|129|129|128|753645
1741020600000|2025-03-03 16:50:00|130|129|130|129|130|129|129|129|151991
1741020900000|2025-03-03 16:55:00|131|130|130|129|131|130|130|129|473453
1741021200000|2025-03-03 17:00:00|129|128|129|128|129|128|129|128|279505
1741021500000|2025-03-03 17:05:00|130|129|129|128|130|129|129|128|414235
1741021800000|2025-03-03 17:10:00|130|129|130|129|130|129|130|129|604080
1741022100000|2025-03-03 17:15:00|129|128|129|128|129|128|129|128|333437
1741022400000|2025-03-03 17:20:00|||||||||79308
1741022700000|2025-03-03 17:25:00|||||||||71239
1741023000000|2025-03-03 17:30:00|||||||||126126
1741023300000|2025-03-03 17:35:00|||||||||136370
1741023600000|2025-03-03 17:40:00|130|129|130|129|130|129|130|129|389789
1741023900000|2025-03-03 17:45:00|129|128|129|128|129|128|129|128|131851
1741024200000|2025-03-03 17:50:00|128|127|127|126|128|127|127|126|329551
1741024500000|2025-03-03 17:55:00|126|125|126|125|127|126|126|125|269423
1741024800000|2025-03-03 18:00:00|||||||||382955
1741025100000|2025-03-03 18:05:00|||||||||58464
1741025400000|2025-03-03 18:10:00|125|124|124|123|125|124|124|123|452431
1741025700000|2025-03-03 18:15:00|125|124|124|123|125|124|124|123|458613
1741026000000|2025-03-03 18:20:00|125|124|125|124|125|124|125|124|296917
1741026300000|2025-03-03 18:25:00|124|123|124|123|124|124|124|123|333812
1741026600000|2025-03-03 18:30:00|||||||||77583
1741026900000|2025-03-03 18:35:00|125|124|125|124|125|124|125|124|233995
1741027200000|2025-03-03 18:40:00|124|123|124|123|124|123|124|123|321032
1741027500000|2025-03-03 18:45:00|125|124|125|124|126|125|125|124|454390
1741027800000|2025-03-03 18:50:00|124|123|125|124|125|124|124|123|278946
1741028100000|2025-03-03 18:55:00|124|123|124|123|124|123|124|123|188672
1741028400000|2025-03-03 19:00:00|||||||||225288
1741028700000|2025-03-03 19:05:00|||||||||65849
1741029000000|2025-03-03 19:10:00|||||||||243149
1741029300000|2025-03-03 19:15:00|||||||||121980
1741029600000|2025-03-03 19:20:00|123|122|123|122|123|122|123|122|272093
1741029900000|2025-03-03 19:25:00|||||||||90311
1741030200000|2025-03-03 19:30:00|124|123|124|123|124|123|123|122|879281
1741030500000|2025-03-03 19:35:00|123|122|123|122|123|122|123|122|345021
1741030800000|2025-03-03 19:40:00|124|123|123|122|124|123|123|122|510521
1741031100000|2025-03-03 19:45:00|||||||||69310
1741031400000|2025-03-03 19:50:00|122|121|122|121|122|121|121|120|506360
1741031700000|2025-03-03 19:55:00|||||||||128196
1741032000000|2025-03-03 20:00:00|121|120|122|121|122|121|121|120|440523
1741032300000|2025-03-03 20:05:00|||||||||76378
1741032600000|2025-03-03 20:10:00|121|120|121|120|121|120|121|120|100245
1741032900000|2025-03-03 20:15:00|||||||||91438
1741033200000|2025-03-03 20:20:00|120|119|120|119|120|119|120|119|302619
1741033500000|2025-03-03 20:25:00|119|118|119|118|119|118|119|118|192088
1741033800000|2025-03-03 20:30:00|120|119|119|118|120|119|119|118|282103
1741034100000|2025-03-03 20:35:00|||||||||127602
1741034400000|2025-03-03 20:40:00|118|117|118|117|118|117|118|117|191173
1741034700000|2025-03-03 20:45:00|119|118|119|118|119|118|119|118|317629
1741035000000|2025-03-03 20:50:00|||||||||217179
1741035300000|2025-03-03 20:55:00|118|117|119|118|119|118|118|117|669930
1741098600000|2025-03-04 14:30:00|116|115|116|115|119|118|114|113|739138
1741098900000|2025-03-04 14:35:00|117|116|120|119|122|121|116|116|820367
1741099200000|2025-03-04 14:40:00|121|120|120|119|121|120|118|117|505653
1741099500000|2025-03-04 14:45:00|121|120|121|120|121|120|121|120|242170
1741099800000|2025-03-04 14:50:00|120|119|120|119|120|119|119|118|139850
1741100100000|2025-03-04 14:55:00|121|120|119|118|121|120|119|118|251240
1741100400000|2025-03-04 15:00:00|118|117|119|118|120|119|118|117|533404
1741100700000|2025-03-04 15:05:00|120|119|119|118|120|119|119|118|551032
1741101000000|2025-03-04 15:10:00|120|119|119|118|120|119|119|118|366613
1741101300000|2025-03-04 15:15:00|118|117|116|115|118|117|116|115|350900
1741101600000|2025-03-04 15:20:00|117|116|117|116|117|116|116|115|407055
1741101900000|2025-03-04 15:25:00|118|117|119|118|119|118|118|117|347623
1741102200000|2025-03-04 15:30:00|118|117|118|117|118|117|118|117|224809
1741102500000|2025-03-04 15:35:00|119|118|118|117|119|118|118|117|160627
1741102800000|2025-03-04 15:40:00|117|116|117|116|118|117|117|116|190613
1741103100000|2025-03-04 15:45:00|||||||||169068
1741103400000|2025-03-04 15:50:00|116|115|116|115|116|115|115|114|244688
1741103700000|2025-03-04 15:55:00|||||||||89085
1741104000000|2025-03-04 16:00:00|||||||||141007
1741104300000|2025-03-04 16:05:00|||||||||50506
1741104600000|2025-03-04 16:10:00|117|116|116|115|117|116|116|115|216513
1741104900000|2025-03-04 16:15:00|117|116|116|115|117|116|116|115|234744
1741105200000|2025-03-04 16:20:00|||||||||48964
1741105500000|2025-03-04 16:25:00|||||||||281813
1741105800000|2025-03-04 16:30:00|||||||||57097
1741106100000|2025-03-04 16:35:00|117|116|118|117|118|117|117|116|274622
1741106400000|2025-03-04 16:40:00|119|118|119|118|119|118|119|118|215531
1741106700000|2025-03-04 16:45:00|||||||||70787
1741107000000|2025-03-04 16:50:00|120|119|120|119|120|119|120|119|157037
1741107300000|2025-03-04 16:55:00|121|120|120|119|121|120|120|119|344993
1741107600000|2025-03-04 17:00:00|121|120|121|120|121|120|121|120|140417
1741107900000|2025-03-04 17:05:00|||||||||75806
1741108200000|2025-03-04 17:10:00|||||||||100534
1741108500000|2025-03-04 17:15:00|||||||||39968
1741108800000|2025-03-04 17:20:00|122|121|122|121|123|122|121|121|408496
1741109100000|2025-03-04 17:25:00|123|122|123|122|123|122|123|122|246220
1741109400000|2025-03-04 17:30:00|122|121|122|121|122|122|122|121|112230
1741109700000|2025-03-04 17:35:00|123|122|123|122|123|122|123|122|211764
1741110000000|2025-03-04 17:40:00|||||||||121872
1741110300000|2025-03-04 17:45:00|||||||||56220
1741110600000|2025-03-04 17:50:00|122|121|122|121|122|121|122|121|107045
1741110900000|2025-03-04 17:55:00|||||||||60159
1741111200000|2025-03-04 18:00:00|123|122|123|122|123|122|122|122|131597
1741111500000|2025-03-04 18:05:00|124|123|124|123|124|123|124|123|54673
1741111800000|2025-03-04 18:10:00|125|124|124|123|125|124|124|123|174729
1741112100000|2025-03-04 18:15:00|123|122|123|122|123|122|123|122|107021
1741112400000|2025-03-04 18:20:00|||||||||12260
1741112700000|2025-03-04 18:25:00|||||||||38565
1741113000000|2025-03-04 18:30:00|||||||||31693
1741113300000|2025-03-04 18:35:00|||||||||164076
1741113600000|2025-03-04 18:40:00|124|123|124|123|124|123|124|123|135815
1741113900000|2025-03-04 18:45:00|123|122|123|122|123|122|123|122|151371
1741114200000|2025-03-04 18:50:00|||||||||190912
1741114500000|2025-03-04 18:55:00|124|123|124|123|124|123|123|122|359753
1741114800000|2025-03-04 19:00:00|125|124|125|124|125|124|125|124|127089
1741115100000|2025-03-04 19:05:00|||||||||155231
1741115400000|2025-03-04 19:10:00|||||||||156087
1741115700000|2025-03-04 19:15:00|||||||||63000
1741116000000|2025-03-04 19:20:00|126|125|126|125|126|125|125|125|323548
1741116300000|2025-03-04 19:25:00|125|124|125|124|125|124|125|124|173996
1741116600000|2025-03-04 19:30:00|124|123|124|123|124|123|124|123|70928
1741116900000|2025-03-04 19:35:00|125|124|125|124|125|124|125|124|76670
1741117200000|2025-03-04 19:40:00|||||||||23681
1741117500000|2025-03-04 19:45:00|124|123|124|123|124|124|124|123|162558
1741117800000|2025-03-04 19:50:00|||||||||84076
1741118100000|2025-03-04 19:55:00|||||||||101203
1741118400000|2025-03-04 20:00:00|||||||||37424
1741118700000|2025-03-04 20:05:00|||||||||40896
1741119000000|2025-03-04 20:10:00|||||||||20465
1741119300000|2025-03-04 20:15:00|||||||||12368
1741119600000|2025-03-04 20:20:00|125|124|125|124|125|124|125|124|213162
1741119900000|2025-03-04 20:25:00|||||||||68535
1741120200000|2025-03-04 20:30:00|124|123|122|121|124|123|122|121|227654
1741120500000|2025-03-04 20:35:00|||||||||50177
1741120800000|2025-03-04 20:40:00|121|120|121|120|121|120|121|120|51629
1741121100000|2025-03-04 20:45:00|||||||||33151
1741121400000|2025-03-04 20:50:00|120|119|120|119|120|119|120|119|161803
1741121700000|2025-03-04 20:55:00|121|120|121|120|121|120|121|120|248028
1741185000000|2025-03-05 14:30:00|127|125|122|121|127|125|121|120|530427
1741185300000|2025-03-05 14:35:00|123|122|122|121|123|122|122|121|438407
1741185600000|2025-03-05 14:40:00|123|122|125|124|125|124|123|122|286405
1741185900000|2025-03-05 14:45:00|124|123|124|123|124|123|124|123|245733
1741186200000|2025-03-05 14:50:00|125|124|124|123|126|125|124|123|402806
1741186500000|2025-03-05 14:55:00|125|124|123|122|125|124|123|122|351980
1741186800000|2025-03-05 15:00:00|124|123|125|124|127|126|124|123|297117
1741187100000|2025-03-05 15:05:00|126|125|127|126|127|126|126|125|277619
1741187400000|2025-03-05 15:10:00|126|125|126|125|126|125|125|124|222746
1741187700000|2025-03-05 15:15:00|125|124|125|124|125|124|125|124|61892
1741188000000|2025-03-05 15:20:00|||||||||93905
1741188300000|2025-03-05 15:25:00|||||||||39969
1741188600000|2025-03-05 15:30:00|||||||||450468
1741188900000|2025-03-05 15:35:00|124|123|125|124|125|124|124|123|438578
1741189200000|2025-03-05 15:40:00|126|125|126|125|126|125|126|125|294387
1741189500000|2025-03-05 15:45:00|||||||||110267
1741189800000|2025-03-05 15:50:00|127|126|127|126|127|126|127|126|226253
1741190100000|2025-03-05 15:55:00|126|125|126|125|126|126|126|125|105951
1741190400000|2025-03-05 16:00:00|125|124|125|124|125|124|125|124|87915
1741190700000|2025-03-05 16:05:00|||||||||90649
1741191000000|2025-03-05 16:10:00|124|123|123|122|124|123|123|122|178265
1741191300000|2025-03-05 16:15:00|||||||||64269
1741191600000|2025-03-05 16:20:00|||||||||77670
1741191900000|2025-03-05 16:25:00|||||||||28035
1741192200000|2025-03-05 16:30:00|||||||||46834
1741192500000|2025-03-05 16:35:00|||||||||124913
1741192800000|2025-03-05 16:40:00|||||||||26189
1741193100000|2025-03-05 16:45:00|||||||||85519
1741193400000|2025-03-05 16:50:00|||||||||54864
1741193700000|2025-03-05 16:55:00|124|123|126|125|126|125|124|123|179049
1741194000000|2025-03-05 17:00:00|125|124|125|124|125|125|125|124|342603
1741194300000|2025-03-05 17:05:00|||||||||66453
1741194600000|2025-03-05 17:10:00|126|125|126|125|126|125|126|125|41083
1741194900000|2025-03-05 17:15:00|127|126|127|126|127|126|127|126|101816
1741195200000|2025-03-05 17:20:00|128|127|129|128|129|128|128|127|247414
1741195500000|2025-03-05 17:25:00|||||||||99052
1741195800000|2025-03-05 17:30:00|||||||||28636
1741196100000|2025-03-05 17:35:00|||||||||46455
1741196400000|2025-03-05 17:40:00|||||||||27085
1741196700000|2025-03-05 17:45:00|128|127|127|126|128|127|127|126|95145
1741197000000|2025-03-05 17:50:00|||||||||64044
1741197300000|2025-03-05 17:55:00|||||||||62700
1741197600000|2025-03-05 18:00:00|||||||||16299
1741197900000|2025-03-05 18:05:00|126|125|125|124|126|125|125|124|81782
1741198200000|2025-03-05 18:10:00|||||||||114290
1741198500000|2025-03-05 18:15:00|||||||||47698
1741198800000|2025-03-05 18:20:00|||||||||71533
1741199100000|2025-03-05 18:25:00|||||||||41767
1741199400000|2025-03-05 18:30:00|||||||||17172
1741199700000|2025-03-05 18:35:00|||||||||51443
1741200000000|2025-03-05 18:40:00|||||||||48272
1741200300000|2025-03-05 18:45:00|||||||||82205
1741200600000|2025-03-05 18:50:00|||||||||73481
1741200900000|2025-03-05 18:55:00|126|125|126|125|126|125|126|125|44042
1741201200000|2025-03-05 19:00:00|127|126|127|126|127|126|126|126|79603
1741201500000|2025-03-05 19:05:00|||||||||31236
1741201800000|2025-03-05 19:10:00|||||||||88889
1741202100000|2025-03-05 19:15:00|128|127|127|126|128|127|127|126|174916
1741202400000|2025-03-05 19:20:00|||||||||90995
1741202700000|2025-03-05 19:25:00|||||||||13542
1741203000000|2025-03-05 19:30:00|||||||||7649
1741203300000|2025-03-05 19:35:00|126|125|126|125|126|126|126|125|62148
1741203600000|2025-03-05 19:40:00|||||||||238083
1741203900000|2025-03-05 19:45:00|127|126|127|126|127|126|127|126|120012
1741204200000|2025-03-05 19:50:00|||||||||32327
1741204500000|2025-03-05 19:55:00|||||||||29145
1741204800000|2025-03-05 20:00:00|||||||||110795
1741205100000|2025-03-05 20:05:00|128|127|128|127|128|127|127|127|101579
1741205400000|2025-03-05 20:10:00|||||||||91216
1741205700000|2025-03-05 20:15:00|127|126|127|126|127|126|127|126|148656
1741206000000|2025-03-05 20:20:00|||||||||89104
1741206300000|2025-03-05 20:25:00|||||||||180140
1741206600000|2025-03-05 20:30:00|||||||||84986
1741206900000|2025-03-05 20:35:00|||||||||25626
1741207200000|2025-03-05 20:40:00|||||||||30050
1741207500000|2025-03-05 20:45:00|128|127|128|127|128|127|128|127|156489
1741207800000|2025-03-05 20:50:00|||||||||275587
1741208100000|2025-03-05 20:55:00|127|126|126|125|127|126|126|125|489320
1741271400000|2025-03-06 14:30:00|125|124|122|121|125|124|120|119|645967
1741271700000|2025-03-06 14:35:00|123|122|123|122|123|122|123|122|207554
1741272000000|2025-03-06 14:40:00|124|123|124|123|124|123|124|123|154410
1741272300000|2025-03-06 14:45:00|125|124|127|126|127|126|125|124|113841
1741272600000|2025-03-06 14:50:00|128|127|129|128|129|128|127|127|453016
1741272900000|2025-03-06 14:55:00|130|129|130|129|130|129|129|128|494322
1741273200000|2025-03-06 15:00:00|129|128|130|129|130|129|129|128|255705
1741273500000|2025-03-06 15:05:00|131|130|132|131|132|131|130|130|523288
1741273800000|2025-03-06 15:10:00|131|130|130|129|131|130|130|129|250583
1741274100000|2025-03-06 15:15:00|||||||||135085
1741274400000|2025-03-06 15:20:00|||||||||87238
1741274700000|2025-03-06 15:25:00|129|128|129|128|129|128|129|128|90476
1741275000000|2025-03-06 15:30:00|||||||||24391
1741275300000|2025-03-06 15:35:00|130|129|130|129|130|129|130|129|310713
1741275600000|2025-03-06 15:40:00|||||||||169794
1741275900000|2025-03-06 15:45:00|||||||||252011
1741276200000|2025-03-06 15:50:00|129|128|129|128|129|128|129|128|195964
1741276500000|2025-03-06 15:55:00|||||||||23204
1741276800000|2025-03-06 16:00:00|||||||||67490
1741277100000|2025-03-06 16:05:00|||||||||71311
1741277400000|2025-03-06 16:10:00|||||||||97419
1741277700000|2025-03-06 16:15:00|||||||||42486
1741278000000|2025-03-06 16:20:00|128|127|128|127|128|127|128|127|202312
1741278300000|2025-03-06 16:25:00|||||||||65474
1741278600000|2025-03-06 16:30:00|||||||||19222
1741278900000|2025-03-06 16:35:00|127|126|127|126|127|126|127|126|46818
1741279200000|2025-03-06 16:40:00|||||||||5433
1741279500000|2025-03-06 16:45:00|||||||||4096
1741279800000|2025-03-06 16:50:00|||||||||33412
1741280100000|2025-03-06 16:55:00|||||||||25287
1741280400000|2025-03-06 17:00:00|126|125|125|124|126|125|125|124|138334
1741280700000|2025-03-06 17:05:00|||||||||79735
1741281000000|2025-03-06 17:10:00|||||||||7208
1741281300000|2025-03-06 17:15:00|126|125|126|125|126|125|126|125|84821
1741281600000|2025-03-06 17:20:00|||||||||129386
1741281900000|2025-03-06 17:25:00|125|124|125|124|125|125|124|123|625287
1741282200000|2025-03-06 17:30:00|||||||||169606
1741282500000|2025-03-06 17:35:00|||||||||51483
1741282800000|2025-03-06 17:40:00|||||||||115977
1741283100000|2025-03-06 17:45:00|124|123|124|123|124|123|124|123|217252
1741283400000|2025-03-06 17:50:00|||||||||85319
1741283700000|2025-03-06 17:55:00|||||||||59507
1741284000000|2025-03-06 18:00:00|||||||||82282
1741284300000|2025-03-06 18:05:00|||||||||51500
1741284600000|2025-03-06 18:10:00|||||||||153944
1741284900000|2025-03-06 18:15:00|||||||||34150
1741285200000|2025-03-06 18:20:00|||||||||34744
1741285500000|2025-03-06 18:25:00|||||||||121519
1741285800000|2025-03-06 18:30:00|||||||||18133
1741286100000|2025-03-06 18:35:00|||||||||12134
1741286400000|2025-03-06 18:40:00|123|122|123|122|123|122|123|122|45688
1741286700000|2025-03-06 18:45:00|||||||||13532
1741287000000|2025-03-06 18:50:00|||||||||52371
1741287300000|2025-03-06 18:55:00|||||||||18200
1741287600000|2025-03-06 19:00:00|||||||||57265
1741287900000|2025-03-06 19:05:00|||||||||18688
1741288200000|2025-03-06 19:10:00|||||||||53079
1741288500000|2025-03-06 19:15:00|122|121|122|121|122|122|122|121|75784
1741288800000|2025-03-06 19:20:00|||||||||12100
1741289100000|2025-03-06 19:25:00|||||||||19138
1741289400000|2025-03-06 19:30:00|||||||||66793
1741289700000|2025-03-06 19:35:00|||||||||37187
1741290000000|2025-03-06 19:40:00|123|122|123|122|123|122|122|122|254195
1741290300000|2025-03-06 19:45:00|124|123|126|125|126|125|124|123|272681
1741290600000|2025-03-06 19:50:00|127|126|126|125|127|126|126|125|258646
1741290900000|2025-03-06 19:55:00|125|124|123|122|125|124|123|122|147592
1741291200000|2025-03-06 20:00:00|124|123|125|124|125|124|124|123|320337
1741291500000|2025-03-06 20:05:00|||||||||77945
1741291800000|2025-03-06 20:10:00|124|123|124|123|124|123|124|123|161180
1741292100000|2025-03-06 20:15:00|125|124|125|124|125|124|125|124|96359
1741292400000|2025-03-06 20:20:00|124|123|124|123|124|123|124|123|63124
1741292700000|2025-03-06 20:25:00|||||||||35737
1741293000000|2025-03-06 20:30:00|||||||||142765
1741293300000|2025-03-06 20:35:00|||||||||25277
1741293600000|2025-03-06 20:40:00|||||||||73863
1741293900000|2025-03-06 20:45:00|||||||||93836
1741294200000|2025-03-06 20:50:00|||||||||188991
1741294500000|2025-03-06 20:55:00|||||||||137383
1741357800000|2025-03-07 14:30:00|127|125|125|124|127|125|121|120|999750
1741358100000|2025-03-07 14:35:00|124|123|125|124|125|124|124|123|212473
1741358400000|2025-03-07 14:40:00|126|125|126|125|127|126|126|125|395046
1741358700000|2025-03-07 14:45:00|127|126|128|127|128|127|127|126|302530
1741359000000|2025-03-07 14:50:00|129|128|129|128|129|128|129|128|129576
1741359300000|2025-03-07 14:55:00|130|129|129|128|130|129|129|128|387072
1741359600000|2025-03-07 15:00:00|128|127|131|130|131|130|128|127|284470
1741359900000|2025-03-07 15:05:00|132|131|130|129|132|131|130|129|329098
1741360200000|2025-03-07 15:10:00|||||||||193496
1741360500000|2025-03-07 15:15:00|||||||||98917
1741360800000|2025-03-07 15:20:00|131|130|131|130|131|130|131|130|167920
1741361100000|2025-03-07 15:25:00|130|129|129|128|130|129|129|128|343028
1741361400000|2025-03-07 15:30:00|128|127|128|127|128|127|128|127|409422
1741361700000|2025-03-07 15:35:00|127|126|127|126|127|126|127|126|300186
1741362000000|2025-03-07 15:40:00|126|125|127|126|127|126|126|125|222245
1741362300000|2025-03-07 15:45:00|128|127|129|128|130|129|128|127|279003
1741362600000|2025-03-07 15:50:00|128|127|128|127|128|127|127|126|169808
1741362900000|2025-03-07 15:55:00|127|126|127|126|127|126|127|126|93280
1741363200000|2025-03-07 16:00:00|||||||||55180
1741363500000|2025-03-07 16:05:00|||||||||79575
1741363800000|2025-03-07 16:10:00|||||||||86081
1741364100000|2025-03-07 16:15:00|126|125|126|125|126|125|126|125|90712
1741364400000|2025-03-07 16:20:00|||||||||13291
1741364700000|2025-03-07 16:25:00|125|124|125|124|125|124|125|124|198503
1741365000000|2025-03-07 16:30:00|124|123|124|123|124|123|124|123|112519
1741365300000|2025-03-07 16:35:00|||||||||32162
1741365600000|2025-03-07 16:40:00|123|122|123|122|123|122|123|122|180030
1741365900000|2025-03-07 16:45:00|122|121|122|121|122|121|122|121|156978
1741366200000|2025-03-07 16:50:00|||||||||197838
1741366500000|2025-03-07 16:55:00|121|120|121|120|122|121|121|120|507881
1741366800000|2025-03-07 17:00:00|122|121|121|120|122|121|121|120|384219
1741367100000|2025-03-07 17:05:00|122|121|121|120|122|121|121|120|283037
1741367400000|2025-03-07 17:10:00|||||||||45410
1741367700000|2025-03-07 17:15:00|||||||||69286
1741368000000|2025-03-07 17:20:00|122|121|122|121|122|121|122|121|95795
1741368300000|2025-03-07 17:25:00|||||||||151514
1741368600000|2025-03-07 17:30:00|123|122|124|123|124|123|123|122|184083
1741368900000|2025-03-07 17:35:00|||||||||97208
1741369200000|2025-03-07 17:40:00|125|124|126|125|126|125|124|124|234533
1741369500000|2025-03-07 17:45:00|||||||||58892
1741369800000|2025-03-07 17:50:00|127|126|127|126|127|126|127|126|119783
1741370100000|2025-03-07 17:55:00|126|125|126|125|126|125|126|125|202812
1741370400000|2025-03-07 18:00:00|127|126|127|126|127|126|127|126|167917
1741370700000|2025-03-07 18:05:00|128|127|128|127|128|127|127|126|347387
1741371000000|2025-03-07 18:10:00|127|126|127|126|127|126|127|126|92471
1741371300000|2025-03-07 18:15:00|||||||||16723
1741371600000|2025-03-07 18:20:00|||||||||41550
1741371900000|2025-03-07 18:25:00|126|125|126|125|126|126|126|125|100121
1741372200000|2025-03-07 18:30:00|||||||||20202
1741372500000|2025-03-07 18:35:00|||||||||68288
1741372800000|2025-03-07 18:40:00|127|126|127|126|127|126|126|126|186246
1741373100000|2025-03-07 18:45:00|128|127|128|127|128|127|128|127|129742
1741373400000|2025-03-07 18:50:00|||||||||87641
1741373700000|2025-03-07 18:55:00|127|126|127|126|127|126|127|126|69448
1741374000000|2025-03-07 19:00:00|||||||||29575
1741374300000|2025-03-07 19:05:00|||||||||48314
1741374600000|2025-03-07 19:10:00|||||||||39103
1741374900000|2025-03-07 19:15:00|||||||||38571
1741375200000|2025-03-07 19:20:00|128|127|129|128|129|128|128|127|232892
1741375500000|2025-03-07 19:25:00|||||||||62629
1741375800000|2025-03-07 19:30:00|||||||||26463
1741376100000|2025-03-07 19:35:00|128|127|129|128|129|128|128|127|79985
1741376400000|2025-03-07 19:40:00|128|127|128|127|128|127|128|127|330297
1741376700000|2025-03-07 19:45:00|127|126|127|126|127|126|127|126|61511
1741377000000|2025-03-07 19:50:00|||||||||12184
1741377300000|2025-03-07 19:55:00|||||||||8415
1741377600000|2025-03-07 20:00:00|128|127|128|127|128|127|128|127|76273
1741377900000|2025-03-07 20:05:00|||||||||27164
1741378200000|2025-03-07 20:10:00|||||||||17892
1741378500000|2025-03-07 20:15:00|127|126|128|127|128|127|127|126|98373
1741378800000|2025-03-07 20:20:00|||||||||36307
1741379100000|2025-03-07 20:25:00|||||||||13408
1741379400000|2025-03-07 20:30:00|||||||||10889
1741379700000|2025-03-07 20:35:00|||||||||22859
1741380000000|2025-03-07 20:40:00|127|126|127|126|127|126|127|126|224584
1741380300000|2025-03-07 20:45:00|128|127|128|127|128|127|128|127|191111
1741380600000|2025-03-07 20:50:00|||||||||171463
1741380900000|2025-03-07 20:55:00|127|126|127|126|127|127|127|126|206373
1741613400000|2025-03-10 13:30:00|121|120|118|117|121|120|118|117|822941
1741613700000|2025-03-10 13:35:00|119|118|119|118|119|118|119|118|433678
1741614000000|2025-03-10 13:40:00|118|117|118|117|118|117|117|116|239509
1741614300000|2025-03-10 13:45:00|||||||||291547
1741614600000|2025-03-10 13:50:00|117|116|116|115|117|117|116|115|531121
1741614900000|2025-03-10 13:55:00|115|114|116|115|116|115|115|114|852537
1741615200000|2025-03-10 14:00:00|115|114|115|114|115|114|115|114|287424
1741615500000|2025-03-10 14:05:00|||||||||257527
1741615800000|2025-03-10 14:10:00|||||||||303369
1741616100000|2025-03-10 14:15:00|116|115|116|115|116|115|116|115|190216
1741616400000|2025-03-10 14:20:00|||||||||79252
1741616700000|2025-03-10 14:25:00|||||||||102714
1741617000000|2025-03-10 14:30:00|||||||||60830
1741617300000|2025-03-10 14:35:00|115|114|115|114|115|115|115|114|304184
1741617600000|2025-03-10 14:40:00|||||||||81211
1741617900000|2025-03-10 14:45:00|||||||||98608
1741618200000|2025-03-10 14:50:00|||||||||46201
1741618500000|2025-03-10 14:55:00|||||||||37553
1741618800000|2025-03-10 15:00:00|||||||||82005
1741619100000|2025-03-10 15:05:00|||||||||18210
1741619400000|2025-03-10 15:10:00|||||||||32857
1741619700000|2025-03-10 15:15:00|116|115|116|115|116|115|115|115|181622
1741620000000|2025-03-10 15:20:00|||||||||14795
1741620300000|2025-03-10 15:25:00|||||||||16956
1741620600000|2025-03-10 15:30:00|117|116|118|117|118|117|117|116|196244
1741620900000|2025-03-10 15:35:00|||||||||27298
1741621200000|2025-03-10 15:40:00|||||||||26594
1741621500000|2025-03-10 15:45:00|||||||||55642
1741621800000|2025-03-10 15:50:00|||||||||44809
1741622100000|2025-03-10 15:55:00|||||||||21098
1741622400000|2025-03-10 16:00:00|||||||||64868
1741622700000|2025-03-10 16:05:00|||||||||83656
1741623000000|2025-03-10 16:10:00|||||||||47926
1741623300000|2025-03-10 16:15:00|||||||||26824
1741623600000|2025-03-10 16:20:00|||||||||69763
1741623900000|2025-03-10 16:25:00|||||||||27769
1741624200000|2025-03-10 16:30:00|||||||||52672
1741624500000|2025-03-10 16:35:00|||||||||31095
1741624800000|2025-03-10 16:40:00|||||||||22104
1741625100000|2025-03-10 16:45:00|||||||||8699
1741625400000|2025-03-10 16:50:00|117|116|117|116|117|116|117|116|57961
1741625700000|2025-03-10 16:55:00|116|115|116|115|116|115|116|115|108701
1741626000000|2025-03-10 17:00:00|115|114|115|114|115|114|115|114|273105
1741626300000|2025-03-10 17:05:00|||||||||237120
1741626600000|2025-03-10 17:10:00|114|113|114|113|114|113|114|113|184711
1741626900000|2025-03-10 17:15:00|113|112|113|112|113|112|113|112|148198
1741627200000|2025-03-10 17:20:00|||||||||402086
1741627500000|2025-03-10 17:25:00|||||||||25711
1741627800000|2025-03-10 17:30:00|||||||||38769
1741628100000|2025-03-10 17:35:00|||||||||41820
1741628400000|2025-03-10 17:40:00|||||||||37489
1741628700000|2025-03-10 17:45:00|||||||||69866
1741629000000|2025-03-10 17:50:00|112|111|111|110|112|112|111|110|629255
1741629300000|2025-03-10 17:55:00|||||||||182864
1741629600000|2025-03-10 18:00:00|||||||||95105
1741629900000|2025-03-10 18:05:00|110|109|110|109|110|110|110|109|141141
1741630200000|2025-03-10 18:10:00|111|110|112|111|112|111|111|110|165234
1741630500000|2025-03-10 18:15:00|||||||||32644
1741630800000|2025-03-10 18:20:00|||||||||31910
1741631100000|2025-03-10 18:25:00|111|110|111|110|111|110|111|110|139837
1741631400000|2025-03-10 18:30:00|||||||||79760
1741631700000|2025-03-10 18:35:00|||||||||2280
1741632000000|2025-03-10 18:40:00|||||||||12333
1741632300000|2025-03-10 18:45:00|||||||||26798
1741632600000|2025-03-10 18:50:00|||||||||67383
1741632900000|2025-03-10 18:55:00|110|109|110|109|110|109|110|109|104617
1741633200000|2025-03-10 19:00:00|||||||||68010
1741633500000|2025-03-10 19:05:00|109|108|108|107|109|108|108|107|284827
1741633800000|2025-03-10 19:10:00|109|108|109|108|109|108|109|108|158056
1741634100000|2025-03-10 19:15:00|||||||||134885
1741634400000|2025-03-10 19:20:00|||||||||174586
1741634700000|2025-03-10 19:25:00|110|109|110|109|110|109|110|109|214813
1741635000000|2025-03-10 19:30:00|111|110|111|110|111|110|110|110|149674
1741635300000|2025-03-10 19:35:00|||||||||69623
1741635600000|2025-03-10 19:40:00|110|109|110|109|110|109|110|109|70543
1741635900000|2025-03-10 19:45:00|||||||||118794
1741636200000|2025-03-10 19:50:00|||||||||205923
1741636500000|2025-03-10 19:55:00|109|108|109|108|109|108|109|108|229706
1741699800000|2025-03-11 13:30:00|112|111|107|106|112|111|107|106|271500
1741700100000|2025-03-11 13:35:00|108|107|110|109|111|110|108|107|501205
1741700400000|2025-03-11 13:40:00|111|110|110|109|111|110|110|109|319168
1741700700000|2025-03-11 13:45:00|||||||||166661
1741701000000|2025-03-11 13:50:00|109|108|108|107|109|108|108|107|243211
1741701300000|2025-03-11 13:55:00|||||||||115768
1741701600000|2025-03-11 14:00:00|107|106|106|105|108|107|106|105|494730
1741701900000|2025-03-11 14:05:00|105|104|106|105|106|105|105|104|458359
1741702200000|2025-03-11 14:10:00|105|104|105|104|105|104|105|104|192267
1741702500000|2025-03-11 14:15:00|104|103|104|103|104|103|103|102|338303
1741702800000|2025-03-11 14:20:00|105|104|104|103|105|104|104|103|292191
1741703100000|2025-03-11 14:25:00|||||||||274321
1741703400000|2025-03-11 14:30:00|||||||||204583
1741703700000|2025-03-11 14:35:00|103|102|103|102|103|102|103|102|550874
1741704000000|2025-03-11 14:40:00|||||||||298530
1741704300000|2025-03-11 14:45:00|104|103|104|103|104|103|104|103|209891
1741704600000|2025-03-11 14:50:00|103|102|104|103|104|103|103|102|213270
1741704900000|2025-03-11 14:55:00|||||||||112945
1741705200000|2025-03-11 15:00:00|||||||||66840
1741705500000|2025-03-11 15:05:00|105|104|106|105|106|105|105|104|333790
1741705800000|2025-03-11 15:10:00|||||||||159259
1741706100000|2025-03-11 15:15:00|||||||||143990
1741706400000|2025-03-11 15:20:00|||||||||167057
1741706700000|2025-03-11 15:25:00|||||||||113988
1741707000000|2025-03-11 15:30:00|||||||||80986
1741707300000|2025-03-11 15:35:00|||||||||29836
1741707600000|2025-03-11 15:40:00|107|106|107|106|107|106|107|106|359444
1741707900000|2025-03-11 15:45:00|||||||||173308
1741708200000|2025-03-11 15:50:00|||||||||19860
1741708500000|2025-03-11 15:55:00|106|105|106|105|106|106|106|105|79426
1741708800000|2025-03-11 16:00:00|||||||||19931
1741709100000|2025-03-11 16:05:00|||||||||11601
1741709400000|2025-03-11 16:10:00|||||||||91118
1741709700000|2025-03-11 16:15:00|||||||||10799
1741710000000|2025-03-11 16:20:00|||||||||141953
1741710300000|2025-03-11 16:25:00|107|106|107|106|107|106|106|106|171077
1741710600000|2025-03-11 16:30:00|||||||||71977
1741710900000|2025-03-11 16:35:00|||||||||21122
1741711200000|2025-03-11 16:40:00|||||||||8951
1741711500000|2025-03-11 16:45:00|||||||||32256
1741711800000|2025-03-11 16:50:00|106|105|106|105|106|106|106|105|72163
1741712100000|2025-03-11 16:55:00|105|104|105|104|105|104|105|104|138617
1741712400000|2025-03-11 17:00:00|104|103|104|103|104|103|104|103|157012
1741712700000|2025-03-11 17:05:00|||||||||46167
1741713000000|2025-03-11 17:10:00|||||||||62278
1741713300000|2025-03-11 17:15:00|||||||||293004
1741713600000|2025-03-11 17:20:00|||||||||150022
1741713900000|2025-03-11 17:25:00|103|102|103|102|103|103|103|102|141374
1741714200000|2025-03-11 17:30:00|||||||||31629
1741714500000|2025-03-11 17:35:00|||||||||8371
1741714800000|2025-03-11 17:40:00|104|103|104|103|104|103|104|103|139816
1741715100000|2025-03-11 17:45:00|105|104|105|104|105|104|105|104|124580
1741715400000|2025-03-11 17:50:00|||||||||30693
1741715700000|2025-03-11 17:55:00|||||||||41160
1741716000000|2025-03-11 18:00:00|106|105|106|105|106|105|105|105|231701
1741716300000|2025-03-11 18:05:00|||||||||37032
1741716600000|2025-03-11 18:10:00|107|106|107|106|107|106|107|106|240893
1741716900000|2025-03-11 18:15:00|||||||||43690
1741717200000|2025-03-11 18:20:00|||||||||168310
1741717500000|2025-03-11 18:25:00|||||||||31881
1741717800000|2025-03-11 18:30:00|||||||||45448
1741718100000|2025-03-11 18:35:00|||||||||35610
1741718400000|2025-03-11 18:40:00|||||||||48775
1741718700000|2025-03-11 18:45:00|108|107|108|107|108|107|107|107|179062
1741719000000|2025-03-11 18:50:00|109|108|109|108|109|108|109|107|107968
1741719300000|2025-03-11 18:55:00|||||||||78442
1741719600000|2025-03-11 19:00:00|||||||||88418
1741719900000|2025-03-11 19:05:00|||||||||91130
1741720200000|2025-03-11 19:10:00|108|107|108|107|108|108|108|107|96161
1741720500000|2025-03-11 19:15:00|||||||||38801
1741720800000|2025-03-11 19:20:00|||||||||50875
1741721100000|2025-03-11 19:25:00|||||||||206158
1741721400000|2025-03-11 19:30:00|||||||||34899
1741721700000|2025-03-11 19:35:00|||||||||112668
1741722000000|2025-03-11 19:40:00|||||||||65399
1741722300000|2025-03-11 19:45:00|||||||||206534
1741722600000|2025-03-11 19:50:00|||||||||141294
1741722900000|2025-03-11 19:55:00|107|105|106|105|107|106|106|105|730233
1741786200000|2025-03-12 13:30:00|110|109|111|110|112|111|110|109|646906
1741786500000|2025-03-12 13:35:00|110|109|110|109|110|109|110|109|160258
1741786800000|2025-03-12 13:40:00|||||||||151943
1741787100000|2025-03-12 13:45:00|||||||||66422
1741787400000|2025-03-12 13:50:00|||||||||32112
1741787700000|2025-03-12 13:55:00|109|108|110|109|110|109|109|108|219743
1741788000000|2025-03-12 14:00:00|||||||||117365
1741788300000|2025-03-12 14:05:00|111|110|110|109|112|111|110|109|404833
1741788600000|2025-03-12 14:10:00|||||||||98131
1741788900000|2025-03-12 14:15:00|109|108|109|108|110|109|109|108|276982
1741789200000|2025-03-12 14:20:00|||||||||52885
1741789500000|2025-03-12 14:25:00|108|107|109|108|109|108|108|107|259390
1741789800000|2025-03-12 14:30:00|110|109|110|109|110|109|110|109|196552
1741790100000|2025-03-12 14:35:00|109|108|108|107|109|108|108|107|861774
1741790400000|2025-03-12 14:40:00|||||||||120552
1741790700000|2025-03-12 14:45:00|||||||||102514
1741791000000|2025-03-12 14:50:00|109|108|109|108|109|108|109|108|197458
1741791300000|2025-03-12 14:55:00|108|107|108|107|108|108|108|107|163583
1741791600000|2025-03-12 15:00:00|||||||||65184
1741791900000|2025-03-12 15:05:00|107|106|107|106|107|107|107|106|298283
1741792200000|2025-03-12 15:10:00|108|107|108|107|108|108|108|107|231590
1741792500000|2025-03-12 15:15:00|||||||||101466
1741792800000|2025-03-12 15:20:00|||||||||25566
1741793100000|2025-03-12 15:25:00|||||||||37982
1741793400000|2025-03-12 15:30:00|109|108|109|108|109|108|109|108|66979
1741793700000|2025-03-12 15:35:00|||||||||30327
1741794000000|2025-03-12 15:40:00|||||||||34254
1741794300000|2025-03-12 15:45:00|||||||||33397
1741794600000|2025-03-12 15:50:00|||||||||17273
1741794900000|2025-03-12 15:55:00|||||||||90664
1741795200000|2025-03-12 16:00:00|||||||||22366
1741795500000|2025-03-12 16:05:00|110|109|110|109|110|109|110|109|120130
1741795800000|2025-03-12 16:10:00|111|110|111|110|111|110|110|110|225075
1741796100000|2025-03-12 16:15:00|||||||||12855
1741796400000|2025-03-12 16:20:00|||||||||121369
1741796700000|2025-03-12 16:25:00|||||||||109691
1741797000000|2025-03-12 16:30:00|||||||||41194
1741797300000|2025-03-12 16:35:00|||||||||87602
1741797600000|2025-03-12 16:40:00|110|109|110|109|110|109|110|109|129182
1741797900000|2025-03-12 16:45:00|||||||||87546
1741798200000|2025-03-12 16:50:00|||||||||104446
1741798500000|2025-03-12 16:55:00|||||||||49625
1741798800000|2025-03-12 17:00:00|109|108|109|108|109|109|109|108|237193
1741799100000|2025-03-12 17:05:00|110|109|110|109|110|109|110|109|37355
1741799400000|2025-03-12 17:10:00|||||||||56131
1741799700000|2025-03-12 17:15:00|||||||||6752
1741800000000|2025-03-12 17:20:00|||||||||62106
1741800300000|2025-03-12 17:25:00|||||||||13489
1741800600000|2025-03-12 17:30:00|111|110|110|109|111|110|110|109|155423
1741800900000|2025-03-12 17:35:00|||||||||1506
1741801200000|2025-03-12 17:40:00|||||||||148152
1741801500000|2025-03-12 17:45:00|||||||||32305
1741801800000|2025-03-12 17:50:00|||||||||113238
1741802100000|2025-03-12 17:55:00|109|108|109|108|109|108|109|108|105030
1741802400000|2025-03-12 18:00:00|||||||||228544
1741802700000|2025-03-12 18:05:00|||||||||5557
1741803000000|2025-03-12 18:10:00|||||||||39225
1741803300000|2025-03-12 18:15:00|||||||||31865
1741803600000|2025-03-12 18:20:00|110|109|111|110|111|110|109|109|234687
1741803900000|2025-03-12 18:25:00|||||||||80162
1741804200000|2025-03-12 18:30:00|||||||||140668
1741804500000|2025-03-12 18:35:00|||||||||52387
1741804800000|2025-03-12 18:40:00|||||||||414198
1741805100000|2025-03-12 18:45:00|||||||||84812
1741805400000|2025-03-12 18:50:00|110|109|110|109|111|110|110|109|370754
1741805700000|2025-03-12 18:55:00|||||||||112813
1741806000000|2025-03-12 19:00:00|109|108|109|108|109|108|109|108|244791
1741806300000|2025-03-12 19:05:00|||||||||94072
1741806600000|2025-03-12 19:10:00|||||||||125933
1741806900000|2025-03-12 19:15:00|108|107|109|108|109|108|108|107|320327
1741807200000|2025-03-12 19:20:00|||||||||356864
1741807500000|2025-03-12 19:25:00|108|107|109|108|109|108|108|107|213554
1741807800000|2025-03-12 19:30:00|||||||||159834
1741808100000|2025-03-12 19:35:00|108|107|107|106|108|107|107|106|200685
1741808400000|2025-03-12 19:40:00|108|107|108|107|108|107|108|107|210341
1741808700000|2025-03-12 19:45:00|||||||||151684
1741809000000|2025-03-12 19:50:00|107|106|108|107|108|107|107|106|371690
1741809300000|2025-03-12 19:55:00|107|106|108|107|108|107|107|106|719180
1741872600000|2025-03-13 13:30:00|108|108|110|109|110|109|108|107|184095
1741872900000|2025-03-13 13:35:00|109|108|109|108|109|108|109|108|138263
1741873200000|2025-03-13 13:40:00|110|109|109|108|110|109|109|108|167691
1741873500000|2025-03-13 13:45:00|||||||||33425
1741873800000|2025-03-13 13:50:00|108|107|105|104|108|107|105|104|269185
1741874100000|2025-03-13 13:55:00|106|105|105|104|106|105|105|104|210981
1741874400000|2025-03-13 14:00:00|106|105|105|104|106|105|105|104|315276
1741874700000|2025-03-13 14:05:00|106|105|105|104|106|105|105|104|146897
1741875000000|2025-03-13 14:10:00|||||||||183570
1741875300000|2025-03-13 14:15:00|106|105|107|106|107|106|106|105|212531
1741875600000|2025-03-13 14:20:00|106|105|106|105|106|106|106|105|125815
1741875900000|2025-03-13 14:25:00|107|106|106|105|107|106|106|105|385149
1741876200000|2025-03-13 14:30:00|||||||||99530
1741876500000|2025-03-13 14:35:00|||||||||504495
1741876800000|2025-03-13 14:40:00|||||||||53557
1741877100000|2025-03-13 14:45:00|||||||||159548
1741877400000|2025-03-13 14:50:00|||||||||42402
1741877700000|2025-03-13 14:55:00|105|104|105|104|105|104|105|104|373657
1741878000000|2025-03-13 15:00:00|106|105|106|105|106|105|106|105|104131
1741878300000|2025-03-13 15:05:00|||||||||75902
1741878600000|2025-03-13 15:10:00|||||||||8776
1741878900000|2025-03-13 15:15:00|||||||||50289
1741879200000|2025-03-13 15:20:00|||||||||28851
1741879500000|2025-03-13 15:25:00|||||||||20697
1741879800000|2025-03-13 15:30:00|||||||||15817
1741880100000|2025-03-13 15:35:00|105|104|105|104|105|105|105|104|133955
1741880400000|2025-03-13 15:40:00|106|105|106|105|106|105|106|105|66142
1741880700000|2025-03-13 15:45:00|||||||||36859
1741881000000|2025-03-13 15:50:00|105|104|105|104|105|105|105|104|113496
1741881300000|2025-03-13 15:55:00|||||||||312015
1741881600000|2025-03-13 16:00:00|||||||||32349
1741881900000|2025-03-13 16:05:00|||||||||33257
1741882200000|2025-03-13 16:10:00|||||||||174649
1741882500000|2025-03-13 16:15:00|||||||||20418
1741882800000|2025-03-13 16:20:00|||||||||37390
1741883100000|2025-03-13 16:25:00|||||||||4818
1741883400000|2025-03-13 16:30:00|||||||||20098
1741883700000|2025-03-13 16:35:00|||||||||25900
1741884000000|2025-03-13 16:40:00|||||||||71394
1741884300000|2025-03-13 16:45:00|104|103|103|102|104|103|103|102|478775
1741884600000|2025-03-13 16:50:00|104|103|104|103|104|103|104|103|117768
1741884900000|2025-03-13 16:55:00|||||||||46964
1741885200000|2025-03-13 17:00:00|||||||||59331
1741885500000|2025-03-13 17:05:00|||||||||33405
1741885800000|2025-03-13 17:10:00|||||||||14896
1741886100000|2025-03-13 17:15:00|103|102|103|102|103|102|103|102|66634
1741886400000|2025-03-13 17:20:00|104|103|104|103|104|103|104|103|95720
1741886700000|2025-03-13 17:25:00|||||||||34602
1741887000000|2025-03-13 17:30:00|||||||||40897
1741887300000|2025-03-13 17:35:00|||||||||23650
1741887600000|2025-03-13 17:40:00|||||||||51155
1741887900000|2025-03-13 17:45:00|||||||||25715
1741888200000|2025-03-13 17:50:00|105|104|105|104|105|104|105|104|152191
1741888500000|2025-03-13 17:55:00|||||||||48539
1741888800000|2025-03-13 18:00:00|||||||||29225
1741889100000|2025-03-13 18:05:00|106|105|106|105|106|105|106|105|63638
1741889400000|2025-03-13 18:10:00|||||||||23868
1741889700000|2025-03-13 18:15:00|||||||||24400
1741890000000|2025-03-13 18:20:00|||||||||20656
1741890300000|2025-03-13 18:25:00|||||||||26129
1741890600000|2025-03-13 18:30:00|||||||||46807
1741890900000|2025-03-13 18:35:00|||||||||26829
1741891200000|2025-03-13 18:40:00|||||||||37414
1741891500000|2025-03-13 18:45:00|||||||||10974
1741891800000|2025-03-13 18:50:00|105|104|105|104|105|105|105|104|135987
1741892100000|2025-03-13 18:55:00|106|105|106|105|106|105|105|105|93302
1741892400000|2025-03-13 19:00:00|||||||||38237
1741892700000|2025-03-13 19:05:00|||||||||83244
1741893000000|2025-03-13 19:10:00|||||||||16960
1741893300000|2025-03-13 19:15:00|||||||||111500
1741893600000|2025-03-13 19:20:00|||||||||7022
1741893900000|2025-03-13 19:25:00|105|104|104|103|105|105|104|103|175335
1741894200000|2025-03-13 19:30:00|105|104|105|104|105|104|105|104|144097
1741894500000|2025-03-13 19:35:00|||||||||107330
1741894800000|2025-03-13 19:40:00|104|103|104|103|104|104|104|103|29799
1741895100000|2025-03-13 19:45:00|||||||||19304
1741895400000|2025-03-13 19:50:00|||||||||146194
1741895700000|2025-03-13 19:55:00|||||||||205656
1741959000000|2025-03-14 13:30:00|108|107|110|109|110|109|108|107|213459
1741959300000|2025-03-14 13:35:00|111|110|112|111|113|112|111|110|598733
1741959600000|2025-03-14 13:40:00|111|110|111|110|111|110|111|110|194152
1741959900000|2025-03-14 13:45:00|112|111|112|111|112|111|112|111|155730
1741960200000|2025-03-14 13:50:00|||||||||104697
1741960500000|2025-03-14 13:55:00|111|110|110|109|111|110|110|109|215311
1741960800000|2025-03-14 14:00:00|109|108|110|109|110|109|108|107|393299
1741961100000|2025-03-14 14:05:00|109|108|108|107|109|108|108|107|93680
1741961400000|2025-03-14 14:10:00|109|108|108|107|109|108|108|107|284887
1741961700000|2025-03-14 14:15:00|109|108|109|108|109|108|109|108|70761
1741962000000|2025-03-14 14:20:00|110|109|110|109|110|109|110|109|78119
1741962300000|2025-03-14 14:25:00|109|108|109|108|110|109|109|108|201613
1741962600000|2025-03-14 14:30:00|||||||||95051
1741962900000|2025-03-14 14:35:00|110|109|110|109|110|109|110|109|213669
1741963200000|2025-03-14 14:40:00|||||||||277027
1741963500000|2025-03-14 14:45:00|||||||||27019
1741963800000|2025-03-14 14:50:00|||||||||20237
1741964100000|2025-03-14 14:55:00|||||||||70314
1741964400000|2025-03-14 15:00:00|111|110|111|110|111|110|111|110|91077
1741964700000|2025-03-14 15:05:00|||||||||49248
1741965000000|2025-03-14 15:10:00|112|111|112|111|112|111|112|111|294214
1741965300000|2025-03-14 15:15:00|||||||||134945
1741965600000|2025-03-14 15:20:00|||||||||69431
1741965900000|2025-03-14 15:25:00|||||||||120429
1741966200000|2025-03-14 15:30:00|||||||||36898
1741966500000|2025-03-14 15:35:00|||||||||51427
1741966800000|2025-03-14 15:40:00|111|110|111|110|111|111|111|110|223282
1741967100000|2025-03-14 15:45:00|110|109|110|109|110|109|110|109|186316
1741967400000|2025-03-14 15:50:00|||||||||28638
1741967700000|2025-03-14 15:55:00|111|110|111|110|111|110|110|110|116981
1741968000000|2025-03-14 16:00:00|||||||||59488
1741968300000|2025-03-14 16:05:00|||||||||9522
1741968600000|2025-03-14 16:10:00|||||||||44779
1741968900000|2025-03-14 16:15:00|||||||||42578
1741969200000|2025-03-14 16:20:00|||||||||22986
1741969500000|2025-03-14 16:25:00|||||||||15970
1741969800000|2025-03-14 16:30:00|110|109|110|109|110|109|110|109|39495
1741970100000|2025-03-14 16:35:00|||||||||50015
1741970400000|2025-03-14 16:40:00|||||||||5962
1741970700000|2025-03-14 16:45:00|||||||||19161
1741971000000|2025-03-14 16:50:00|||||||||58918
1741971300000|2025-03-14 16:55:00|||||||||47701
1741971600000|2025-03-14 17:00:00|||||||||46696
1741971900000|2025-03-14 17:05:00|||||||||5530
1741972200000|2025-03-14 17:10:00|109|108|109|108|109|108|109|108|250359
1741972500000|2025-03-14 17:15:00|||||||||30586
1741972800000|2025-03-14 17:20:00|||||||||44607
1741973100000|2025-03-14 17:25:00|||||||||4258
1741973400000|2025-03-14 17:30:00|||||||||59598
1741973700000|2025-03-14 17:35:00|||||||||23625
1741974000000|2025-03-14 17:40:00|||||||||9053
1741974300000|2025-03-14 17:45:00|||||||||19609
1741974600000|2025-03-14 17:50:00|110|109|110|109|110|109|109|109|122873
1741974900000|2025-03-14 17:55:00|||||||||92878
1741975200000|2025-03-14 18:00:00|||||||||74025
1741975500000|2025-03-14 18:05:00|||||||||15528
1741975800000|2025-03-14 18:10:00|||||||||80491
1741976100000|2025-03-14 18:15:00|109|108|109|108|109|109|109|108|83473
1741976400000|2025-03-14 18:20:00|||||||||8356
1741976700000|2025-03-14 18:25:00|||||||||42183
1741977000000|2025-03-14 18:30:00|110|109|110|109|110|109|110|109|277659
1741977300000|2025-03-14 18:35:00|||||||||82437
1741977600000|2025-03-14 18:40:00|||||||||6537
1741977900000|2025-03-14 18:45:00|||||||||30019
1741978200000|2025-03-14 18:50:00|||||||||64220
1741978500000|2025-03-14 18:55:00|||||||||32548
1741978800000|2025-03-14 19:00:00|||||||||21668
1741979100000|2025-03-14 19:05:00|||||||||42151
1741979400000|2025-03-14 19:10:00|||||||||95271
1741979700000|2025-03-14 19:15:00|||||||||92043
1741980000000|2025-03-14 19:20:00|||||||||14826
1741980300000|2025-03-14 19:25:00|||||||||138497
1741980600000|2025-03-14 19:30:00|||||||||22634
1741980900000|2025-03-14 19:35:00|||||||||76931
1741981200000|2025-03-14 19:40:00|||||||||27093
1741981500000|2025-03-14 19:45:00|111|110|111|110|111|110|111|110|179602
1741981800000|2025-03-14 19:50:00|||||||||93357
1741982100000|2025-03-14 19:55:00|||||||||242801
1742218200000|2025-03-17 13:30:00|110|109|106|105|110|110|105|104|815247
1742218500000|2025-03-17 13:35:00|107|106|108|107|109|108|106|105|568860
1742218800000|2025-03-17 13:40:00|107|106|107|106|107|106|107|106|184542
1742219100000|2025-03-17 13:45:00|108|107|106|105|108|107|106|105|250716
1742219400000|2025-03-17 13:50:00|107|106|107|106|107|106|107|106|241407
1742219700000|2025-03-17 13:55:00|106|105|106|105|106|105|106|105|244622
1742220000000|2025-03-17 14:00:00|105|104|105|104|105|104|105|104|288648
1742220300000|2025-03-17 14:05:00|106|105|106|105|106|105|106|105|196991
1742220600000|2025-03-17 14:10:00|||||||||78508
1742220900000|2025-03-17 14:15:00|||||||||289612
1742221200000|2025-03-17 14:20:00|||||||||229187
1742221500000|2025-03-17 14:25:00|||||||||209938
1742221800000|2025-03-17 14:30:00|107|106|107|106|107|106|106|106|155726
1742222100000|2025-03-17 14:35:00|106|105|107|106|107|106|106|105|210617
1742222400000|2025-03-17 14:40:00|||||||||139773
1742222700000|2025-03-17 14:45:00|||||||||234090
1742223000000|2025-03-17 14:50:00|106|105|106|105|106|105|106|105|176892
1742223300000|2025-03-17 14:55:00|||||||||239244
1742223600000|2025-03-17 15:00:00|107|106|107|106|107|106|107|106|73669
1742223900000|2025-03-17 15:05:00|106|105|106|105|106|106|106|105|155472
1742224200000|2025-03-17 15:10:00|107|106|107|106|107|106|107|106|117715
1742224500000|2025-03-17 15:15:00|||||||||116163
1742224800000|2025-03-17 15:20:00|||||||||58608
1742225100000|2025-03-17 15:25:00|||||||||89995
1742225400000|2025-03-17 15:30:00|106|105|106|105|106|106|106|105|291365
1742225700000|2025-03-17 15:35:00|||||||||97058
1742226000000|2025-03-17 15:40:00|||||||||50029
1742226300000|2025-03-17 15:45:00|||||||||104103
1742226600000|2025-03-17 15:50:00|||||||||47545
1742226900000|2025-03-17 15:55:00|||||||||101170
1742227200000|2025-03-17 16:00:00|||||||||94257
1742227500000|2025-03-17 16:05:00|107|106|107|106|107|106|107|106|120844
1742227800000|2025-03-17 16:10:00|106|105|106|105|106|105|106|105|175375
1742228100000|2025-03-17 16:15:00|||||||||47910
1742228400000|2025-03-17 16:20:00|105|104|105|104|105|104|105|104|440991
1742228700000|2025-03-17 16:25:00|||||||||35549
1742229000000|2025-03-17 16:30:00|||||||||56476
1742229300000|2025-03-17 16:35:00|||||||||49693
1742229600000|2025-03-17 16:40:00|||||||||55214
1742229900000|2025-03-17 16:45:00|||||||||56829
1742230200000|2025-03-17 16:50:00|106|105|106|105|106|105|106|105|291520
1742230500000|2025-03-17 16:55:00|||||||||31833
1742230800000|2025-03-17 17:00:00|||||||||52636
1742231100000|2025-03-17 17:05:00|||||||||24259
1742231400000|2025-03-17 17:10:00|||||||||136353
1742231700000|2025-03-17 17:15:00|105|104|105|104|105|104|105|104|358501
1742232000000|2025-03-17 17:20:00|106|105|106|105|106|105|106|105|163895
1742232300000|2025-03-17 17:25:00|||||||||40839
1742232600000|2025-03-17 17:30:00|||||||||86707
1742232900000|2025-03-17 17:35:00|107|106|107|106|107|106|107|106|205737
1742233200000|2025-03-17 17:40:00|108|107|108|107|108|107|108|107|364239
1742233500000|2025-03-17 17:45:00|107|106|107|106|107|106|107|106|139329
1742233800000|2025-03-17 17:50:00|108|107|108|107|108|107|108|107|232721
1742234100000|2025-03-17 17:55:00|107|106|107|106|107|107|107|106|148365
1742234400000|2025-03-17 18:00:00|108|107|108|107|108|107|108|107|146347
1742234700000|2025-03-17 18:05:00|107|106|107|106|107|106|107|106|106459
1742235000000|2025-03-17 18:10:00|||||||||32060
1742235300000|2025-03-17 18:15:00|||||||||122561
1742235600000|2025-03-17 18:20:00|108|107|108|107|108|107|108|107|139638
1742235900000|2025-03-17 18:25:00|||||||||133668
1742236200000|2025-03-17 18:30:00|||||||||53782
1742236500000|2025-03-17 18:35:00|107|106|108|107|108|107|107|106|199737
1742236800000|2025-03-17 18:40:00|||||||||56289
1742237100000|2025-03-17 18:45:00|||||||||109704
1742237400000|2025-03-17 18:50:00|||||||||29093
1742237700000|2025-03-17 18:55:00|||||||||32313
1742238000000|2025-03-17 19:00:00|||||||||251005
1742238300000|2025-03-17 19:05:00|||||||||69443
1742238600000|2025-03-17 19:10:00|||||||||107496
1742238900000|2025-03-17 19:15:00|107|106|107|106|107|107|107|106|100250
1742239200000|2025-03-17 19:20:00|||||||||47270
1742239500000|2025-03-17 19:25:00|||||||||95302
1742239800000|2025-03-17 19:30:00|||||||||43020
1742240100000|2025-03-17 19:35:00|||||||||33321
1742240400000|2025-03-17 19:40:00|||||||||91230
1742240700000|2025-03-17 19:45:00|||||||||89096
1742241000000|2025-03-17 19:50:00|||||||||115333
1742241300000|2025-03-17 19:55:00|||||||||318393
1742304600000|2025-03-18 13:30:00|106|105|104|103|106|105|104|103|372975
1742304900000|2025-03-18 13:35:00|103|102|103|102|103|102|103|102|389765
1742305200000|2025-03-18 13:40:00|||||||||283593
1742305500000|2025-03-18 13:45:00|102|101|103|102|103|102|102|101|417481
1742305800000|2025-03-18 13:50:00|102|101|102|101|102|102|102|101|197704
1742306100000|2025-03-18 13:55:00|103|102|103|102|103|102|102|101|370536
1742306400000|2025-03-18 14:00:00|102|101|103|102|103|102|102|101|603235
1742306700000|2025-03-18 14:05:00|102|101|103|102|103|102|102|101|278639
1742307000000|2025-03-18 14:10:00|102|101|103|102|103|102|102|101|209542
1742307300000|2025-03-18 14:15:00|102|101|102|101|103|102|102|101|481600
1742307600000|2025-03-18 14:20:00|103|102|103|102|103|102|103|102|156069
1742307900000|2025-03-18 14:25:00|||||||||251388
1742308200000|2025-03-18 14:30:00|||||||||156870
1742308500000|2025-03-18 14:35:00|104|103|104|103|104|103|104|103|249824
1742308800000|2025-03-18 14:40:00|103|102|103|102|103|102|103|102|196822
1742309100000|2025-03-18 14:45:00|||||||||147851
1742309400000|2025-03-18 14:50:00|102|101|102|101|102|101|102|101|227490
1742309700000|2025-03-18 14:55:00|103|102|103|102|103|102|103|102|316585
1742310000000|2025-03-18 15:00:00|102|101|102|101|102|101|102|101|255726
1742310300000|2025-03-18 15:05:00|||||||||256802
1742310600000|2025-03-18 15:10:00|103|102|103|102|103|102|103|102|307342
1742310900000|2025-03-18 15:15:00|||||||||134372
1742311200000|2025-03-18 15:20:00|||||||||49235
1742311500000|2025-03-18 15:25:00|||||||||51697
1742311800000|2025-03-18 15:30:00|||||||||185702
1742312100000|2025-03-18 15:35:00|||||||||66827
1742312400000|2025-03-18 15:40:00|||||||||67407
1742312700000|2025-03-18 15:45:00|||||||||113711
1742313000000|2025-03-18 15:50:00|||||||||67083
1742313300000|2025-03-18 15:55:00|||||||||104887
1742313600000|2025-03-18 16:00:00|||||||||56938
1742313900000|2025-03-18 16:05:00|||||||||91791
1742314200000|2025-03-18 16:10:00|||||||||43019
1742314500000|2025-03-18 16:15:00|||||||||123542
1742314800000|2025-03-18 16:20:00|||||||||39472
1742315100000|2025-03-18 16:25:00|||||||||64371
1742315400000|2025-03-18 16:30:00|||||||||30303
1742315700000|2025-03-18 16:35:00|||||||||34786
1742316000000|2025-03-18 16:40:00|||||||||46488
1742316300000|2025-03-18 16:45:00|||||||||366752
1742316600000|2025-03-18 16:50:00|102|101|102|101|102|101|102|101|183162
1742316900000|2025-03-18 16:55:00|103|102|103|102|103|102|103|102|320821
1742317200000|2025-03-18 17:00:00|||||||||65961
1742317500000|2025-03-18 17:05:00|102|101|102|101|102|101|102|101|108216
1742317800000|2025-03-18 17:10:00|103|102|103|102|103|102|102|102|84058
1742318100000|2025-03-18 17:15:00|102|101|102|101|102|102|102|101|238579
1742318400000|2025-03-18 17:20:00|||||||||145863
1742318700000|2025-03-18 17:25:00|||||||||35165
1742319000000|2025-03-18 17:30:00|||||||||122530
1742319300000|2025-03-18 17:35:00|||||||||69362
1742319600000|2025-03-18 17:40:00|||||||||67217
1742319900000|2025-03-18 17:45:00|||||||||32896
1742320200000|2025-03-18 17:50:00|||||||||75086
1742320500000|2025-03-18 17:55:00|||||||||30708
1742320800000|2025-03-18 18:00:00|||||||||82121
1742321100000|2025-03-18 18:05:00|101|100|101|100|101|101|101|100|866708
1742321400000|2025-03-18 18:10:00|100|99.99|98.51|98.5|100|100|98.2|98|1281064
1742321700000|2025-03-18 18:15:00|98.52|98.51|99.63|99.32|99.72|99.66|98.52|98.51|438765
1742322000000|2025-03-18 18:20:00|99.45|99.48|99.39|99.18|99.64|99.55|99.22|99.04|852702
1742322300000|2025-03-18 18:25:00|99.38|99.12|98.21|98.08|99.38|99.3|98.21|98.08|678104
1742322600000|2025-03-18 18:30:00|98.02|98.09|97.93|97.74|98.21|98.09|97.47|97|1350425
1742322900000|2025-03-18 18:35:00|97.92|98|97.99|97.76|98.45|98.01|97.42|97.02|554359
1742323200000|2025-03-18 18:40:00|98|97.98|97.81|97.58|98|97.99|97.29|97.05|250056
1742323500000|2025-03-18 18:45:00|97.7|97.7|97.47|97.16|97.97|97.91|97.29|97.11|537738
1742323800000|2025-03-18 18:50:00|97.48|97.32|98.1|98.02|98.27|98.26|97.48|97.32|473828
1742324100000|2025-03-18 18:55:00|98.09|98.06|97.26|97.03|98.1|98.06|97.26|97|479620
1742324400000|2025-03-18 19:00:00|97.27|97.15|97.71|97.49|97.77|97.73|97.23|97|597149
1742324700000|2025-03-18 19:05:00|97.74|97.5|97.35|97.29|97.74|97.62|97.35|97.08|116647
1742325000000|2025-03-18 19:10:00|97.34|97.32|96.23|96.12|97.34|97.34|96.02|96|515564
1742325300000|2025-03-18 19:15:00|96.22|96.18|95.63|95.62|96.22|96.2|95.63|95.62|1038286
1742325600000|2025-03-18 19:20:00|95.65|95.63|95.75|95.74|96.23|96.17|95.44|95|952586
1742325900000|2025-03-18 19:25:00|95.83|95.75|96.01|96|96.1|96|95.75|95.74|489095
1742326200000|2025-03-18 19:30:00|96.06|96.01|96.85|96.84|96.99|96.96|96.06|96.01|362180
1742326500000|2025-03-18 19:35:00|96.86|96.85|97.22|97.21|97.3|97.28|96.86|96.85|684578
1742326800000|2025-03-18 19:40:00|97.21|97.2|97.62|97.61|97.7|97.61|97.02|97.01|650364
1742327100000|2025-03-18 19:45:00|97.63|97.62|97.57|97.56|97.76|97.71|97.01|97|625618
1742327400000|2025-03-18 19:50:00|97.69|97.63|98.09|98.08|99|98.87|97.69|97.63|1645313
1742327700000|2025-03-18 19:55:00|98.1|98.09|97.81|97.79|98.16|98.15|97.55|97.5|1008015
1742391000000|2025-03-19 13:30:00|101|100|101|100|101|100|99.23|99|528852
1742391300000|2025-03-19 13:35:00|102|101|102|101|102|101|102|101|332969
1742391600000|2025-03-19 13:40:00|101|100|99.99|99.01|101|100|99.99|99|100984
1742391900000|2025-03-19 13:45:00|100|99.2|102|101|102|101|99.99|99.2|279882
1742392200000|2025-03-19 13:50:00|||||||||25975
1742392500000|2025-03-19 13:55:00|||||||||374752
1742392800000|2025-03-19 14:00:00|103|102|104|103|104|103|103|102|441403
1742393100000|2025-03-19 14:05:00|103|102|103|102|103|103|103|102|147780
1742393400000|2025-03-19 14:10:00|||||||||98415
1742393700000|2025-03-19 14:15:00|||||||||35822
1742394000000|2025-03-19 14:20:00|104|103|105|104|105|104|104|103|439334
1742394300000|2025-03-19 14:25:00|||||||||132865
1742394600000|2025-03-19 14:30:00|104|103|104|103|104|104|104|103|138445
1742394900000|2025-03-19 14:35:00|||||||||151781
1742395200000|2025-03-19 14:40:00|||||||||101378
1742395500000|2025-03-19 14:45:00|||||||||32317
1742395800000|2025-03-19 14:50:00|||||||||253503
1742396100000|2025-03-19 14:55:00|||||||||26487
1742396400000|2025-03-19 15:00:00|||||||||65286
1742396700000|2025-03-19 15:05:00|103|102|103|102|103|102|103|102|251393
1742397000000|2025-03-19 15:10:00|||||||||56375
1742397300000|2025-03-19 15:15:00|||||||||34539
1742397600000|2025-03-19 15:20:00|||||||||69202
1742397900000|2025-03-19 15:25:00|||||||||40738
1742398200000|2025-03-19 15:30:00|||||||||6314
1742398500000|2025-03-19 15:35:00|||||||||23206
1742398800000|2025-03-19 15:40:00|||||||||20262
1742399100000|2025-03-19 15:45:00|||||||||22031
1742399400000|2025-03-19 15:50:00|||||||||42589
1742399700000|2025-03-19 15:55:00|||||||||49589
1742400000000|2025-03-19 16:00:00|||||||||40961
1742400300000|2025-03-19 16:05:00|||||||||59857
1742400600000|2025-03-19 16:10:00|||||||||11420
1742400900000|2025-03-19 16:15:00|||||||||36506
1742401200000|2025-03-19 16:20:00|||||||||6479
1742401500000|2025-03-19 16:25:00|||||||||5598
1742401800000|2025-03-19 16:30:00|||||||||104924
1742402100000|2025-03-19 16:35:00|||||||||15737
1742402400000|2025-03-19 16:40:00|||||||||20962
1742402700000|2025-03-19 16:45:00|||||||||18313
1742403000000|2025-03-19 16:50:00|||||||||24523
1742403300000|2025-03-19 16:55:00|||||||||6739
1742403600000|2025-03-19 17:00:00|||||||||13121
1742403900000|2025-03-19 17:05:00|||||||||15632
1742404200000|2025-03-19 17:10:00|||||||||5380
1742404500000|2025-03-19 17:15:00|||||||||184217
1742404800000|2025-03-19 17:20:00|||||||||40716
1742405100000|2025-03-19 17:25:00|||||||||18340
1742405400000|2025-03-19 17:30:00|||||||||79042
1742405700000|2025-03-19 17:35:00|||||||||138855
1742406000000|2025-03-19 17:40:00|||||||||5399
1742406300000|2025-03-19 17:45:00|||||||||66421
1742406600000|2025-03-19 17:50:00|102|101|102|101|102|101|102|101|121269
1742406900000|2025-03-19 17:55:00|||||||||46982
1742407200000|2025-03-19 18:00:00|101|100|101|100|101|100|101|100|604071
1742407500000|2025-03-19 18:05:00|||||||||133277
1742407800000|2025-03-19 18:10:00|102|101|102|101|102|101|101|101|469633
1742408100000|2025-03-19 18:15:00|||||||||85171
1742408400000|2025-03-19 18:20:00|||||||||62864
1742408700000|2025-03-19 18:25:00|||||||||80131
1742409000000|2025-03-19 18:30:00|||||||||16809
1742409300000|2025-03-19 18:35:00|101|100|101|100|101|101|101|100|176367
1742409600000|2025-03-19 18:40:00|||||||||278103
1742409900000|2025-03-19 18:45:00|||||||||111173
1742410200000|2025-03-19 18:50:00|102|101|102|101|102|101|101|101|226343
1742410500000|2025-03-19 18:55:00|103|102|103|102|103|102|103|102|273077
1742410800000|2025-03-19 19:00:00|||||||||116967
1742411100000|2025-03-19 19:05:00|||||||||88745
1742411400000|2025-03-19 19:10:00|102|101|102|101|102|101|102|101|130609
1742411700000|2025-03-19 19:15:00|||||||||13390
1742412000000|2025-03-19 19:20:00|||||||||71570
1742412300000|2025-03-19 19:25:00|101|100|101|100|101|100|101|100|86441
1742412600000|2025-03-19 19:30:00|||||||||18980
1742412900000|2025-03-19 19:35:00|||||||||42081
1742413200000|2025-03-19 19:40:00|||||||||349792
1742413500000|2025-03-19 19:45:00|||||||||80601
1742413800000|2025-03-19 19:50:00|||||||||128673
1742414100000|2025-03-19 19:55:00|||||||||368238
1742477400000|2025-03-20 13:30:00|99|98.2|102|101|102|101|98.99|98.2|585637
1742477700000|2025-03-20 13:35:00|101|100|99.43|98.85|101|100|99.43|98.8|261466
1742478000000|2025-03-20 13:40:00|99.42|98.8|100|99.7|100|99.7|98.66|98.26|255314
1742478300000|2025-03-20 13:45:00|101|99.76|101|100|101|100|100|99.76|155051
1742478600000|2025-03-20 13:50:00|||||||||92911
1742478900000|2025-03-20 13:55:00|||||||||152584
1742479200000|2025-03-20 14:00:00|102|101|103|102|103|102|102|101|237416
1742479500000|2025-03-20 14:05:00|102|101|104|103|104|103|102|101|423995
1742479800000|2025-03-20 14:10:00|||||||||195284
1742480100000|2025-03-20 14:15:00|105|104|105|104|106|105|105|104|609180
1742480400000|2025-03-20 14:20:00|104|103|104|103|104|104|104|103|197909
1742480700000|2025-03-20 14:25:00|||||||||119354
1742481000000|2025-03-20 14:30:00|||||||||78559
1742481300000|2025-03-20 14:35:00|||||||||57599
1742481600000|2025-03-20 14:40:00|||||||||92899
1742481900000|2025-03-20 14:45:00|||||||||71026
1742482200000|2025-03-20 14:50:00|103|102|102|101|103|103|102|101|268182
1742482500000|2025-03-20 14:55:00|||||||||96162
1742482800000|2025-03-20 15:00:00|||||||||262154
1742483100000|2025-03-20 15:05:00|||||||||353611
1742483400000|2025-03-20 15:10:00|||||||||160416
1742483700000|2025-03-20 15:15:00|||||||||54711
1742484000000|2025-03-20 15:20:00|||||||||58252
1742484300000|2025-03-20 15:25:00|101|100|101|100|101|100|101|100|230565
1742484600000|2025-03-20 15:30:00|||||||||136188
1742484900000|2025-03-20 15:35:00|100|99.99|98.75|98.74|100|99.99|98.6|98.5|450087
1742485200000|2025-03-20 15:40:00|98.77|98.75|98.99|98.95|99.54|99.53|98.71|98.6|644573
1742485500000|2025-03-20 15:45:00|98.97|98.97|99.14|99.13|99.77|99.53|98.58|98.5|848359
1742485800000|2025-03-20 15:50:00|99.16|99.14|98.57|98.56|99.18|99.17|98.51|98.5|767492
1742486100000|2025-03-20 15:55:00|98.56|98.54|96.89|96.88|98.56|98.54|96.02|96|4028424
1742486400000|2025-03-20 16:00:00|96.88|96.81|96.86|96.84|97.07|97.04|96.01|96|1981087
1742486700000|2025-03-20 16:05:00|96.84|96.81|95.92|95.91|96.84|96.81|95.46|95.36|769312
1742487000000|2025-03-20 16:10:00|95.91|95.9|96.07|96.06|96.19|96.18|95.8|95.75|708528
1742487300000|2025-03-20 16:15:00|96.06|96.05|95.5|95.47|96.06|96.05|95.01|95|1135058
1742487600000|2025-03-20 16:20:00|95.49|95.49|96.37|96.35|96.56|96.4|95.12|95.11|1102935
1742487900000|2025-03-20 16:25:00|96.35|96.32|96.63|96.5|96.99|96.98|96.08|96.06|600104
1742488200000|2025-03-20 16:30:00|96.59|96.51|97.05|97.04|97.33|97.32|96.59|96.51|340966
1742488500000|2025-03-20 16:35:00|97.04|97|96.45|96.44|97.04|97|96.1|96.08|294345
1742488800000|2025-03-20 16:40:00|96.44|96.43|96.51|96.5|96.98|96.97|96.29|96.28|188055
1742489100000|2025-03-20 16:45:00|96.5|96.4|96.15|96.14|96.5|96.4|96.12|96.1|137673
1742489400000|2025-03-20 16:50:00|96.14|96.13|96.2|96.18|96.38|96.37|95.55|95.54|499066
1742489700000|2025-03-20 16:55:00|96.22|96.2|95.95|95.94|96.76|96.72|95.95|95.94|251729
1742490000000|2025-03-20 17:00:00|95.96|95.95|96.19|96.01|96.38|96.37|95.96|95.95|341558
1742490300000|2025-03-20 17:05:00|96.02|96.02|96.7|96.64|96.96|96.95|96.01|96|220885
1742490600000|2025-03-20 17:10:00|96.64|96.5|97.3|97.12|97.83|97.79|96.64|96.5|261623
1742490900000|2025-03-20 17:15:00|97.16|97.15|97.67|97.41|98|97.99|97.16|97.15|140267
1742491200000|2025-03-20 17:20:00|97.66|97.4|96.46|96.39|97.66|97.41|96.02|96.01|304049
1742491500000|2025-03-20 17:25:00|96.45|96.45|95.63|95.54|96.45|96.45|95.63|95.54|367716
1742491800000|2025-03-20 17:30:00|95.64|95.62|96.49|96.48|97.21|97.17|95.64|95.62|553013
1742492100000|2025-03-20 17:35:00|96.54|96.49|96.94|96.63|96.95|96.94|96.2|96.13|403896
1742492400000|2025-03-20 17:40:00|96.93|96.57|96.22|96.22|96.93|96.87|96.12|96.1|187465
1742492700000|2025-03-20 17:45:00|96.23|96.13|96.59|96.5|96.99|96.98|96.07|96.06|561010
1742493000000|2025-03-20 17:50:00|96.6|96.58|97.17|97.01|98.49|98.27|96.6|96.58|590147
1742493300000|2025-03-20 17:55:00|97.02|96.93|96.62|96.56|97.02|96.99|96.12|96.07|493324
1742493600000|2025-03-20 18:00:00|96.67|96.57|96.59|96.2|97|96.99|96.19|96.12|253587
1742493900000|2025-03-20 18:05:00|96.53|96.21|96.5|96.2|96.53|96.51|96.05|96.04|54781
1742494200000|2025-03-20 18:10:00|96.35|96.35|96.21|96.2|96.35|96.35|96.01|96|359140
1742494500000|2025-03-20 18:15:00|96.2|96.06|96.17|96.01|96.28|96.21|95.84|95.8|481403
1742494800000|2025-03-20 18:20:00|96.02|95.94|95.94|95.9|96.32|96.31|95.86|95.85|248987
1742495100000|2025-03-20 18:25:00|95.91|95.89|95.73|95.72|96|95.89|95.55|95.54|383880
1742495400000|2025-03-20 18:30:00|95.72|95.6|96.5|96.49|96.55|96.5|95.55|95.54|357017
1742495700000|2025-03-20 18:35:00|96.49|96.4|96.49|96.38|96.79|96.78|96.26|96.25|265425
1742496000000|2025-03-20 18:40:00|96.48|96.39|95.75|95.6|96.48|96.39|95.75|95.6|272671
1742496300000|2025-03-20 18:45:00|95.84|95.61|96.44|96.43|96.93|96.92|95.84|95.61|599840
1742496600000|2025-03-20 18:50:00|96.43|96.38|96.22|96.22|96.59|96.55|95.98|95.7|257294
1742496900000|2025-03-20 18:55:00|96.02|96.01|95.72|95.71|96.4|96.24|95.7|95.67|99895
1742497200000|2025-03-20 19:00:00|95.74|95.72|95.84|95.78|96.2|96.15|95.72|95.7|234115
1742497500000|2025-03-20 19:05:00|95.83|95.79|95.71|95.7|96|95.94|95.71|95.7|270456
1742497800000|2025-03-20 19:10:00|95.72|95.71|97.67|97.66|97.99|97.98|95.72|95.71|941907
1742498100000|2025-03-20 19:15:00|97.81|97.67|97.52|97.51|98.45|98.43|97.02|96.99|927672
1742498400000|2025-03-20 19:20:00|97.51|97.43|97.58|97.57|98.72|98.67|97.07|97.02|1047736
1742498700000|2025-03-20 19:25:00|97.64|97.58|96.66|96.59|97.95|97.89|96.31|96.3|977633
1742499000000|2025-03-20 19:30:00|96.6|96.43|96.42|96.41|96.7|96.68|96.32|96.31|537804
1742499300000|2025-03-20 19:35:00|96.43|96.42|97.15|97.14|97.31|97.3|96.43|96.42|369372
1742499600000|2025-03-20 19:40:00|97.17|97.15|97.35|97.34|97.86|97.85|96.96|96.94|295342
1742499900000|2025-03-20 19:45:00|97.34|97.33|98.18|98.17|98.5|98.49|96.93|96.91|855055
1742500200000|2025-03-20 19:50:00|98.17|98.12|97.58|97.49|98.89|98.5|97.26|97.25|1445049
1742500500000|2025-03-20 19:55:00|97.69|97.57|99|98|99|98.88|97.59|97.57|1456293
1742563800000|2025-03-21 13:30:00|98|96.2|96|95.7|98|97.48|95.8|95.44|199556
1742564100000|2025-03-21 13:35:00|95.99|95.67|96.99|96.06|97|96.58|95.82|95.03|341144
1742564400000|2025-03-21 13:40:00|97|96.07|98.99|98.03|99|98.99|96.99|96.07|298487
1742564700000|2025-03-21 13:45:00|98.98|98.01|98.99|98|99.91|99.25|98.81|98|175630
1742565000000|2025-03-21 13:50:00||98.19||98.92||98.92||98.19|70208
1742565300000|2025-03-21 13:55:00|98.83|98.89|98.83|98.24|98.83|98.89|98.83|98.01|50560
1742565600000|2025-03-21 14:00:00|98.82|98.23|97.96|97.25|98.82|98.23|97.47|97.03|59247
1742565900000|2025-03-21 14:05:00|97.95|97.3|98.48|98.01|98.48|98.01|97.95|97.3|55685
1742566200000|2025-03-21 14:10:00|98.47|98.24|98.8|98.28|98.8|98.28|98|97.5|58303
1742566500000|2025-03-21 14:15:00|98.79|98.25|98.56|98.37|98.81|98.37|98.43|98.25|34320
1742566800000|2025-03-21 14:20:00|98.55|98.5|99.5|99.37|99.5|99.37|98.5|98.5|100855
1742567100000|2025-03-21 14:25:00|99.49|99.25|99.5|99.11|99.5|99.3|99.43|98.92|185829
1742567400000|2025-03-21 14:30:00|99.49|99.2|100|99.69|100|99.87|99.2|99.07|361860
1742567700000|2025-03-21 14:35:00|99.99|99.7|99.7|99.25|100|99.9|99.7|99.25|175569
1742568000000|2025-03-21 14:40:00|99.69|99.19|99.49|99.38|99.7|99.38|99.2|99.07|113003
1742568300000|2025-03-21 14:45:00|99.5|99.33|98.7|98.55|99.5|99.33|98.7|98.55|158934
1742568600000|2025-03-21 14:50:00|98.71|98.48|98.69|98.55|98.71|98.6|98.69|98.48|134439
1742568900000|2025-03-21 14:55:00|98.7|98.56|99.5|99.13|99.5|99.31|98.7|98.56|104220
1742569200000|2025-03-21 15:00:00|99.49|99.14|99.49|99.16|99.49|99.49|99.49|99.14|210506
1742569500000|2025-03-21 15:05:00|99.48|99.17|98.74|98.56|99.5|99.45|98.74|98.56|81578
1742569800000|2025-03-21 15:10:00|98.73|98.57|98.42|98|98.73|98.57|98.42|98|51480
1742570100000|2025-03-21 15:15:00|98.41|97.88|98.14|97.58|98.41|98|98.14|97.5|87018
1742570400000|2025-03-21 15:20:00||97.6||98.1||98.1||97.6|33779
1742570700000|2025-03-21 15:25:00|98.15|98.11|98.15|98.14|98.15|98.14|98.15|98.1|175296
1742571000000|2025-03-21 15:30:00|98.17|98.15|97.08|97|98.28|98.25|97.08|97|414041
1742571300000|2025-03-21 15:35:00|97|96.8|96.99|96.91|97|97|96.76|96.25|86513
1742571600000|2025-03-21 15:40:00|97|96.99|97.13|96.99|97.66|97.1|97|96.95|85693
1742571900000|2025-03-21 15:45:00|97.12|97|97.79|97.14|97.79|97.14|97.12|97|15400
1742572200000|2025-03-21 15:50:00|97.6|97.15|97.99|97.3|98|97.8|97.6|97.15|62011
1742572500000|2025-03-21 15:55:00||97.31||97.32||97.32||97.3|1600
1742572800000|2025-03-21 16:00:00||97.33||97.33||97.33||97.33|4365
1742573100000|2025-03-21 16:05:00|98|97.46|98.75|97.79|98.75|97.79|98|97.46|19237
1742573400000|2025-03-21 16:10:00|98.74|97.8|98.74|97.81|98.74|97.81|98.73|97.8|24036
1742573700000|2025-03-21 16:15:00||98||98.61||98.61||98|17724
1742574000000|2025-03-21 16:20:00|98.75|98.76|99.36|98.76|99.4|99.35|98.74|98.75|54152
1742574300000|2025-03-21 16:25:00|99.35|98.89|99|98.79|99.36|98.9|99|98.78|48497
1742574600000|2025-03-21 16:30:00||98.8||98.81||98.81||98.8|4037
1742574900000|2025-03-21 16:35:00|99.12|98.9|99|98.92|99.12|98.95|99|98.9|23321
1742575200000|2025-03-21 16:40:00|99.12|99|99.4|99.02|99.4|99.02|99.12|99|28764
1742575500000|2025-03-21 16:45:00|99.48|99.03|99.5|99.31|99.5|99.31|99.48|99.03|22589
1742575800000|2025-03-21 16:50:00||99.49||99.49||99.49||99.31|64822
1742576100000|2025-03-21 16:55:00|||||||||95307
1742576400000|2025-03-21 17:00:00|||||||||130024
1742576700000|2025-03-21 17:05:00|99.52|99.5|101|100|101|100|99.52|99.5|716547
1742577000000|2025-03-21 17:10:00|||||||||68200
1742577300000|2025-03-21 17:15:00|||||||||175504
1742577600000|2025-03-21 17:20:00|||||||||21212
1742577900000|2025-03-21 17:25:00|||||||||64302
1742578200000|2025-03-21 17:30:00|||||||||24699
1742578500000|2025-03-21 17:35:00|||||||||14444
1742578800000|2025-03-21 17:40:00|||||||||31617
1742579100000|2025-03-21 17:45:00|||||||||36662
1742579400000|2025-03-21 17:50:00|||||||||316517
1742579700000|2025-03-21 17:55:00|||||||||109073
1742580000000|2025-03-21 18:00:00|100|99.99|99.67|99.45|100|100|99.67|99.43|319874
1742580300000|2025-03-21 18:05:00|99.66|99.43|98.85|98|99.66|99.44|98.85|98|332279
1742580600000|2025-03-21 18:10:00|98.34|97.86|97.64|97.14|98.34|97.86|97.3|97.12|396677
1742580900000|2025-03-21 18:15:00|97.63|97.13|97.25|97.02|97.63|97.18|97.1|97|238412
1742581200000|2025-03-21 18:20:00|97.24|97.01|97.11|97.01|97.24|97.01|97.11|97|87417
1742581500000|2025-03-21 18:25:00|96.93|97|96.3|96.1|96.93|97|96.3|96.03|241169
1742581800000|2025-03-21 18:30:00|96.29|96.11|96.62|96.02|96.83|96.57|96.2|96|219469
1742582100000|2025-03-21 18:35:00|96.31|96.03|96.26|96.01|96.61|96.18|96.26|96|311184
1742582400000|2025-03-21 18:40:00||96.02||96.05||96.2||96.02|204923
1742582700000|2025-03-21 18:45:00|96.04|96.16|96.15|96.01|96.36|96.35|96.02|96|358029
1742583000000|2025-03-21 18:50:00||96||96.01||96.08||96|89235
1742583300000|2025-03-21 18:55:00||96||96.01||96.01||96|192546
1742583600000|2025-03-21 19:00:00|96.1|96.02|95.38|95.11|96.1|96.02|95.3|95.11|398062
1742583900000|2025-03-21 19:05:00|95.37|95.25|95.38|95.26|95.38|95.37|95.37|95.1|162335
1742584200000|2025-03-21 19:10:00|95.37|95.32|95.28|95.1|95.37|95.35|95.28|95.09|112490
1742584500000|2025-03-21 19:15:00|95.29|95.19|95.82|95.75|96.17|95.94|95.29|95.09|247098
1742584800000|2025-03-21 19:20:00|95.81|95.72|94.55|94.24|95.81|95.72|94.24|94|532401
1742585100000|2025-03-21 19:25:00|94.54|94.25|94.44|94.02|94.55|94.54|94.02|94|269752
1742585400000|2025-03-21 19:30:00|94.45|94.18|94.34|94.18|94.83|94.44|94.15|94|104651
1742585700000|2025-03-21 19:35:00|94.33|94.19|94.59|94.18|94.61|94.56|94.02|94|275692
1742586000000|2025-03-21 19:40:00|94.51|94.12|94.24|94.08|94.51|94.23|94.24|94|227345
1742586300000|2025-03-21 19:45:00|94.23|94.07|94.23|94.01|94.23|94.18|94.23|94|260574
1742586600000|2025-03-21 19:50:00|94.24|95|94.67|94.15|97|96.89|94.24|94.14|1060597
1742586900000|2025-03-21 19:55:00|94.68|94.18|97|96|97.08|96.66|94.68|94.18|823684
1742823000000|2025-03-24 13:30:00|101|100|102|101|103|102|101|100|464815
1742823300000|2025-03-24 13:35:00|101|100|103|102|103|102|101|100|434645
1742823600000|2025-03-24 13:40:00|||||||||513563
1742823900000|2025-03-24 13:45:00|||||||||172136
1742824200000|2025-03-24 13:50:00|||||||||147642
1742824500000|2025-03-24 13:55:00|||||||||153718
1742824800000|2025-03-24 14:00:00|||||||||166069
1742825100000|2025-03-24 14:05:00|102|101|103|102|103|102|102|101|723151
1742825400000|2025-03-24 14:10:00|||||||||89125
1742825700000|2025-03-24 14:15:00||103||102||103||102|649248
1742826000000|2025-03-24 14:20:00|104|103|105|104|105|104|104|103|716586
1742826300000|2025-03-24 14:25:00|104|103|104|103|104|103|104|103|225465
1742826600000|2025-03-24 14:30:00|103|102|103|102|103|102|103|102|499844
1742826900000|2025-03-24 14:35:00|104|103|104|103|104|103|103|103|606189
1742827200000|2025-03-24 14:40:00|||||||||213555
1742827500000|2025-03-24 14:45:00|||||||||107802
1742827800000|2025-03-24 14:50:00|||||||||189772
1742828100000|2025-03-24 14:55:00|||||||||76001
1742828400000|2025-03-24 15:00:00|||||||||181643
1742828700000|2025-03-24 15:05:00|||||||||72621
1742829000000|2025-03-24 15:10:00|||||||||68287
1742829300000|2025-03-24 15:15:00|105|104|105|104|105|104|105|104|237165
1742829600000|2025-03-24 15:20:00|106|105|106|105|106|105|106|105|316804
1742829900000|2025-03-24 15:25:00|||||||||228334
1742830200000|2025-03-24 15:30:00|105|104|105|104|105|104|105|104|211023
1742830500000|2025-03-24 15:35:00|106|105|106|105|106|105|106|105|150043
1742830800000|2025-03-24 15:40:00|||||||||162209
1742831100000|2025-03-24 15:45:00|||||||||103070
1742831400000|2025-03-24 15:50:00|105|104|106|105|106|105|105|104|250907
1742831700000|2025-03-24 15:55:00|105|104|106|105|106|105|105|104|305005
1742832000000|2025-03-24 16:00:00|||||||||162315
1742832300000|2025-03-24 16:05:00|||||||||13647
1742832600000|2025-03-24 16:10:00|||||||||37623
1742832900000|2025-03-24 16:15:00|||||||||15676
1742833200000|2025-03-24 16:20:00|||||||||61379
1742833500000|2025-03-24 16:25:00|107|106|107|106|107|106|106|106|300392
1742833800000|2025-03-24 16:30:00|||||||||190061
1742834100000|2025-03-24 16:35:00|||||||||80097
1742834400000|2025-03-24 16:40:00|106|105|107|106|107|106|106|105|303539
1742834700000|2025-03-24 16:45:00|||||||||141182
1742835000000|2025-03-24 16:50:00|||||||||72229
1742835300000|2025-03-24 16:55:00|||||||||41300
1742835600000|2025-03-24 17:00:00|||||||||24328
1742835900000|2025-03-24 17:05:00|||||||||16254
1742836200000|2025-03-24 17:10:00|||||||||53792
1742836500000|2025-03-24 17:15:00|||||||||80349
1742836800000|2025-03-24 17:20:00|||||||||19422
1742837100000|2025-03-24 17:25:00|||||||||11541
1742837400000|2025-03-24 17:30:00|108|107|108|107|108|107|108|107|228251
1742837700000|2025-03-24 17:35:00|||||||||81864
1742838000000|2025-03-24 17:40:00|||||||||191303
1742838300000|2025-03-24 17:45:00|||||||||40314
1742838600000|2025-03-24 17:50:00|||||||||118230
1742838900000|2025-03-24 17:55:00|||||||||25470
1742839200000|2025-03-24 18:00:00|||||||||24127
1742839500000|2025-03-24 18:05:00|||||||||21110
1742839800000|2025-03-24 18:10:00|||||||||179177
1742840100000|2025-03-24 18:15:00|||||||||38036
1742840400000|2025-03-24 18:20:00|||||||||90446
1742840700000|2025-03-24 18:25:00|107|106|108|107|108|107|107|106|148514
1742841000000|2025-03-24 18:30:00|107|106|107|106|107|107|107|106|172520
1742841300000|2025-03-24 18:35:00|||||||||42358
1742841600000|2025-03-24 18:40:00|||||||||24880
1742841900000|2025-03-24 18:45:00|||||||||34292
1742842200000|2025-03-24 18:50:00|||||||||32421
1742842500000|2025-03-24 18:55:00|||||||||26527
1742842800000|2025-03-24 19:00:00|106|105|107|106|107|106|106|105|239926
1742843100000|2025-03-24 19:05:00|106|105|106|105|106|106|106|105|252794
1742843400000|2025-03-24 19:10:00|||||||||28388
1742843700000|2025-03-24 19:15:00|||||||||188254
1742844000000|2025-03-24 19:20:00|||||||||18736
1742844300000|2025-03-24 19:25:00|||||||||33600
1742844600000|2025-03-24 19:30:00|||||||||56071
1742844900000|2025-03-24 19:35:00|107|106|107|106|107|106|106|106|299636
1742845200000|2025-03-24 19:40:00|||||||||82247
1742845500000|2025-03-24 19:45:00|||||||||64443
1742845800000|2025-03-24 19:50:00|||||||||178383
1742846100000|2025-03-24 19:55:00|||||||||448184
1742909400000|2025-03-25 13:30:00|108|107|109|108|110|109|108|107|544357
1742909700000|2025-03-25 13:35:00|108|107|108|107|108|107|107|106|724959
1742910000000|2025-03-25 13:40:00|109|108|107|106|109|108|107|106|422914
1742910300000|2025-03-25 13:45:00|||||||||104379
1742910600000|2025-03-25 13:50:00|106|105|106|105|107|106|106|105|314270
1742910900000|2025-03-25 13:55:00|107|106|107|106|107|106|107|106|100111
1742911200000|2025-03-25 14:00:00|106|105|106|105|106|106|106|105|157052
1742911500000|2025-03-25 14:05:00|107|106|107|106|107|106|106|106|229673
1742911800000|2025-03-25 14:10:00|108|107|108|107|108|107|108|107|286749
1742912100000|2025-03-25 14:15:00|||||||||155207
1742912400000|2025-03-25 14:20:00|107|106|106|105|107|106|106|105|251101
1742912700000|2025-03-25 14:25:00|||||||||71243
1742913000000|2025-03-25 14:30:00|||||||||51832
1742913300000|2025-03-25 14:35:00|107|106|107|106|107|106|107|106|226654
1742913600000|2025-03-25 14:40:00|||||||||20532
1742913900000|2025-03-25 14:45:00|||||||||66672
1742914200000|2025-03-25 14:50:00|||||||||21223
1742914500000|2025-03-25 14:55:00|||||||||19599
1742914800000|2025-03-25 15:00:00|||||||||103623
1742915100000|2025-03-25 15:05:00|||||||||4804
1742915400000|2025-03-25 15:10:00|||||||||38509
1742915700000|2025-03-25 15:15:00|||||||||4906
1742916000000|2025-03-25 15:20:00|||||||||10918
1742916300000|2025-03-25 15:25:00|||||||||2820
1742916600000|2025-03-25 15:30:00|||||||||36411
1742916900000|2025-03-25 15:35:00|||||||||30689
1742917200000|2025-03-25 15:40:00|||||||||9987
1742917500000|2025-03-25 15:45:00|106|105|106|105|106|105|106|105|495526
1742917800000|2025-03-25 15:50:00|105|104|105|104|105|104|105|104|127661
1742918100000|2025-03-25 15:55:00|||||||||31968
1742918400000|2025-03-25 16:00:00|106|105|106|105|106|105|106|105|224450
1742918700000|2025-03-25 16:05:00|||||||||9975
1742919000000|2025-03-25 16:10:00|||||||||35317
1742919300000|2025-03-25 16:15:00|||||||||27698
1742919600000|2025-03-25 16:20:00|||||||||4999
1742919900000|2025-03-25 16:25:00|||||||||3000
1742920200000|2025-03-25 16:30:00|||||||||11441
1742920500000|2025-03-25 16:35:00|||||||||41998
1742920800000|2025-03-25 16:40:00|||||||||17611
1742921100000|2025-03-25 16:45:00|||||||||4844
1742921400000|2025-03-25 16:50:00|107|106|108|107|108|107|107|106|197844
1742921700000|2025-03-25 16:55:00|||||||||35323
1742922000000|2025-03-25 17:00:00|109|108|109|108|109|108|108|108|160597
1742922300000|2025-03-25 17:05:00|||||||||41198
1742922600000|2025-03-25 17:10:00|||||||||8906
1742922900000|2025-03-25 17:15:00|108|107|108|107|108|107|108|107|155834
1742923200000|2025-03-25 17:20:00|||||||||22440
1742923500000|2025-03-25 17:25:00|107|106|107|106|107|106|107|106|85110
1742923800000|2025-03-25 17:30:00|||||||||48169
1742924100000|2025-03-25 17:35:00|||||||||51118
1742924400000|2025-03-25 17:40:00|||||||||9900
1742924700000|2025-03-25 17:45:00|||||||||7521
1742925000000|2025-03-25 17:50:00|108|107|108|107|108|107|107|107|158086
1742925300000|2025-03-25 17:55:00|109|108|109|108|109|108|109|108|317279
1742925600000|2025-03-25 18:00:00|108|107|108|107|108|107|108|107|143634
1742925900000|2025-03-25 18:05:00|||||||||60492
1742926200000|2025-03-25 18:10:00|||||||||71730
1742926500000|2025-03-25 18:15:00|||||||||121648
1742926800000|2025-03-25 18:20:00|||||||||69100
1742927100000|2025-03-25 18:25:00|||||||||86427
1742927400000|2025-03-25 18:30:00|||||||||152836
1742927700000|2025-03-25 18:35:00|||||||||47291
1742928000000|2025-03-25 18:40:00|||||||||35706
1742928300000|2025-03-25 18:45:00|||||||||162903
1742928600000|2025-03-25 18:50:00|||||||||108577
1742928900000|2025-03-25 18:55:00|||||||||42037
1742929200000|2025-03-25 19:00:00|||||||||18026
1742929500000|2025-03-25 19:05:00|||||||||116105
1742929800000|2025-03-25 19:10:00|||||||||86529
1742930100000|2025-03-25 19:15:00|||||||||47745
1742930400000|2025-03-25 19:20:00|||||||||10848
1742930700000|2025-03-25 19:25:00|109|108|109|108|109|108|108|108|334772
1742931000000|2025-03-25 19:30:00|||||||||61175
1742931300000|2025-03-25 19:35:00|108|107|108|107|108|107|108|107|171276
1742931600000|2025-03-25 19:40:00|||||||||19593
1742931900000|2025-03-25 19:45:00|109|108|109|108|109|108|109|108|229736
1742932200000|2025-03-25 19:50:00|||||||||67280
1742932500000|2025-03-25 19:55:00|||||||||471378
1742995800000|2025-03-26 13:30:00|108|107|106|105|109|108|106|105|644826
1742996100000|2025-03-26 13:35:00|105|104|105|104|105|104|105|104|367047
1742996400000|2025-03-26 13:40:00|104|103|104|103|104|104|104|103|633239
1742996700000|2025-03-26 13:45:00|103|102|102|101|103|102|102|101|636657
1742997000000|2025-03-26 13:50:00|101|100|101|100|101|100|101|100|877832
1742997300000|2025-03-26 13:55:00|100|99.5|101|100|101|100|99.2|99.12|745439
1742997600000|2025-03-26 14:00:00|102|101|102|101|102|101|101|101|459549
1742997900000|2025-03-26 14:05:00|101|100|98.01|98|101|100|98|97.08|735977
1742998200000|2025-03-26 14:10:00|98|97.97|96.52|96.51|98|97.97|95.55|95.5|1297030
1742998500000|2025-03-26 14:15:00|96.54|96.52|96.21|96.01|96.83|96.7|95.4|95.27|948673
1742998800000|2025-03-26 14:20:00|96.2|96.1|95.87|95.78|96.2|96.1|95.4|95.3|436850
1742999100000|2025-03-26 14:25:00|95.86|95.73|97.46|97.27|97.46|97.27|95.86|95.73|640959
1742999400000|2025-03-26 14:30:00|97.08|97.26|97.58|97.57|97.96|97.94|97.07|96.73|720976
1742999700000|2025-03-26 14:35:00|97.59|97.58|98.98|98.97|99|98.99|97.59|97.58|713163
1743000000000|2025-03-26 14:40:00|99|98.99|98.24|98.23|99.48|99.47|98.24|98.22|520583
1743000300000|2025-03-26 14:45:00|98.23|98.2|99|98.47|99.1|99.09|97.84|97.55|900769
1743000600000|2025-03-26 14:50:00|99.05|98.48|99.25|99.22|99.39|99.38|99|98.4|231521
1743000900000|2025-03-26 14:55:00|99.24|99|98.24|98.23|99.24|99.19|98.01|98|594099
1743001200000|2025-03-26 15:00:00|98.01|98|98.01|98|99.35|99.33|98.01|98|405049
1743001500000|2025-03-26 15:05:00|98.12|98.01|97.9|97.2|98.38|98.21|97.4|97.2|777273
1743001800000|2025-03-26 15:10:00|97.89|97.07|97.57|97.56|97.89|97.64|96.94|96.7|291030
1743002100000|2025-03-26 15:15:00|97.56|97.25|96.51|96.5|97.56|97.25|96.51|96.5|572539
1743002400000|2025-03-26 15:20:00|96.5|96.47|96.13|96.12|96.74|96.62|96.02|96.01|294767
1743002700000|2025-03-26 15:25:00|96.12|96.1|96.74|96.3|96.74|96.3|96.11|96.1|364353
1743003000000|2025-03-26 15:30:00|96.48|96.58|96.72|96.7|96.74|96.73|96.48|96.4|120524
1743003300000|2025-03-26 15:35:00|96.71|96.71|97.27|97.01|97.77|97.72|96.71|96.71|163614
1743003600000|2025-03-26 15:40:00|97.25|97.08|97.96|97.95|97.99|97.95|97.1|97.08|106280
1743003900000|2025-03-26 15:45:00|97.97|97.96|97.9|97.73|97.99|97.98|97.9|97.36|230453
1743004200000|2025-03-26 15:50:00|97.98|97.74|97.5|97.14|97.98|97.92|97.5|97.1|108699
1743004500000|2025-03-26 15:55:00||97.3||97.4||97.4||97.3|30950
1743004800000|2025-03-26 16:00:00|97.6|97.45|97.5|97.29|97.61|97.59|97.13|97|210340
1743005100000|2025-03-26 16:05:00|97.22|97.4|97.22|97.21|97.22|97.49|97.22|97.1|25583
1743005400000|2025-03-26 16:10:00|97.5|97.22|98.53|98.07|99|98.91|97.22|97.22|193009
1743005700000|2025-03-26 16:15:00||98.08||98.52||98.52||98.08|3880
1743006000000|2025-03-26 16:20:00|98.52|98.51|98.52|98.51|98.83|98.82|98.52|98.5|32456
1743006300000|2025-03-26 16:25:00|98.31|98.3|98.83|98.64|99|98.82|98.11|98.1|82265
1743006600000|2025-03-26 16:30:00|98.62|98.63|98.48|98.35|98.62|98.63|97.61|97.6|321068
1743006900000|2025-03-26 16:35:00|98.47|98.36|97.99|97.98|98.47|98.47|97.99|97.62|24430
1743007200000|2025-03-26 16:40:00|97.98|97.62|97.98|97.83|97.98|97.97|97.98|97.62|30676
1743007500000|2025-03-26 16:45:00|97.85|97.84|98.83|98.82|98.83|98.82|97.85|97.83|158204
1743007800000|2025-03-26 16:50:00|98.82|98.42|98.42|98.41|98.82|98.78|98.38|98|51352
1743008100000|2025-03-26 16:55:00|98.08|98.4|98.42|98.24|98.42|98.41|98.03|98.02|54320
1743008400000|2025-03-26 17:00:00|98.63|98.25|98.63|98.62|98.63|98.62|98.62|98.02|146919
1743008700000|2025-03-26 17:05:00|98.62|98.5|98.25|97.64|98.63|98.62|98.24|97.62|42300
1743009000000|2025-03-26 17:10:00|98.24|97.7|96.59|96.25|98.24|98.13|96.59|96.25|172261
1743009300000|2025-03-26 17:15:00|96.39|96.24|96.31|96.11|96.97|96.94|96.2|96.1|130917
1743009600000|2025-03-26 17:20:00|96.21|96.1|96.09|96|96.21|96.21|96.01|96|349971
1743009900000|2025-03-26 17:25:00|96.1|96.05|96.29|96|96.47|96.3|96.1|96|327362
1743010200000|2025-03-26 17:30:00|96.28|96.01|95.88|95.71|96.28|96.02|95.88|95.7|234398
1743010500000|2025-03-26 17:35:00|95.72|95.72|95.71|95.7|95.88|95.72|95.71|95.7|38766
1743010800000|2025-03-26 17:40:00|95.69|95.68|95.61|95.6|95.69|95.68|95.6|95.6|1052323
1743011100000|2025-03-26 17:45:00|95.6|95.53|95.01|95|95.6|95.53|95.01|95|1079707
1743011400000|2025-03-26 17:50:00|||||||||926042
1743011700000|2025-03-26 17:55:00|||||||||433679
1743012000000|2025-03-26 18:00:00|95|94.99|94.96|94.95|95.01|94.99|94.96|94.95|179423
1743012300000|2025-03-26 18:05:00|94.95|94.9|94.01|94|94.95|94.9|94.01|94|1106835
1743012600000|2025-03-26 18:10:00|94|93.99|94.38|94.37|94.42|94.37|93.21|93.2|1618926
1743012900000|2025-03-26 18:15:00|94.51|94.44|95.53|95.52|95.56|95.53|94.28|94.04|778846
1743013200000|2025-03-26 18:20:00|95.52|95.4|94.67|94.66|95.52|95.51|94.67|94.66|457559
1743013500000|2025-03-26 18:25:00|94.68|94.67|95|94.99|95.51|95.4|94.68|94.67|293123
1743013800000|2025-03-26 18:30:00|95.16|95|95.3|95.21|95.41|95.4|95|95|278618
1743014100000|2025-03-26 18:35:00|95.29|95.2|95.01|95|95.29|95.2|95.01|95|78779
1743014400000|2025-03-26 18:40:00|95|94.95|94.6|94.51|95.01|95|94.52|94.51|181096
1743014700000|2025-03-26 18:45:00|94.59|94.24|94.04|94.02|94.59|94.24|94.01|94|177484
1743015000000|2025-03-26 18:50:00|94.15|94.03|94.23|94.03|95|94.69|94.15|94|462976
1743015300000|2025-03-26 18:55:00||94||94.05||94.19||94|124677
1743015600000|2025-03-26 19:00:00|94.22|94|94.65|94.16|94.69|94.65|94.18|94|207548
1743015900000|2025-03-26 19:05:00|94.64|94.2|94.64|94.51|94.64|94.51|94.64|94.16|33120
1743016200000|2025-03-26 19:10:00|94.63|94.5|94.39|94.35|94.63|94.51|94.37|94.2|40515
1743016500000|2025-03-26 19:15:00||94.37||94.38||94.38||94.2|215763
1743016800000|2025-03-26 19:20:00|94.56|94.47|95.5|95.3|95.67|95.49|94.39|94.39|245606
1743017100000|2025-03-26 19:25:00|95.49|95.15|94.68|94.11|95.49|95.25|94.37|94|52605
1743017400000|2025-03-26 19:30:00|94.47|94|94.47|94.02|94.47|94.02|94.47|94|52369
1743017700000|2025-03-26 19:35:00|94.45|94.03|94.33|94|94.47|94.4|94.33|94|67769
1743018000000|2025-03-26 19:40:00|94.44|94.17|94.47|94.32|95|94.99|94.44|94.17|179798
1743018300000|2025-03-26 19:45:00|94.48|94.37|94.56|94.01|94.81|94.43|94.23|94.01|216181
1743018600000|2025-03-26 19:50:00|94.47|94.02|94.31|94|94.56|94.43|94.25|94|263491
1743018900000|2025-03-26 19:55:00|94.3|94.01|94.01|94|94.3|94.15|93.99|93.95|794778
1743082200000|2025-03-27 13:30:00|96.2|96|95.01|95|96.2|96|95.01|95|1281486
1743082500000|2025-03-27 13:35:00|95|94.73|94.01|94|95|94.73|94.01|94|426243
1743082800000|2025-03-27 13:40:00|94|93.85|93.1|93.09|94|93.85|93.1|93.09|301743
1743083100000|2025-03-27 13:45:00|93.11|93.1|94.65|94.3|95.25|94.3|93.11|93.1|832060
1743083400000|2025-03-27 13:50:00|94.64|94.36|94.46|94.43|95.24|94.78|94.37|94|351996
1743083700000|2025-03-27 13:55:00|95.4|94.44|95.75|95.35|96|95.41|94.5|94.44|611621
1743084000000|2025-03-27 14:00:00|95.74|95.5|96|95.71|96.9|96.78|95.5|95.01|553582
1743084300000|2025-03-27 14:05:00|95.99|95.5|95.21|94.38|95.99|95.5|94.01|94|343976
1743084600000|2025-03-27 14:10:00|95.2|94.54|95|94.84|95.2|94.9|94.71|94.37|142608
1743084900000|2025-03-27 14:15:00|95.38|94.87|95.69|95.24|95.94|95.75|95.08|94.87|200839
1743085200000|2025-03-27 14:20:00|95.68|95.11|94.81|94.8|95.68|95.13|94.81|94.8|48969
1743085500000|2025-03-27 14:25:00|95.08|94.87|95.49|95.17|95.5|95.17|95.07|94.87|440411
1743085800000|2025-03-27 14:30:00|95.5|95.18|95.33|95.1|95.87|95.72|95.01|95|702276
1743086100000|2025-03-27 14:35:00|95.87|95.32|96.07|95.91|96.2|96.06|95.52|95.31|546672
1743086400000|2025-03-27 14:40:00|96.02|96|96.02|96.01|96.5|96.01|95.5|95.3|208945
1743086700000|2025-03-27 14:45:00|96.2|96|95.5|95.41|96.38|96|95.5|95.4|50107
1743087000000|2025-03-27 14:50:00|95.49|95.4|96.49|96.08|96.5|96.08|95.49|95.4|105101
1743087300000|2025-03-27 14:55:00|96.5|96.33|96.9|96.75|96.9|96.75|96.5|96.08|144057
1743087600000|2025-03-27 15:00:00|96.91|96.76|96.41|96.3|97|96.9|96.41|96.06|254292
1743087900000|2025-03-27 15:05:00|96.72|96.42|97.3|97.02|97.5|97.34|96.72|96.42|263421
1743088200000|2025-03-27 15:10:00|97.03|97.28|98.9|98.43|98.9|98.43|97.03|97.28|257928
1743088500000|2025-03-27 15:15:00|98.67|98.44|98.99|98.63|98.99|98.64|98.46|97.88|347380
1743088800000|2025-03-27 15:20:00|98.9|98.64|98.39|98.11|98.9|98.65|98|97.01|188437
1743089100000|2025-03-27 15:25:00|98.3|98.12|97.98|97.48|98.39|98.29|97.98|97.46|65591
1743089400000|2025-03-27 15:30:00|97.78|97.49|97.66|97.01|98|97.49|97.29|97|95899
1743089700000|2025-03-27 15:35:00|97.65|97.02|96.85|96.42|97.65|97.3|96.85|96.41|24568
1743090000000|2025-03-27 15:40:00|96.84|96.5|96.03|95.71|96.84|96.51|95.41|95.4|70456
1743090300000|2025-03-27 15:45:00|96|95.7|95.67|95.53|96|95.7|95.41|95.4|77866
1743090600000|2025-03-27 15:50:00|96|95.54|96.03|95.96|96.03|95.96|95.54|95.54|277877
1743090900000|2025-03-27 15:55:00|95.97|95.98|95.99|95.54|96.03|96.02|95.97|95.54|526020
1743091200000|2025-03-27 16:00:00|95.8|95.5|95.58|95.51|95.8|95.51|95.52|95.5|46424
1743091500000|2025-03-27 16:05:00|95.56|95.55|95.81|95.56|95.96|95.8|95.56|95.55|47986
1743091800000|2025-03-27 16:10:00|95.8|95.57|95.01|95|95.8|95.57|95.01|95|129445
1743092100000|2025-03-27 16:15:00|95.06|95.01|94.69|94.6|95.11|95.1|94.69|94.51|440850
1743092400000|2025-03-27 16:20:00|94.68|94.51|94.55|94.54|94.69|94.68|94.52|94.51|149756
1743092700000|2025-03-27 16:25:00|94.54|94.2|94.21|94.2|94.54|94.54|94.21|94.2|75710
1743093000000|2025-03-27 16:30:00|94.2|94.01|93.23|93.22|94.21|94.11|93.23|93.2|260415
1743093300000|2025-03-27 16:35:00|93.22|93.2|93.1|93.09|93.22|93.2|93.1|93.09|333793
1743093600000|2025-03-27 16:40:00|93.02|93.01|93.94|93.93|94.01|93.94|93.01|93|492597
1743093900000|2025-03-27 16:45:00|93.95|93.94|93.95|93.94|93.99|93.97|93.93|93.41|241921
1743094200000|2025-03-27 16:50:00|93.94|93.92|93.67|93.54|93.94|93.92|93.67|93.4|29115
1743094500000|2025-03-27 16:55:00|93.66|93.4|93.63|93.32|93.7|93.63|93.01|93|171912
1743094800000|2025-03-27 17:00:00|93.61|93.48|93.4|93.33|93.63|93.62|93.4|93.01|77627
1743095100000|2025-03-27 17:05:00|93.41|93.34|93.51|93.5|93.52|93.5|93.41|93.34|346985
1743095400000|2025-03-27 17:10:00|93.5|93.48|93.49|93.03|93.51|93.5|93.49|93.01|39477
1743095700000|2025-03-27 17:15:00|93.48|93.1|93.47|93.1|93.48|93.27|93.46|93.02|37167
1743096000000|2025-03-27 17:20:00|93.43|93.16|93.01|93|93.43|93.16|93.01|93|41528
1743096300000|2025-03-27 17:25:00|||||||||237365
1743096600000|2025-03-27 17:30:00|||||||||130956
1743096900000|2025-03-27 17:35:00|||||||||303002
1743097200000|2025-03-27 17:40:00|||||||||116393
1743097500000|2025-03-27 17:45:00|||||||||143619
1743097800000|2025-03-27 17:50:00|||||||||207025
1743098100000|2025-03-27 17:55:00|93.37|93.01|93.39|93.2|93.4|93.29|93.36|93.01|464325
1743098400000|2025-03-27 18:00:00|93.21|93.18|93.01|93|93.21|93.18|93.01|93|242734
1743098700000|2025-03-27 18:05:00|||||||||90842
1743099000000|2025-03-27 18:10:00|||||||||48907
1743099300000|2025-03-27 18:15:00|||||||||312526
1743099600000|2025-03-27 18:20:00|||||||||115939
1743099900000|2025-03-27 18:25:00|||||||||124655
1743100200000|2025-03-27 18:30:00|||||||||269734
1743100500000|2025-03-27 18:35:00|||||||||294161
1743100800000|2025-03-27 18:40:00|||||||||247098
1743101100000|2025-03-27 18:45:00|93.38|93.01|93.57|93.56|93.7|93.64|93.3|93.01|285669
1743101400000|2025-03-27 18:50:00|93.56|93.51|93.54|93.53|93.56|93.54|93.54|93.02|68108
1743101700000|2025-03-27 18:55:00|93.53|93.49|93.2|93.13|93.54|93.49|93.2|93.1|3768
1743102000000|2025-03-27 19:00:00|93.19|93.17|93.2|93.13|93.2|93.19|93.19|93.13|1503
1743102300000|2025-03-27 19:05:00|93.19|93.17|93.13|93.1|93.19|93.19|93.13|93.1|194369
1743102600000|2025-03-27 19:10:00|93.01|93.07|93.01|93|93.01|93.1|93.01|93|236896
1743102900000|2025-03-27 19:15:00|||||||||141906
1743103200000|2025-03-27 19:20:00|93|92.95|92.01|92|93|92.95|92.01|92|626912
1743103500000|2025-03-27 19:25:00|||||||||512327
1743103800000|2025-03-27 19:30:00|92.27|92.01|93.31|93.3|93.7|93.51|92.27|92|697378
1743104100000|2025-03-27 19:35:00|93.3|93.27|92.97|92.96|93.3|93.29|92.97|92.59|327885
1743104400000|2025-03-27 19:40:00|92.96|92.59|93.71|93.02|94.08|93.42|92.02|92.01|357099
1743104700000|2025-03-27 19:45:00|93.7|93.37|93.63|93.62|93.7|93.7|93.63|93.37|257629
1743105000000|2025-03-27 19:50:00|93.62|93.37|92.18|92.16|93.63|93.62|92.18|92|345300
1743105300000|2025-03-27 19:55:00|92.17|92.14|92.64|91.66|92.64|92.17|91.12|90.78|928772
1743168600000|2025-03-28 13:30:00|91.22|91.08|88.5|88.01|91.5|91.17|87.31|86.82|909889
1743168900000|2025-03-28 13:35:00|88.57|88.3|89.82|89.11|90|89.51|88.57|88|158245
1743169200000|2025-03-28 13:40:00|89.81|89|89.55|89.3|89.99|89.55|89.4|89|55930
1743169500000|2025-03-28 13:45:00|89.54|89.34|89.3|89.13|89.54|89.34|89.3|89.12|64521
1743169800000|2025-03-28 13:50:00|89.29|89.12|88.96|88.18|89.29|89.12|88.11|88|521375
1743170100000|2025-03-28 13:55:00|88.95|88.6|88.46|88.1|89.2|88.6|88.19|88.03|216465
1743170400000|2025-03-28 14:00:00|88.36|88.03|88.23|88.04|88.73|88.11|88.23|88.03|84563
1743170700000|2025-03-28 14:05:00|88.22|88.03|87.68|87.39|88.22|88.03|87.27|87.1|702982
1743171000000|2025-03-28 14:10:00|87.67|87.36|87.93|87.88|87.95|87.88|87.28|87.08|493173
1743171300000|2025-03-28 14:15:00|87.92|87.91|88.22|88.21|88.22|88.21|87.8|87.5|97565
1743171600000|2025-03-28 14:20:00|88.4|88.22|90.61|90.47|90.61|90.47|88.4|88.22|285406
1743171900000|2025-03-28 14:25:00|90.97|90.54|89.99|89.01|91|90.99|89.69|89|190160
1743172200000|2025-03-28 14:30:00|89.97|89.03|89.34|89.09|89.97|89.51|89.22|89.03|82206
1743172500000|2025-03-28 14:35:00|89.22|89.22|89.5|89.03|89.59|89.23|89|88.6|276657
1743172800000|2025-03-28 14:40:00|89.48|89.04|89.9|89.61|90.2|89.61|89.48|89.04|107765
1743173100000|2025-03-28 14:45:00|90|89.75|89.7|89.37|90|89.76|89.7|89.37|132222
1743173400000|2025-03-28 14:50:00|89.4|89.5|89.84|89.5|89.91|89.71|89.4|89.5|91061
1743173700000|2025-03-28 14:55:00|89.83|89.37|89.27|89|89.83|89.5|89.27|89|77055
1743174000000|2025-03-28 15:00:00|89.26|88.88|88.45|88.24|89.26|89|88.45|88|61384
1743174300000|2025-03-28 15:05:00||88.11||88.32||88.32||88.11|63521
1743174600000|2025-03-28 15:10:00|88.79|88.98|90|89.76|90|89.76|88.46|88.41|254362
1743174900000|2025-03-28 15:15:00|90.2|89.78|90.48|90.28|90.48|90.29|90.2|89.78|55077
1743175200000|2025-03-28 15:20:00|90.4|90|90|89.35|90.48|90.01|89.49|89.05|220758
1743175500000|2025-03-28 15:25:00|89.95|89.47|90.75|90.23|90.75|90.23|89.95|89.47|86471
1743175800000|2025-03-28 15:30:00|90.5|90.24|91.75|91.29|91.75|91.34|90.5|90.24|123719
1743176100000|2025-03-28 15:35:00|91.69|91.3|92.73|92.22|92.73|92.22|91.69|91.3|133994
1743176400000|2025-03-28 15:40:00|92.7|92.07|92.99|92.03|93|92.8|92.7|92|104230
1743176700000|2025-03-28 15:45:00|92.5|92.04|92.75|92.54|92.99|92.54|92.45|92.04|258727
1743177000000|2025-03-28 15:50:00|92.98|92.6|93|92.71|93|92.86|92.6|92.54|188301
1743177300000|2025-03-28 15:55:00|93.2|92.8|93.17|92.81|93.87|93.6|93.17|92.8|252571
1743177600000|2025-03-28 16:00:00|93.15|92.8|93.15|92.91|93.15|92.91|93|92.8|85843
1743177900000|2025-03-28 16:05:00|93|93|92.53|92.06|93.15|93.01|92.53|92.06|200191
1743178200000|2025-03-28 16:10:00|92.5|92|92|91.54|92.5|92|91.59|91.54|64495
1743178500000|2025-03-28 16:15:00|91.99|91.53|91.34|90.2|91.99|91.54|90.6|90.08|148006
1743178800000|2025-03-28 16:20:00|91|90.3|90.79|90.3|91|90.59|90.79|90.3|30484
1743179100000|2025-03-28 16:25:00|90.59|90.6|91|90.6|91|90.6|90.59|90.6|27163
1743179400000|2025-03-28 16:30:00|91.15|90.61|91.75|91.15|91.75|91.15|91.15|90.61|123906
1743179700000|2025-03-28 16:35:00|91.74|91.4|91.75|91.41|91.75|91.41|91.74|91.4|18291
1743180000000|2025-03-28 16:40:00|91.4|91.5|91.4|91.01|91.4|91.72|91.4|91|58137
1743180300000|2025-03-28 16:45:00|||||||||4846
1743180600000|2025-03-28 16:50:00|91.68||91.68||91.68||91.68||50713
1743180900000|2025-03-28 16:55:00|91.48|91.02|91.29|91.03|91.68|91.03|91.29|91.02|12750
1743181200000|2025-03-28 17:00:00|91.23|91.04|91.5|91.05|91.5|91.05|91.23|91.04|25663
1743181500000|2025-03-28 17:05:00|91.25|91.04|91.19|90.87|91.25|91.04|91.02|90.86|64373
1743181800000|2025-03-28 17:10:00|91|90.99|90.98|90.3|91|91|90.76|90.3|26317
1743182100000|2025-03-28 17:15:00|90.97|90.31|91|90.75|91|90.75|90.97|90.31|30437
1743182400000|2025-03-28 17:20:00|90.99|90.88|90.99|90.4|91|90.99|90.99|90.4|65673
1743182700000|2025-03-28 17:25:00|91|90.7|91|90.4|91|90.85|91|90.4|14720
1743183000000|2025-03-28 17:30:00|90.84|90.41|90.83|90.45|90.84|90.78|90.83|90.41|61226
1743183300000|2025-03-28 17:35:00||90.31||90.31||90.4||90.31|18843
1743183600000|2025-03-28 17:40:00|90.84|90.32|90.84|90.61|90.84|90.62|90.76|90.31|18859
1743183900000|2025-03-28 17:45:00|90.95|90.47|90.57|90.02|90.95|90.62|90.26|90|127881
1743184200000|2025-03-28 17:50:00|90.56|90.03|90.64|90.5|90.65|90.5|90.56|90.03|93444
1743184500000|2025-03-28 17:55:00|90.6|90.14|90.68|90.36|91|90.36|90.58|90.05|59962
1743184800000|2025-03-28 18:00:00|91|90.37|91|90.37|91|90.37|90.64|90.37|8269
1743185100000|2025-03-28 18:05:00|91.15|90.38|91.5|90.94|91.5|90.94|91.15|90.38|60283
1743185400000|2025-03-28 18:10:00|91.7|91|91.75|91.43|91.75|91.43|91.7|91|26234
1743185700000|2025-03-28 18:15:00|91.74|91.44|91.66|91.01|91.74|91.44|91.66|91|43876
1743186000000|2025-03-28 18:20:00|91.75|91.13|91.19|91.01|91.75|91.4|91.19|91|25497
1743186300000|2025-03-28 18:25:00|91.49|91.1|91.49|91.11|91.49|91.11|91.49|91.1|65923
1743186600000|2025-03-28 18:30:00|91.58|91.25|91.75|91.41|91.75|91.41|91.58|91.25|14708
1743186900000|2025-03-28 18:35:00|91.6|91.42|91.12|90.31|91.75|91.45|90.75|90.31|43486
1743187200000|2025-03-28 18:40:00|91.13|90.71|91.27|91.04|91.28|91.25|91.13|90.71|28900
1743187500000|2025-03-28 18:45:00|91.26|91|90.75|90|91.26|91|90.09|90|60441
1743187800000|2025-03-28 18:50:00|90.76|90.01|91.11|90.88|91.11|91|90.76|90.01|13514
1743188100000|2025-03-28 18:55:00|91.27|90.89|91.27|91.01|91.27|91.01|91.27|90.89|5357
1743188400000|2025-03-28 19:00:00|91.63|91.14|91.54|91|91.75|91.72|91.54|91|39934
1743188700000|2025-03-28 19:05:00|91.55|91.27|91.75|91.04|91.8|91.79|91.55|91|31851
1743189000000|2025-03-28 19:10:00|91.4|91.4|91.39|91|91.48|91.67|91.32|91|32316
1743189300000|2025-03-28 19:15:00|91.38|91.01|91.73|91|91.75|91.7|91.38|91|27664
1743189600000|2025-03-28 19:20:00|91.72|91.37|91.51|91.26|91.72|91.69|91.51|91|24444
1743189900000|2025-03-28 19:25:00|91.37|91.39|91.37|91|91.37|91.48|91.04|91|65026
1743190200000|2025-03-28 19:30:00|91.58|91.19|91.57|91.18|91.58|91.52|91.37|91.09|36221
1743190500000|2025-03-28 19:35:00|91.56|91.38|91.35|91|91.56|91.52|91.2|91|63055
1743190800000|2025-03-28 19:40:00|91.34|91.18|91.32|91.16|91.34|91.31|91.32|91|40151
1743191100000|2025-03-28 19:45:00|91.31|91.24|91.35|91.34|91.55|91.37|91.3|91|66802
1743191400000|2025-03-28 19:50:00|91.34|91.33|91.3|91|91.75|91.67|91.28|91|157192
1743191700000|2025-03-28 19:55:00|91.34|91.17|91.5|91.25|91.75|91.72|90.55|90.53|265668
1743427800000|2025-03-31 13:30:00|89|88.2|86.7|86.32|89|88.2|86.69|86.31|258696
1743428100000|2025-03-31 13:35:00|86.23|86.31|86.4|86.11|86.7|86.5|86.12|85.5|376119
1743428400000|2025-03-31 13:40:00|86.39|86.01|85.5|85.17|86.39|86.02|85.49|85|496127
1743428700000|2025-03-31 13:45:00|85.49|85.1|85.84|85.74|85.84|85.74|85.2|84.6|266477
1743429000000|2025-03-31 13:50:00|85.83|85.54|86|85.83|86.5|86.3|85.35|85.01|453299
1743429300000|2025-03-31 13:55:00|86.34|85.84|85.86|85.65|86.5|86.1|85.76|85.5|171201
1743429600000|2025-03-31 14:00:00|85.82|85.73|86.02|86.01|86.5|86.46|85.5|85.26|596730
1743429900000|2025-03-31 14:05:00|86.01|85.67|86|85.55|86.01|85.95|85.9|85.14|129641
1743430200000|2025-03-31 14:10:00|85.82|85.63|86.2|86.04|86.2|86.04|85.82|85.63|192557
1743430500000|2025-03-31 14:15:00|86.19|86.05|85.8|85.6|86.19|86.19|85.8|85.6|296003
1743430800000|2025-03-31 14:20:00|85.79|85.61|85.68|85.61|86|85.81|85.68|85.6|92188
1743431100000|2025-03-31 14:25:00|85.8|85.6|86|85.81|86|85.99|85.7|85.54|185590
1743431400000|2025-03-31 14:30:00|85.95|85.71|86|85.89|86|85.89|85.7|85.61|104496
1743431700000|2025-03-31 14:35:00|85.94|85.86|85.96|85.9|86|85.98|85.94|85.61|51023
1743432000000|2025-03-31 14:40:00|85.94|85.91|85.75|85.31|85.96|85.91|85.74|85.3|170385
1743432300000|2025-03-31 14:45:00|85.5|85.3|85.3|85.21|85.5|85.3|85.3|85.12|267695
1743432600000|2025-03-31 14:50:00|85.31|85.28|85.5|85.4|86|85.91|85.31|85.28|217339
1743432900000|2025-03-31 14:55:00|85.42|85.32|85.4|85.23|85.42|85.41|85.15|85.1|192574
1743433200000|2025-03-31 15:00:00|85.42|85.24|86.45|86.03|86.45|86.03|85.42|85.24|179888
1743433500000|2025-03-31 15:05:00|86.23|86.04|86.03|86.01|86.37|86.06|86.01|86|91864
1743433800000|2025-03-31 15:10:00|86.04|86|85.5|85.3|86.27|86.02|85.5|85.3|236688
1743434100000|2025-03-31 15:15:00|85.49|85.31|85.5|85.39|85.5|85.39|85.39|85.31|69017
1743434400000|2025-03-31 15:20:00|85.55|85.4|86.49|86.14|86.5|86.14|85.45|85.4|123110
1743434700000|2025-03-31 15:25:00|86.27|86.15|86.05|86.04|86.27|86.24|86.05|86|30628
1743435000000|2025-03-31 15:30:00|86.04|86|86.33|86.2|86.5|86.21|86.04|86|74521
1743435300000|2025-03-31 15:35:00|86.22|86.35|86.4|86.36|86.4|86.36|86.21|86.35|31966
1743435600000|2025-03-31 15:40:00|86.42|86.37|86.63|86.58|86.97|86.9|86.42|86.37|95810
1743435900000|2025-03-31 15:45:00|86.62|86.62|86.56|86.51|87|86.8|86.56|86.36|193814
1743436200000|2025-03-31 15:50:00|86.55|86.5|86.56|86.52|86.62|86.52|86.55|86.5|67080
1743436500000|2025-03-31 15:55:00|86.55|86.53|86.25|86.11|86.55|86.54|86.2|86|181057
1743436800000|2025-03-31 16:00:00|86.26|86.1|86.9|86.35|87|86.36|86.26|86.1|25049
1743437100000|2025-03-31 16:05:00|86.89|86.36|86.61|86.31|86.89|86.41|86.45|86.26|7809
1743437400000|2025-03-31 16:10:00|86.6|86.3|85.99|85.81|86.6|86.32|85.99|85.8|81395
1743437700000|2025-03-31 16:15:00|85.98|85.86|86|85.71|86|85.87|85.65|85.2|137713
1743438000000|2025-03-31 16:20:00|85.9||86||86||85.9||3071
1743438300000|2025-03-31 16:25:00|86.04|85.9|86.84|86.15|86.84|86.15|86.04|85.9|38019
1743438600000|2025-03-31 16:30:00|86.85|86.16|86.8|86.51|86.85|86.51|86.8|86.16|28739
1743438900000|2025-03-31 16:35:00|86.63|86.5|86.63|86.5|86.8|86.61|86.63|86.5|34422
1743439200000|2025-03-31 16:40:00|86.62|86.2|86.62|86.6|86.63|86.6|86.62|86.2|9376
1743439500000|2025-03-31 16:45:00|86.63|86.5|86.91|86.21|87|86.51|86.63|86.2|44007
1743439800000|2025-03-31 16:50:00|86.85|86.6|86.85|86.61|86.85|86.61|86.85|86.6|2030
1743440100000|2025-03-31 16:55:00|86.84|86.6|86|85.81|86.84|86.61|86|85.61|63792
1743440400000|2025-03-31 17:00:00||85.8||85.61||85.81||85.6|14897
1743440700000|2025-03-31 17:05:00|85.63|85.7|86.97|86.61|86.97|86.61|85.63|85.7|49607
1743441000000|2025-03-31 17:10:00|86.96|86.6|86.96|86.61|86.96|86.61|86.75|86.6|4913
1743441300000|2025-03-31 17:15:00|86.76|86.6|86.49|86.03|86.76|86.6|86.49|86|5296
1743441600000|2025-03-31 17:20:00|86.48|86.1|86.27|86.13|86.48|86.13|86.27|86.1|3148
1743441900000|2025-03-31 17:25:00|86.25|86.12|85.98|85.5|86.25|86.23|85.5|85.3|112219
1743442200000|2025-03-31 17:30:00|86|85.51|86.49|85.66|86.5|85.8|86|85.51|21250
1743442500000|2025-03-31 17:35:00|86.48|86.23|86.47|86.23|86.49|86.23|86.47|86.23|65968
1743442800000|2025-03-31 17:40:00|86.34|85.66|86.32|85.71|86.34|85.71|86.32|85.66|17645
1743443100000|2025-03-31 17:45:00|86.3|86.2|86.2|85.74|86.3|86.2|86.2|85.71|37540
1743443400000|2025-03-31 17:50:00|86.19|85.5|86.18|85.51|86.19|85.51|85.92|85.5|10390
1743443700000|2025-03-31 17:55:00|85.87|85.55|85.99|85.51|86.18|86|85.71|85.5|7287
1743444000000|2025-03-31 18:00:00|86|85.3|85.98|85.31|86|85.51|85.71|85.3|10679
1743444300000|2025-03-31 18:05:00|85.97||85.98||85.98||85.97||2708
1743444600000|2025-03-31 18:10:00|85.91|85.72|85.98|85.9|85.98|85.9|85.91|85.72|10696
1743444900000|2025-03-31 18:15:00|85.97|85.86|85.9|85.71|85.98|85.87|85.89|85.7|9175
1743445200000|2025-03-31 18:20:00||85.72||85.72||85.72||85.72|14746
1743445500000|2025-03-31 18:25:00|85.87|85.73|85.91|85.81|86.11|85.81|85.5|85.38|33664
1743445800000|2025-03-31 18:30:00|85.89|85.82|86.49|86.04|86.49|86.04|85.89|85.82|20121
1743446100000|2025-03-31 18:35:00|86.5|86.21|86.5|86.4|86.5|86.4|86.5|86.03|5688
1743446400000|2025-03-31 18:40:00|86.49|86.29|87|86.6|87|86.73|86|85.87|89795
1743446700000|2025-03-31 18:45:00|86.99|86.59|86.38|86.06|86.99|86.59|86.38|86.05|74428
1743447000000|2025-03-31 18:50:00|||||||||12541
1743447300000|2025-03-31 18:55:00|86.35|86.2|86.33|85.88|86.35|86.21|86.33|85.87|16963
1743447600000|2025-03-31 19:00:00|86.32|85.97|86.33|86.04|86.33|86.26|86.26|85.97|9712
1743447900000|2025-03-31 19:05:00|86.2|86.19|86.49|86.48|86.49|86.48|86.18|85.97|32632
1743448200000|2025-03-31 19:10:00|86.83|86.54|86.83|86.54|86.83|86.54|86.83|86.54|9582
1743448500000|2025-03-31 19:15:00|86.82|86.36|86.64|86.49|86.82|86.49|86.64|86.36|22488
1743448800000|2025-03-31 19:20:00|86.98|86.52|87.84|87.01|87.98|87.74|86.98|86.49|91814
1743449100000|2025-03-31 19:25:00|87.8|87|86.88|86.78|87.8|87.11|86.86|86.75|12410
1743449400000|2025-03-31 19:30:00|86.87|86.79|87.07|86.86|87.07|86.86|86.87|86.78|19841
1743449700000|2025-03-31 19:35:00|87.08|86.88|87.08|86.9|87.08|86.9|87.07|86.88|4040
1743450000000|2025-03-31 19:40:00|87.09|87.04|87.2|87.13|87.2|87.13|87.09|87.04|70017
1743450300000|2025-03-31 19:45:00||87.12||87.07||87.12||87.05|28179
1743450600000|2025-03-31 19:50:00|87.23|87.08|87|86.73|87.23|87.17|86.89|86.5|136903
1743450900000|2025-03-31 19:55:00|86.99|86.74|87.93|87.86|88.26|88.12|86.56|86.01|440542
1743514200000|2025-04-01 13:30:00|89|86.51|86.05|85.5|89|88.56|86.04|85.5|366737
1743514500000|2025-04-01 13:35:00|86.04|85.51|84.82|84.63|86.04|85.61|84.66|84.5|354948
1743514800000|2025-04-01 13:40:00|84.81|84.64|84.83|84.41|85|84.79|84.31|84.01|280343
1743515100000|2025-04-01 13:45:00|84.82|84.59|84.65|84.33|85|84.65|84.11|84.1|246839
1743515400000|2025-04-01 13:50:00|84.64|84.35|84.71|84.28|85|84.59|84.17|84|258735
1743515700000|2025-04-01 13:55:00|84.7|84.34|83.7|83.5|85|84.8|83.69|83.5|301291
1743516000000|2025-04-01 14:00:00|83.69|83.6|83.12|82.9|83.69|83.61|82.12|82.1|1012844
1743516300000|2025-04-01 14:05:00|83.4|83|81.36|81.35|83.4|83.01|81.34|81.33|812095
1743516600000|2025-04-01 14:10:00|81.4|81.36|81.48|81.33|82|81.91|81.36|81.33|342230
1743516900000|2025-04-01 14:15:00|81.46|81.3|80.32|80.31|81.46|81.3|80.3|80.12|755924
1743517200000|2025-04-01 14:20:00|80.31|80.3|79.3|79.18|80.32|80.3|79.21|79|1605285
1743517500000|2025-04-01 14:25:00|79.28|79.01|79.83|79.8|80.75|80.73|79.12|79.01|811390
1743517800000|2025-04-01 14:30:00|79.84|79.81|80.6|80.45|80.98|80.75|79.83|79.8|379458
1743518100000|2025-04-01 14:35:00|80.91|80.59|81.34|81.27|81.47|81.27|80.6|80.5|563557
1743518400000|2025-04-01 14:40:00|81.33|81.28|80.98|80.91|81.33|81.28|80.98|80.9|180108
1743518700000|2025-04-01 14:45:00|80.99|80.97|80.91|80.9|81.2|81.19|80.91|80.9|755960
1743519000000|2025-04-01 14:50:00|80.92|80.88|81.48|81.42|81.73|81.42|80.77|80.6|344320
1743519300000|2025-04-01 14:55:00|81.53|81.43|82.42|82.3|82.6|82.51|81.53|81.43|937133
1743519600000|2025-04-01 15:00:00|82.4|82.4|81.79|81.64|82.4|82.4|81.6|81.39|296789
1743519900000|2025-04-01 15:05:00|81.77|81.66|81.35|81.34|81.79|81.67|81.35|81.1|208294
1743520200000|2025-04-01 15:10:00|81.38|81.35|82.1|81.88|82.1|81.88|81.27|81|404937
1743520500000|2025-04-01 15:15:00|82|81.9|82.41|82.4|82.69|82.57|81.51|81.27|483498
1743520800000|2025-04-01 15:20:00|82.4|82.3|82.46|82.43|82.47|82.46|82.31|82.3|387405
1743521100000|2025-04-01 15:25:00|82.45|82.44|82.16|82|82.45|82.45|81.5|81.32|549930
1743521400000|2025-04-01 15:30:00|82.11|82.1|81.99|81.98|82.11|82.1|81.99|81.9|52961
1743521700000|2025-04-01 15:35:00|82|81.99|82.45|82.35|82.45|82.35|82|81.99|243893
1743522000000|2025-04-01 15:40:00|82.44|82.4|83.62|83.5|83.8|83.73|82.44|82.4|185655
1743522300000|2025-04-01 15:45:00|83.6|83.17|83.45|83.01|84.28|83.6|83.45|82.9|120880
1743522600000|2025-04-01 15:50:00|83.3|83.17|83.2|83.11|83.3|83.25|83.2|83|79604
1743522900000|2025-04-01 15:55:00|83.19|83.12|83|82.91|83.19|83.19|83|82.9|358187
1743523200000|2025-04-01 16:00:00|82.99|82.92|83.8|83.7|83.95|83.7|82.99|82.92|455052
1743523500000|2025-04-01 16:05:00|83.79|83.71|83.6|83.5|83.79|83.72|83.6|83.5|35397
1743523800000|2025-04-01 16:10:00|83.55|83.2|83.47|83.21|83.55|83.21|83.46|83.2|67913
1743524100000|2025-04-01 16:15:00|83.46|83.2|83.51|83.48|83.51|83.48|83.21|83.2|317963
1743524400000|2025-04-01 16:20:00|83.53|83.5|83.98|83.81|84|83.81|83.53|83.5|214423
1743524700000|2025-04-01 16:25:00|83.95|83.72|82.4|82.31|83.95|83.82|82.38|82.2|128291
1743525000000|2025-04-01 16:30:00|82.32|82.32|82.4|82.32|82.4|82.32|82.32|82.32|16627
1743525300000|2025-04-01 16:35:00|82.45|82.33|82.59|82.37|82.93|82.78|82.45|82.33|166846
1743525600000|2025-04-01 16:40:00|82.5|82.38|82.45|82.44|82.5|82.44|82.45|82.38|29757
1743525900000|2025-04-01 16:45:00|82.44|82.38|83|82.85|83|82.85|82.36|82.34|155977
1743526200000|2025-04-01 16:50:00|83.08|82.88|83.79|83.26|83.96|83.27|83.08|82.88|73380
1743526500000|2025-04-01 16:55:00|83.78|83.25|83|82.98|83.78|83.25|83|82.85|48615
1743526800000|2025-04-01 17:00:00|83.04|82.97|83.45|83.33|83.45|83.33|83.04|82.93|173764
1743527100000|2025-04-01 17:05:00|||||||||8734
1743527400000|2025-04-01 17:10:00|83.4|83.26|83.4|82.9|83.4|83.26|82.74|82.36|188218
1743527700000|2025-04-01 17:15:00|83.39|82.91|83.33|83|83.39|83|83.33|82.9|77506
1743528000000|2025-04-01 17:20:00|83.32|83.2|83.27|83.2|83.32|83.2|83.27|83.2|13069
1743528300000|2025-04-01 17:25:00|83.21|83.21|83.22|83.21|83.22|83.21|83.21|83.2|108434
1743528600000|2025-04-01 17:30:00|83.3|83.22|83.82|83.5|83.82|83.5|83.3|83.22|211999
1743528900000|2025-04-01 17:35:00|83.87|83.6|84.23|84.04|84.53|84.36|83.87|83.6|322551
1743529200000|2025-04-01 17:40:00|84.41|84.05|84.36|84.04|84.41|84.05|84.05|84.04|57454
1743529500000|2025-04-01 17:45:00|84.4|84.05|84.65|84.39|84.65|84.39|84.4|84.05|12330
1743529800000|2025-04-01 17:50:00|84.75|84.44|84.93|84.92|84.99|84.98|84.4|84.05|286994
1743530100000|2025-04-01 17:55:00|84.98|84.91|84.4|84.11|84.98|84.91|84.13|84.04|126799
1743530400000|2025-04-01 18:00:00|84.12|84.26|84.3|84.11|84.55|84.26|84.12|84.11|50056
1743530700000|2025-04-01 18:05:00|84.27|84|84.04|84.02|84.47|84.02|83.97|83.82|44086
1743531000000|2025-04-01 18:10:00|84.05|84.03|84.15|83.47|84.82|84.29|84.05|83.46|162290
1743531300000|2025-04-01 18:15:00|||||||||7973
1743531600000|2025-04-01 18:20:00|84.1||83.83||84.1||83.83||14439
1743531900000|2025-04-01 18:25:00|83.62|83.2|83.55|83.26|83.62|83.26|83.53|83.2|18700
1743532200000|2025-04-01 18:30:00|83.56|83.27|84|83.64|84|83.64|83.56|83.27|16891
1743532500000|2025-04-01 18:35:00|83.99|83.65|83.7|83.29|84|83.72|83.7|83.25|56258
1743532800000|2025-04-01 18:40:00|83.69||83.65||83.69||83.65||4408
1743533100000|2025-04-01 18:45:00|83.71|83.3|83.71|83.31|83.71|83.31|83.71|83.3|7400
1743533400000|2025-04-01 18:50:00|83.47|83.3|83.71|83.31|83.71|83.31|83.3|83.28|34307
1743533700000|2025-04-01 18:55:00|83.86|83.6|84|83.69|84|83.69|83.86|83.6|62620
1743534000000|2025-04-01 19:00:00|84.01|83.7|84.29|83.91|84.31|84.02|84.01|83.57|89027
1743534300000|2025-04-01 19:05:00|84.3|83.92|84.3|84.01|84.3|84.01|84.3|83.92|5102
1743534600000|2025-04-01 19:10:00|84.31|84.02|84.7|84.26|84.72|84.27|84.31|84.02|87521
1743534900000|2025-04-01 19:15:00|84.71|84.27|84.7|84.28|84.71|84.28|84.7|84.27|70226
1743535200000|2025-04-01 19:20:00|84.71|84.32|84.86|84.85|84.99|84.86|84.38|84.21|237635
1743535500000|2025-04-01 19:25:00|84.88|84.87|85.31|85.3|85.31|85.3|84.88|84.79|194431
1743535800000|2025-04-01 19:30:00|85.3|85.29|85.79|85.78|85.97|85.8|85.3|85.29|114066
1743536100000|2025-04-01 19:35:00|85.8|85.79|86.4|86.39|86.4|86.39|85.8|85.78|88762
1743536400000|2025-04-01 19:40:00|86.39|86.04|86.21|86.2|86.39|86.38|86.02|86|160241
1743536700000|2025-04-01 19:45:00|86.26|86.21|86.34|86.31|86.4|86.39|86.26|86.2|139069
1743537000000|2025-04-01 19:50:00|86.33|86.3|86.1|86.01|86.34|86.3|85.79|85.78|219232
1743537300000|2025-04-01 19:55:00|86.11|86.02|86.99|86.49|86.99|86.96|86.11|86.02|495160
1743600600000|2025-04-02 13:30:00|83.98|83.77|85.82|84.91|85.9|84.93|83.78|83.77|372386
1743600900000|2025-04-02 13:35:00|85.83|84.92|88.39|88|88.49|88.1|85.82|84.92|324213
1743601200000|2025-04-02 13:40:00|88.38|87.95|87.49|86.85|88.38|87.95|86.88|86.4|188062
1743601500000|2025-04-02 13:45:00|88|87|89.81|89.41|89.81|89.41|88|87|454224
1743601800000|2025-04-02 13:50:00|89.53|88.85|89.26|89.1|89.74|89.29|88.54|88.51|377026
1743602100000|2025-04-02 13:55:00|89.2|89|88.5|88.49|89.28|89|88.5|88.49|345392
1743602400000|2025-04-02 14:00:00|88.46|88.18|88.95|88.8|89|88.8|87.51|87.5|365574
1743602700000|2025-04-02 14:05:00|88.81|88.73|88.22|88.03|88.82|88.73|88.22|88.02|276905
1743603000000|2025-04-02 14:10:00|88.25|88.05|88.59|88.12|88.65|88.22|87.81|87.8|196591
1743603300000|2025-04-02 14:15:00|88.4|88.14|88.26|88.15|88.4|88.15|88.26|88.14|32261
1743603600000|2025-04-02 14:20:00|88.27|88.16|88.71|88.65|88.88|88.65|88.26|88.16|121574
1743603900000|2025-04-02 14:25:00|88.76|88.6|88.36|88.11|88.76|88.61|88.36|88|116161
1743604200000|2025-04-02 14:30:00|88.28|88.2|88.14|88.13|88.55|88.22|88.14|88.13|40555
1743604500000|2025-04-02 14:35:00|88.13|88.11|88.62|88.05|88.88|88.11|88.03|88.02|192821
1743604800000|2025-04-02 14:40:00|88.61|88.02|88.17|88.03|88.61|88.03|88.12|88.02|12529
1743605100000|2025-04-02 14:45:00|88.1|88.02|87.95|87.81|88.1|88.02|87.94|87.8|126087
1743605400000|2025-04-02 14:50:00|87.96|87.83|88.18|88.02|88.5|88.02|87.96|87.8|135141
1743605700000|2025-04-02 14:55:00|88.03|88.03|88.01|88|88.39|88.05|88.01|88|166761
1743606000000|2025-04-02 15:00:00|88|87.99|88.26|88|88.26|88|87.85|87.8|376042
1743606300000|2025-04-02 15:05:00|88.25|88.2|88.03|88.01|88.25|88.2|88.03|88|200563
1743606600000|2025-04-02 15:10:00|88.07|88.02|88.01|88|88.07|88.02|88.01|88|199827
1743606900000|2025-04-02 15:15:00|88.02|88.01|88.07|88|88.07|88.01|88.02|88|26622
1743607200000|2025-04-02 15:20:00|88.08|88.01|89.11|88.87|89.11|88.87|88.08|88.01|546232
1743607500000|2025-04-02 15:25:00|89.1|88.86|89.3|89.17|89.4|89.31|89.1|88.86|802081
1743607800000|2025-04-02 15:30:00|89.28|89.12|89.53|89.4|89.53|89.4|88.89|88.88|378771
1743608100000|2025-04-02 15:35:00|89.54|89.48|89.32|89.06|89.69|89.62|89.32|89.05|365738
1743608400000|2025-04-02 15:40:00|89.33|89.3|89.61|89.5|89.61|89.5|89.33|89.3|222566
1743608700000|2025-04-02 15:45:00|89.62|89.51|89.65|89.64|89.69|89.68|89.61|89.51|362901
1743609000000|2025-04-02 15:50:00|89.63|89.6|89.51|89.5|89.64|89.62|89.51|89.5|299211
1743609300000|2025-04-02 15:55:00|89.52|89.51|89.63|89.6|89.87|89.65|89.52|89.51|257451
1743609600000|2025-04-02 16:00:00||89.61||89.62||89.62||89.61|213749
1743609900000|2025-04-02 16:05:00|89.64|89.63|89.64|89.63|89.65|89.63|89.64|89.63|190667
1743610200000|2025-04-02 16:10:00|89.65|89.64|89.74|89.66|89.87|89.66|89.65|89.64|187479
1743610500000|2025-04-02 16:15:00|89.72|89.67|89.83|89.8|89.88|89.8|89.68|89.67|501646
1743610800000|2025-04-02 16:20:00|89.84|89.82|90.31|90.3|90.39|90.3|89.83|89.82|677084
1743611100000|2025-04-02 16:25:00|90.39|90.31|90.21|90.04|90.7|90.32|90.01|90|419247
1743611400000|2025-04-02 16:30:00|90.57|90.1|90.36|90.35|90.83|90.35|90.11|90.1|219576
1743611700000|2025-04-02 16:35:00|90.35|90.3|90.01|90|90.35|90.3|90.01|89.9|130940
1743612000000|2025-04-02 16:40:00|90.02|90.01|90.37|90.36|90.38|90.37|90.02|90.01|96779
1743612300000|2025-04-02 16:45:00|90.38|90.37|91.02|91.01|91.05|91.01|90.14|90.12|231555
1743612600000|2025-04-02 16:50:00|91.05|91.02|91.11|91.1|91.17|91.1|91.04|91.02|112505
1743612900000|2025-04-02 16:55:00|91.2|91.11|91.02|91.01|91.2|91.12|90.26|90.25|203923
1743613200000|2025-04-02 17:00:00|91.01|91|91|90.99|91.02|91|91|90.99|212809
1743613500000|2025-04-02 17:05:00|||||||||54085
1743613800000|2025-04-02 17:10:00|90.99|90.98|90.99|90.98|90.99|90.98|90.99|90.98|84470
1743614100000|2025-04-02 17:15:00|90.98|90.68|90.26|90.25|90.98|90.68|90.26|90.21|140776
1743614400000|2025-04-02 17:20:00|90.25|90.23|89.2|89.09|90.25|90.23|89.2|89.05|373129
1743614700000|2025-04-02 17:25:00|89.1|89.1|89.31|89.29|89.31|89.29|89.1|89.1|296157
1743615000000|2025-04-02 17:30:00|89.3|89.28|88.93|88.46|89.31|89.3|88.22|88.21|596740
1743615300000|2025-04-02 17:35:00|88.91|88.47|89|88.85|89|88.85|88.84|88.46|150025
1743615600000|2025-04-02 17:40:00|89.06|88.88|89|88.38|89.62|89.22|89|88.32|196120
1743615900000|2025-04-02 17:45:00|88.7|88.23|88.36|88.23|88.7|88.23|88.36|88.23|15269
1743616200000|2025-04-02 17:50:00|88.26|88.24|88.36|88.25|88.36|88.25|88.26|88.24|145564
1743616500000|2025-04-02 17:55:00|88.37|88.27|89.3|89.01|89.6|89.45|88.37|88.27|347498
1743616800000|2025-04-02 18:00:00|89.29|89|88.72|88.71|89.29|89|88.72|88.71|17272
1743617100000|2025-04-02 18:05:00|88.71|88.63|88.76|88.54|88.76|88.63|88.23|88.2|233413
1743617400000|2025-04-02 18:10:00||88.55||88.56||88.56||88.55|5563
1743617700000|2025-04-02 18:15:00|88.72|88.46|88.12|88.11|88.72|88.46|88.12|88.1|110572
1743618000000|2025-04-02 18:20:00|88.13|88.12|88.48|88.31|88.88|88.31|88.13|88.12|68352
1743618300000|2025-04-02 18:25:00|88.45|88.32|88.48|88.05|88.48|88.34|88.03|88.02|79399
1743618600000|2025-04-02 18:30:00|88.47|88.06|88.75|88.68|88.75|88.68|88.47|88.06|145679
1743618900000|2025-04-02 18:35:00|88.74|88.69|89.11|89|89.11|89|88.74|88.69|249791
1743619200000|2025-04-02 18:40:00|89.03|89.02|88.94|88.48|89.03|89.02|88.94|88.4|224600
1743619500000|2025-04-02 18:45:00|88.88|88.6|89.1|88.94|89.33|88.94|88.88|88.6|102465
1743619800000|2025-04-02 18:50:00|||||||||180508
1743620100000|2025-04-02 18:55:00|89.09|88.9|89.02|89.01|89.11|89.01|89.02|88.9|126331
1743620400000|2025-04-02 19:00:00|89.03|89.02|89.63|89.14|89.63|89.15|89.03|89.02|132891
1743620700000|2025-04-02 19:05:00|89.62|89.15|89.55|89.26|89.62|89.26|89.36|89.15|35878
1743621000000|2025-04-02 19:10:00|89.36||89.36||89.36||89.36||45211
1743621300000|2025-04-02 19:15:00|89.34|89.1|89.29|89.12|89.34|89.12|89.29|89.1|60354
1743621600000|2025-04-02 19:20:00|89.26|89.11|89.13|89.11|89.26|89.12|89.13|89.1|78678
1743621900000|2025-04-02 19:25:00|89.12|89.1|89.63|89.29|89.63|89.42|89.11|89.1|148458
1743622200000|2025-04-02 19:30:00|89.65|89.3|89.7|89.69|89.87|89.69|89.63|89.3|58040
1743622500000|2025-04-02 19:35:00|89.71|89.7|89.88|89.87|90|89.87|89.71|89.7|123909
1743622800000|2025-04-02 19:40:00|89.87|89.86|89.73|89.72|89.87|89.87|89.73|89.72|48689
1743623100000|2025-04-02 19:45:00|89.72|89.41|89.79|89.78|90|89.78|89.52|89.1|146064
1743623400000|2025-04-02 19:50:00|89.8|89.79|89.82|89.81|90|89.81|89.8|89.79|224960
1743623700000|2025-04-02 19:55:00|89.81|89.63|89.63|89.52|89.81|89.63|89.33|89.1|147058
1743687000000|2025-04-03 13:30:00|83.76|83.71|81.51|81.42|83.76|83.71|81.44|81.2|589094
1743687300000|2025-04-03 13:35:00|81.5|81.5|81.37|80.54|81.5|81.5|80.32|80.3|629645
1743687600000|2025-04-03 13:40:00|81.3|80.57|80.99|80.8|81.78|81.23|80.71|80.57|249037
1743687900000|2025-04-03 13:45:00|80.92|80.9|80.92|80.91|82|81.14|80.92|80.9|263545
1743688200000|2025-04-03 13:50:00|81|80.92|80.83|80.6|81|80.99|80.83|80.6|353147
1743688500000|2025-04-03 13:55:00|80.77|80.54|80.86|80.1|80.86|80.54|80.12|80.01|322903
1743688800000|2025-04-03 14:00:00|80.85|80.12|81.64|81.25|82|81.39|80.36|80.1|223357
1743689100000|2025-04-03 14:05:00|81.63|81.26|81.1|80.5|81.64|81.59|81.1|80.5|53156
1743689400000|2025-04-03 14:10:00|81.09|80.51|81.1|80.88|81.19|80.88|80.53|80.5|78988
1743689700000|2025-04-03 14:15:00|81.09|80.91|81.48|81.47|81.5|81.47|81.09|80.91|61004
1743690000000|2025-04-03 14:20:00|81.47|81.42|81.21|81.02|81.47|81.42|81.2|81.01|82604
1743690300000|2025-04-03 14:25:00|81.2|81.03|81.2|81.19|81.21|81.19|81.03|81.03|65218
1743690600000|2025-04-03 14:30:00|81.19|81.18|81.11|81.1|81.19|81.18|81.11|81.1|188032
1743690900000|2025-04-03 14:35:00|81.1|81.01|80.89|80.88|81.1|81.01|80.89|80.88|430844
1743691200000|2025-04-03 14:40:00|80.71|80.7|80.41|80.4|80.71|80.7|80.41|80.4|399344
1743691500000|2025-04-03 14:45:00|80.16|80.15|80.42|80.1|80.78|80.42|80.01|80|1095479
1743691800000|2025-04-03 14:50:00|80.41|80.18|80.38|80.37|81.02|80.77|80.26|80.1|219085
1743692100000|2025-04-03 14:55:00|80.37|80.32|80.37|80.22|80.38|80.37|80.37|80.07|75552
1743692400000|2025-04-03 15:00:00|80.35|80.3|80.77|80.71|80.77|80.74|80.27|80.07|153040
1743692700000|2025-04-03 15:05:00|80.76|80.74|80.54|80.53|80.76|80.76|80.54|80.26|38672
1743693000000|2025-04-03 15:10:00|80.53|80.21|80.68|80.3|81.04|80.9|80.21|80.2|343233
1743693300000|2025-04-03 15:15:00|80.49|80.31|80.98|80.85|81|80.85|80.48|80.31|36989
1743693600000|2025-04-03 15:20:00|80.97|80.91|81|80.91|81.03|81.02|80.97|80.91|220571
1743693900000|2025-04-03 15:25:00|80.99|80.85|80.57|80.4|80.99|80.85|80.57|80.21|192023
1743694200000|2025-04-03 15:30:00|80.56|80.53|80.56|80.55|80.56|80.55|80.54|80.53|179529
1743694500000|2025-04-03 15:35:00|80.55|80.52|80.56|80.55|80.56|80.55|80.55|80.52|202044
1743694800000|2025-04-03 15:40:00|80.57|80.56|81.81|81.68|82.91|82.53|80.57|80.56|570029
1743695100000|2025-04-03 15:45:00|81.83|81.76|82.38|82.08|82.67|82.19|81.83|81.72|403702
1743695400000|2025-04-03 15:50:00|82.37|81.76|81.76|81.68|82.37|81.76|81.76|81.68|62472
1743695700000|2025-04-03 15:55:00|81.75|81.5|81.41|81.4|81.75|81.5|81.4|81.19|94219
1743696000000|2025-04-03 16:00:00|81.42|81.41|83.65|82.41|85|84.99|81.42|81.4|329104
1743696300000|2025-04-03 16:05:00|83.64|82.42|83.54|82.92|84.3|84|83.54|82.25|104726
1743696600000|2025-04-03 16:10:00|83|82.83|82.77|82.6|83|82.83|82.54|82.5|193972
1743696900000|2025-04-03 16:15:00|82.76|82.61|83.98|83.46|83.99|83.91|82.76|82.61|285247
1743697200000|2025-04-03 16:20:00|83.89|83.45|83.14|82.53|83.89|83.45|83.14|82.5|135633
1743697500000|2025-04-03 16:25:00|83.13|82.54|82.38|82.35|83.13|83|82.38|82.05|75039
1743697800000|2025-04-03 16:30:00|82.37|82.36|82.06|82.05|82.37|82.36|82.06|82.05|97444
1743698100000|2025-04-03 16:35:00|||||||||104440
1743698400000|2025-04-03 16:40:00|82.89|82.06|82.96|82.54|83|82.54|82.89|82.06|209629
1743698700000|2025-04-03 16:45:00||82.7||82.79||82.81||82.45|35836
1743699000000|2025-04-03 16:50:00|83|83|83.48|83|83.5|83|83|83|57026
1743699300000|2025-04-03 16:55:00|83.49|83.01|84.01|84|84.29|84|83.49|83.01|213740
1743699600000|2025-04-03 17:00:00|84.02|84.01|83.48|83.02|84.02|84.01|83.48|83|241078
1743699900000|2025-04-03 17:05:00|83.47|83.29|83.49|83.32|83.49|83.32|83.47|83.29|149291
1743700200000|2025-04-03 17:10:00|83.46|83.25|83.46|83.32|83.46|83.32|83.4|83.25|5232
1743700500000|2025-04-03 17:15:00|83.45|83.25|83.01|83|83.45|83.32|83.01|82.79|128595
1743700800000|2025-04-03 17:20:00|83|82.79|82.51|82.5|83|82.79|82.51|82.5|107003
1743701100000|2025-04-03 17:25:00|||||||||39342
1743701400000|2025-04-03 17:30:00|||||||||178156
1743701700000|2025-04-03 17:35:00|82.73|82.51|83.46|83.42|83.46|83.42|82.65|82.51|591171
1743702000000|2025-04-03 17:40:00|83.45|83.41|83.24|83.23|83.45|83.44|83.07|83|84445
1743702300000|2025-04-03 17:45:00|83.57|83.24|83.38|83.05|83.89|83.85|83.38|83|18487
1743702600000|2025-04-03 17:50:00|83.37|83.2|83.29|83.05|83.37|83.31|83.29|83.05|3413
1743702900000|2025-04-03 17:55:00|83.28|83.17|83.06|83.05|83.28|83.22|83.06|83.05|18806
1743703200000|2025-04-03 18:00:00|||||||||14906
1743703500000|2025-04-03 18:05:00|83.05|83|82.93|82.91|83.05|83.05|82.93|82.65|36048
1743703800000|2025-04-03 18:10:00|82.88|82.92|82.85|82.65|82.88|82.92|82.85|82.65|7804
1743704100000|2025-04-03 18:15:00|82.81|82.51|82.65|82.51|82.81|82.51|82.65|82.51|15612
1743704400000|2025-04-03 18:20:00|82.64|82.05|83.27|82.92|83.5|83.19|82.48|82.05|64879
1743704700000|2025-04-03 18:25:00|83.36|83.12|82.85|82.47|83.5|83.49|82.85|82.46|76242
1743705000000|2025-04-03 18:30:00|82.86|82.69|83.64|83.11|83.93|83.73|82.86|82.69|63510
1743705300000|2025-04-03 18:35:00|83.63|83.12|83.59|83.3|83.9|83.4|83.59|83.12|10218
1743705600000|2025-04-03 18:40:00|83.57|83.43|83.58|83.57|83.58|83.57|83.56|83.43|12699
1743705900000|2025-04-03 18:45:00|83.9|83.55|83.85|83.84|83.9|83.88|83.85|83.55|47559
1743706200000|2025-04-03 18:50:00|83.87|83.85|83.89|83.88|83.9|83.88|83.87|83.85|51062
1743706500000|2025-04-03 18:55:00|83.88|83.84|83.41|83.38|83.88|83.86|83.21|83|96144
1743706800000|2025-04-03 19:00:00|83.4|83.4|83.39|83.31|83.4|83.4|83.17|83|25598
1743707100000|2025-04-03 19:05:00|83.4|83.35|83.85|83.43|83.89|83.88|83.4|83.35|50116
1743707400000|2025-04-03 19:10:00|83.84||83.77||83.84||83.77||16303
1743707700000|2025-04-03 19:15:00|83.76|83.41|83.01|83|83.76|83.41|83.01|83|18319
1743708000000|2025-04-03 19:20:00|83.11|83.01|83.92|83.05|84|83.05|83.11|83.01|22542
1743708300000|2025-04-03 19:25:00|83.75|83|83.08|82.9|83.75|83.05|83.07|82.9|51433
1743708600000|2025-04-03 19:30:00|83.07|82.74|82.39|82.38|83.07|82.74|82.39|82.24|39774
1743708900000|2025-04-03 19:35:00|82.38|82.36|82.33|82.08|82.38|82.36|82.33|82.02|23298
1743709200000|2025-04-03 19:40:00||82.09||82.12||82.12||82.09|30526
1743709500000|2025-04-03 19:45:00|82.29|82.09|82.02|82.01|82.29|82.09|82|81.91|268648
1743709800000|2025-04-03 19:50:00|82.01|82|82.01|82|82.01|82|82.01|82|150171
1743710100000|2025-04-03 19:55:00|||||||||117560
1743773400000|2025-04-04 13:30:00|80|79.11|78.79|78.2|80|79.64|78.79|78.11|201116
1743773700000|2025-04-04 13:35:00|78.7|78.49|76.58|76.41|78.7|78.7|76.58|76.41|387715
1743774000000|2025-04-04 13:40:00|76.57|76.3|76.49|76.1|76.97|76.3|76|75.98|463839
1743774300000|2025-04-04 13:45:00|76.5|76.11|76.5|76.26|77.69|77.33|76.5|76.11|232578
1743774600000|2025-04-04 13:50:00|76.49|76.3|76.33|76.1|76.75|76.5|76.27|76.1|499966
1743774900000|2025-04-04 13:55:00|76.29|76.08|76.53|76.41|76.56|76.41|75.81|75.8|359557
1743775200000|2025-04-04 14:00:00|76.54|76.5|76.52|76.51|76.86|76.77|76.52|76.5|429369
1743775500000|2025-04-04 14:05:00|76.51|76.5|75.65|75.6|76.51|76.5|75.65|75.6|233630
1743775800000|2025-04-04 14:10:00|75.64|75.58|75.06|75.03|75.64|75.58|75.01|75|433217
1743776100000|2025-04-04 14:15:00|75.04|75.02|75.03|75.02|75.2|75.14|75.02|75.01|186442
1743776400000|2025-04-04 14:20:00|75.01|75.01|75.01|75|75.01|75.01|75.01|75|405663
1743776700000|2025-04-04 14:25:00|||||||||186346
1743777000000|2025-04-04 14:30:00|75|74.99|74.01|74|75|74.99|74.01|74|312743
1743777300000|2025-04-04 14:35:00|73.96|73.95|73.12|73.11|73.96|74|73.12|73.11|300840
1743777600000|2025-04-04 14:40:00|73.11|73.1|72.5|72.42|73.12|73.1|72.39|72.2|453905
1743777900000|2025-04-04 14:45:00|72.48|72.46|72.01|72|72.48|72.46|72.01|72|442134
1743778200000|2025-04-04 14:50:00|71.96|71.95|73.29|73.28|73.29|73.28|71.73|71.7|662872
1743778500000|2025-04-04 14:55:00|73.42|73.35|72.84|72.66|73.74|73.7|72.84|72.29|805719
1743778800000|2025-04-04 15:00:00|72.85|72.75|75.22|75.1|75.22|75.1|72.85|72.75|299269
1743779100000|2025-04-04 15:05:00|75.11|75.11|75.3|75.24|75.91|75.48|75.11|75.11|410403
1743779400000|2025-04-04 15:10:00|75.32|75.25|76.94|76.39|77|76.75|75.32|75.25|206611
1743779700000|2025-04-04 15:15:00|76.93|76.5|77.25|77.01|77.36|77.31|76.88|76.5|407609
1743780000000|2025-04-04 15:20:00|77.22|77.02|77.56|77.36|77.98|77.56|77.2|77.01|78294
1743780300000|2025-04-04 15:25:00|77.38|77.32|76.91|76.9|77.38|77.32|76.91|76.9|202054
1743780600000|2025-04-04 15:30:00|76.9|76.89|76.76|76.04|76.9|76.89|76.01|76|860645
1743780900000|2025-04-04 15:35:00|76.62|76.03|76.51|76.5|76.62|76.5|76.03|76|388392
1743781200000|2025-04-04 15:40:00|76.62|76.51|77.08|77.04|77.11|77.1|76.62|76.51|97248
1743781500000|2025-04-04 15:45:00|77.07|77.03|77.34|77.19|77.37|77.19|76.86|76.85|249533
1743781800000|2025-04-04 15:50:00|77.33|77.27|76.37|76.32|77.33|77.27|76.37|76.32|186128
1743782100000|2025-04-04 15:55:00|76.36|76.35|75.81|75.59|76.36|76.35|75.81|75.58|192374
1743782400000|2025-04-04 16:00:00|75.8|75.58|76.5|76.49|76.53|76.49|75.75|75.58|364155
1743782700000|2025-04-04 16:05:00|76.51|76.5|76.71|76.7|76.83|76.81|76.37|76.36|312042
1743783000000|2025-04-04 16:10:00|76.7|76.69|77.38|77.34|77.38|77.34|76.7|76.69|223657
1743783300000|2025-04-04 16:15:00|77.37|77.36|76.48|76.02|77.37|77.37|76.16|75.58|178732
1743783600000|2025-04-04 16:20:00|76.47|76.03|76.45|76.44|76.47|76.44|76.45|76.03|36062
1743783900000|2025-04-04 16:25:00|76.44|76|76.44|76.43|76.44|76.43|76.44|76|20069
1743784200000|2025-04-04 16:30:00|||||||||10102
1743784500000|2025-04-04 16:35:00|76.43|76.4|76.99|76.91|76.99|76.91|76.41|76.4|120328
1743784800000|2025-04-04 16:40:00|77.08|76.95|77.01|77|77.38|77.36|77.01|76.95|142125
1743785100000|2025-04-04 16:45:00|77|76.99|76.49|76.48|77|76.99|76.49|76.42|5635
1743785400000|2025-04-04 16:50:00|76.51|76.49|76.89|76.56|76.89|76.57|76.51|76.48|62406
1743785700000|2025-04-04 16:55:00|76.9|76.57|77|76.89|77|76.89|76.9|76.56|2800
1743786000000|2025-04-04 17:00:00|77.03|76.99|77.25|77.13|77.25|77.13|77|76.99|29449
1743786300000|2025-04-04 17:05:00||77.19||77.21||77.21||77.19|9823
1743786600000|2025-04-04 17:10:00|77.24|77.19|76.56|76.16|77.24|77.19|76.46|76.1|92913
1743786900000|2025-04-04 17:15:00|76.55|76.17|76.44|76.17|76.55|76.43|76.28|76.1|49519
1743787200000|2025-04-04 17:20:00|76.42|76.18|75.51|75.31|76.42|76.21|75.51|75.3|160139
1743787500000|2025-04-04 17:25:00|75.57|75.41|76.2|75.94|76.25|76.24|75.57|75.41|125156
1743787800000|2025-04-04 17:30:00||75.95||76.11||76.11||75.95|1320
1743788100000|2025-04-04 17:35:00|76.21|76.16|76.33|76.3|76.33|76.3|76.21|76.11|53795
1743788400000|2025-04-04 17:40:00|76.34|76.31|76.64|76.57|76.82|76.8|76.34|76.31|119912
1743788700000|2025-04-04 17:45:00|76.63|76.32|76.63|76.61|76.63|76.61|76.37|76.17|30997
1743789000000|2025-04-04 17:50:00|76.64|76.62|76.6|76.22|76.92|76.91|76.6|76.1|78265
1743789300000|2025-04-04 17:55:00|76.62|76.23|77.38|77.25|77.38|77.25|76.62|76.23|26367
1743789600000|2025-04-04 18:00:00|77.37|77.32|76.82|76.81|77.37|77.37|76.82|76.21|25709
1743789900000|2025-04-04 18:05:00|76.81|76.8|76.79|76.12|76.82|76.81|76.76|76.02|142373
1743790200000|2025-04-04 18:10:00|76.39|76.02|76.66|76.16|76.66|76.16|76.12|76.02|24648
1743790500000|2025-04-04 18:15:00|76.65||76.62||76.65||76.61||2900
1743790800000|2025-04-04 18:20:00|76.17|76.15|76.16|76.1|76.17|76.16|76.15|76.1|7666
1743791100000|2025-04-04 18:25:00||76.11||76.11||76.11||76.11|25316
1743791400000|2025-04-04 18:30:00|76.17|76.12|76.16|76.12|76.17|76.16|76.16|76.11|26685
1743791700000|2025-04-04 18:35:00|76.15|76.11|76.16|76.15|76.16|76.15|76.14|76.11|32500
1743792000000|2025-04-04 18:40:00|76.15|76.12|75.59|75.56|76.16|76.15|75.59|75.55|66498
1743792300000|2025-04-04 18:45:00|75.58|75.58|76|75.99|76|75.99|75.55|75.3|44940
1743792600000|2025-04-04 18:50:00|75.99|75.97|75.9|75.89|75.99|75.97|75.89|75.3|6338
1743792900000|2025-04-04 18:55:00|76|75.88|76|75.99|76|75.99|76|75.88|19247
1743793200000|2025-04-04 19:00:00|75.99|75.96|75.31|75.3|76|75.99|75.31|75.3|63795
1743793500000|2025-04-04 19:05:00|75.3|75.29|75.56|75.16|75.6|75.56|75.08|75|208879
1743793800000|2025-04-04 19:10:00|75.55|75.36|76.15|76.14|76.15|76.14|75.48|75.16|67736
1743794100000|2025-04-04 19:15:00|76.14|76.13|75.68|75.67|76.14|76.13|75.55|75.16|71123
1743794400000|2025-04-04 19:20:00|75.69|75.68|76.42|76.41|76.42|76.41|75.69|75.68|34709
1743794700000|2025-04-04 19:25:00|76.41|76.4|75.92|75.91|76.41|76.4|75.92|75.5|27938
1743795000000|2025-04-04 19:30:00|75.97|75.94|76.54|76.53|76.54|76.53|75.97|75.94|53431
1743795300000|2025-04-04 19:35:00|76.55|76.54|76.72|76.16|76.77|76.74|76.55|75.91|37856
1743795600000|2025-04-04 19:40:00|76.5|76.17|76.92|76.35|76.92|76.35|76.3|76.17|55493
1743795900000|2025-04-04 19:45:00|76.9|76.36|76.88|76.82|76.9|76.89|76.88|76.36|82986
1743796200000|2025-04-04 19:50:00|76.87|76.83|76.48|76.47|76.87|76.85|76.48|76.31|106389
1743796500000|2025-04-04 19:55:00|76.47|76.45|76.14|76|76.47|76.45|76.01|76|151529
1744032600000|2025-04-07 13:30:00|69.36|69|70.86|70.46|71|70.46|69.02|68.9|555835
1744032900000|2025-04-07 13:35:00|70.81|70.73|69.89|69.52|71|70.8|69.51|69.02|404563
1744033200000|2025-04-07 13:40:00|70|69.5|69.11|69.01|70|69.51|69.01|69|499552
1744033500000|2025-04-07 13:45:00|69.1|69|70.78|70.54|70.98|70.54|69.1|69|1240634
1744033800000|2025-04-07 13:50:00|70.79|70.69|72.54|72.23|72.54|72.23|70.79|70.69|228923
1744034100000|2025-04-07 13:55:00|72.64|72.41|74.49|74.21|74.54|74.21|72.64|72.23|657195
1744034400000|2025-04-07 14:00:00|74.54|74.49|74|73.42|75.39|74.84|73.99|73.26|1070368
1744034700000|2025-04-07 14:05:00|74.25|73.7|74|73.8|74.25|73.83|73.81|73.7|685780
1744035000000|2025-04-07 14:10:00|74.09|73.81|79.56|79.16|79.56|79.16|74.09|73.81|817856
1744035300000|2025-04-07 14:15:00|79.5|79.2|78.64|78.1|80|79.9|78.64|78.1|418802
1744035600000|2025-04-07 14:20:00|78.5|78.04|76.34|76|78.5|78.38|76.34|76|293272
1744035900000|2025-04-07 14:25:00|76.17|75.91|75.22|75.2|76.17|75.99|75.22|75|106508
1744036200000|2025-04-07 14:30:00|75.23|75.5|76.83|76|77.5|76.76|75.21|75|319075
1744036500000|2025-04-07 14:35:00|76.25|75.85|74.49|74.31|76.25|75.85|74.49|74|119251
1744036800000|2025-04-07 14:40:00|74.35|74.32|75.75|75.3|75.75|75.3|74.32|74.32|237652
1744037100000|2025-04-07 14:45:00|76.05|75.45|76|75.71|76.81|76.03|76|75.45|100774
1744037400000|2025-04-07 14:50:00|76.01|75.72|76.76|76.56|77|76.56|75.91|75.72|485054
1744037700000|2025-04-07 14:55:00|76.66|76.57|77|76.79|77|76.79|75.97|75.25|557155
1744038000000|2025-04-07 15:00:00|76.8|76.78|77.84|77.24|77.99|77.65|76.77|75.42|124752
1744038300000|2025-04-07 15:05:00|77.5|77.25|76|75.01|77.5|77.27|75.81|75|94722
1744038600000|2025-04-07 15:10:00|76.01|75.02|75.39|74.99|76.01|76|75.2|74.96|74337
1744038900000|2025-04-07 15:15:00|75.15|74.98|74.69|74.33|75.39|74.99|74.69|74.32|14190
1744039200000|2025-04-07 15:20:00|74.68|74.52|73.13|73.12|74.7|74.52|73.13|73.11|203775
1744039500000|2025-04-07 15:25:00|73.21|73.2|73.12|73|73.43|73.22|73.12|73|209285
1744039800000|2025-04-07 15:30:00|73.13|73.02|73.3|73.22|73.3|73.22|73.13|73.02|166872
1744040100000|2025-04-07 15:35:00|73.4|73.25|74|73.9|74|73.9|73.4|73.25|152317
1744040400000|2025-04-07 15:40:00|74.05|73.94|76|75.08|76|75.08|74.05|73.94|165381
1744040700000|2025-04-07 15:45:00|75.1|75.09|75.19|75.1|75.34|75.1|74.99|74.48|162951
1744041000000|2025-04-07 15:50:00|75.18|75.15|75|74.78|75.69|75.15|74.93|74.71|232415
1744041300000|2025-04-07 15:55:00|74.99|74.82|74.86|74.71|74.99|74.84|74.86|74.71|53689
1744041600000|2025-04-07 16:00:00|74.85|74.65|74.7|74.65|74.85|74.65|74.7|74.65|10812
1744041900000|2025-04-07 16:05:00|74.69|74.63|74.39|74.28|74.7|74.63|74.39|74.28|48495
1744042200000|2025-04-07 16:10:00|74.33|74.22|73.72|73.64|74.39|74.22|73.72|73.63|49724
1744042500000|2025-04-07 16:15:00|73.68|73.63|73.69|73.36|73.79|73.64|73.5|73.35|51465
1744042800000|2025-04-07 16:20:00|73.86|73.5|74|73.5|74|73.5|73.86|73.5|7001
1744043100000|2025-04-07 16:25:00|74.09|74|74.6|74.33|74.61|74.33|74.01|74|15321
1744043400000|2025-04-07 16:30:00|74.61|74.51|74.6|74.51|74.61|74.51|74.6|74.51|11135
1744043700000|2025-04-07 16:35:00|74.61||74.61||74.61||74.6||7618
1744044000000|2025-04-07 16:40:00|||||||||8350
1744044300000|2025-04-07 16:45:00|74.42|74.5|74.37|74.05|74.42|74.5|73.92|73.64|45348
1744044600000|2025-04-07 16:50:00|74.19|74.06|74.09|74.08|74.51|74.08|74.09|74.06|3300
1744044900000|2025-04-07 16:55:00|||||||||2862
1744045200000|2025-04-07 17:00:00|74.18|74.09|75.12|75.01|75.98|75.51|74.18|74.09|48279
1744045500000|2025-04-07 17:05:00|75.13|75|75.1|74.79|75.13|75.01|75.1|74.79|41092
1744045800000|2025-04-07 17:10:00|74.92|74.65|75.03|75.02|75.09|75.02|74.9|74.65|65745
1744046100000|2025-04-07 17:15:00|75.09|75.03|75.98|75.52|75.98|75.52|75.09|75.03|13398
1744046400000|2025-04-07 17:20:00||75.74||75.77||75.9||75.74|47115
1744046700000|2025-04-07 17:25:00|75.97|75.75|75.97|75.94|75.97|75.94|75.93|75.72|62478
1744047000000|2025-04-07 17:30:00|75.96|75.93|75.82|75.72|75.96|75.93|75.77|75.72|192850
1744047300000|2025-04-07 17:35:00|75.86|75.65|75.91|75.82|75.91|75.82|75.86|75.45|56885
1744047600000|2025-04-07 17:40:00|75.97|75.87|76.5|76.18|76.5|76.47|75.97|75.87|207947
1744047900000|2025-04-07 17:45:00|76.51|76.19|77|76.83|77|76.85|76.51|76.19|148220
1744048200000|2025-04-07 17:50:00|76.85|76.84|76.57|76.5|76.85|76.84|76.39|76.38|324410
1744048500000|2025-04-07 17:55:00|76.66|76.47|77.33|77.31|77.33|77.31|76.66|76.46|335133
1744048800000|2025-04-07 18:00:00|77.32|77.32|76.96|76.85|77.33|77.32|76.96|76.81|246297
1744049100000|2025-04-07 18:05:00|76.9|76.81|76.9|76.83|76.9|76.87|76.88|76.74|20173
1744049400000|2025-04-07 18:10:00|76.77|76.76|76.47|76.46|76.77|76.76|76.47|76.46|115695
1744049700000|2025-04-07 18:15:00|76.48|76.47|76.77|76.74|76.77|76.74|76.48|76.47|347610
1744050000000|2025-04-07 18:20:00|76.8|76.76|76.97|76.94|77|76.99|76.8|76.76|338745
1744050300000|2025-04-07 18:25:00|76.96|76.93|76.29|76.28|76.96|76.93|76.29|76.28|31467
1744050600000|2025-04-07 18:30:00|76.28|76.27|76.18|76.17|76.28|76.27|76.18|76.17|11797
1744050900000|2025-04-07 18:35:00|76.17|76.16|76.15|76.14|76.17|76.17|76.15|76.14|78114
1744051200000|2025-04-07 18:40:00|||||||||125658
1744051500000|2025-04-07 18:45:00|76.14|76.13|76.04|76.03|76.14|76.13|76.04|76.03|233520
1744051800000|2025-04-07 18:50:00|76.03|76.02|75.13|75.12|76.03|76.02|75.13|75.12|132966
1744052100000|2025-04-07 18:55:00|75.12|75.1|75.61|75.32|75.61|75.52|75.01|75|128023
1744052400000|2025-04-07 19:00:00|75.78|75.41|76|75.33|76.01|75.41|75.78|75.32|187977
1744052700000|2025-04-07 19:05:00|75.99|75.18|74.99|74.76|75.99|75.18|74.95|74.76|33052
1744053000000|2025-04-07 19:10:00|74.98|74.97|74.9|74.89|75.08|75.01|74.9|74.89|107219
1744053300000|2025-04-07 19:15:00|74.89|74.87|75.52|75.34|75.52|75.34|74.88|74.87|99007
1744053600000|2025-04-07 19:20:00|75.57|75.41|75.75|75.7|75.79|75.7|75.57|75.41|211451
1744053900000|2025-04-07 19:25:00|75.74|75.68|75.75|75.43|75.75|75.7|75.73|75.41|23883
1744054200000|2025-04-07 19:30:00|75.76|75.44|76.17|76.03|76.17|76.03|75.76|75.44|128436
1744054500000|2025-04-07 19:35:00|76.26|76.1|76.43|76.35|76.43|76.35|76.26|76.1|15183
1744054800000|2025-04-07 19:40:00|76.36|76.31|75.34|75.33|76.36|76.31|75.34|75.33|196264
1744055100000|2025-04-07 19:45:00|75.35|75.34|76.73|76.53|77.1|77|75.35|75.34|164441
1744055400000|2025-04-07 19:50:00|76.69|76.35|75.77|75.3|76.69|76.53|75.01|75|56739
1744055700000|2025-04-07 19:55:00|76.01|75.31|76.17|76.16|76.49|76.28|76.01|75.31|58720
1744119000000|2025-04-08 13:30:00|81.91|80.05|81.32|81|82|81.8|80.99|80.05|254751
1744119300000|2025-04-08 13:35:00|81.13|81.01|78.89|78.12|81.13|81.13|78.48|78.07|251485
1744119600000|2025-04-08 13:40:00|78.88|78.13|78.8|78.72|79|78.72|78.53|78.07|287074
1744119900000|2025-04-08 13:45:00|79|78.54|77.7|77.44|79|78.9|77.7|77.17|541384
1744120200000|2025-04-08 13:50:00|77.99|77.5|78.45|77.93|78.46|78.2|77.97|77.44|134879
1744120500000|2025-04-08 13:55:00|78.44|77.62|78.19|77.64|78.44|78|77.8|77.61|94009
1744120800000|2025-04-08 14:00:00|78.18|77.62|77.97|77.65|78.18|77.65|77.97|77.61|32302
1744121100000|2025-04-08 14:05:00|78|77.83|78.77|78.22|78.78|78.36|78|77.83|250393
1744121400000|2025-04-08 14:10:00|78.76|78.43|78.6|78.11|78.76|78.43|78.4|78.11|89133
1744121700000|2025-04-08 14:15:00|78.59|78.12|78.34|78.14|78.6|78.14|78.32|78.12|29512
1744122000000|2025-04-08 14:20:00|78.33|78.11|78.27|78.11|78.34|78.2|78.27|78.11|37865
1744122300000|2025-04-08 14:25:00|78.26|78.26|78.2|78|78.26|78.26|78.19|78|75985
1744122600000|2025-04-08 14:30:00|78.19|77.99|77.58|77.2|78.19|77.99|77.21|77.02|269507
1744122900000|2025-04-08 14:35:00|77.5|77.21|77.37|77.05|77.58|77.23|77.37|77.05|226748
1744123200000|2025-04-08 14:40:00|77.36|77.21|76.85|76.6|77.37|77.21|76.85|76.6|264960
1744123500000|2025-04-08 14:45:00|76.7|76.57|76.52|76.41|76.7|76.57|76.04|76|202251
1744123800000|2025-04-08 14:50:00|76.58|76.4|76.91|76.32|77.09|77|76.58|76.22|178693
1744124100000|2025-04-08 14:55:00|76.9|76.33|76.34|76.3|76.9|76.33|76.34|76.3|25501
1744124400000|2025-04-08 15:00:00|76.36|76.31|77.28|77.2|77.29|77.2|76.34|76.31|23949
1744124700000|2025-04-08 15:05:00|77.24|77.03|76.7|76.42|77.24|77.03|76.7|76.42|112897
1744125000000|2025-04-08 15:10:00|76.69|76.43|76.68|76.51|76.69|76.52|76.68|76.43|126486
1744125300000|2025-04-08 15:15:00|||||||||25297
1744125600000|2025-04-08 15:20:00|76.67|76.52|76.68|76.57|76.69|76.57|76.67|76.52|7950
1744125900000|2025-04-08 15:25:00|||||||||5949
1744126200000|2025-04-08 15:30:00|76.69||76.73||76.74||76.69||4829
1744126500000|2025-04-08 15:35:00|76.7|76.6|77.44|77|77.46|77|76.69|76.6|172189
1744126800000|2025-04-08 15:40:00|77.45|77.26|77.48|77.39|77.5|77.39|77.45|77.26|136539
1744127100000|2025-04-08 15:45:00|77.47|77.18|77.02|76.76|77.47|77.18|77.02|76.76|52599
1744127400000|2025-04-08 15:50:00|77.01|76.75|76.07|76|77.01|76.75|76.07|75.99|345201
1744127700000|2025-04-08 15:55:00|76.08|76.04|76.65|76.11|76.79|76.74|76.08|76.04|205455
1744128000000|2025-04-08 16:00:00|76.64|76.1|76.27|76.07|76.64|76.1|76.27|76.07|33481
1744128300000|2025-04-08 16:05:00|76.36|76.06|76.1|76|76.36|76.06|76.1|75.9|222844
1744128600000|2025-04-08 16:10:00|76.08|75.9|75.53|75.12|76.08|76|75.53|75.1|206508
1744128900000|2025-04-08 16:15:00|75.46|75.1|74.62|74.12|75.47|75.1|74.62|74.12|59199
1744129200000|2025-04-08 16:20:00|74.35|74.13|74.02|73.58|74.35|74.17|74.02|73.58|43395
1744129500000|2025-04-08 16:25:00|74.03|73.59|73.98|73.97|74.21|74.19|73.98|73.59|165828
1744129800000|2025-04-08 16:30:00|74.07|73.98|73.65|73.08|74.2|74.17|73.19|73|280153
1744130100000|2025-04-08 16:35:00|73.64|73.1|72.9|72.74|73.64|73.11|72.9|72.51|37227
1744130400000|2025-04-08 16:40:00|72.89|72.82|72.65|72.1|72.89|72.82|72.65|72.1|62950
1744130700000|2025-04-08 16:45:00|72.64|72.11|73.22|73|73.42|73.01|72.61|72.11|24043
1744131000000|2025-04-08 16:50:00|73.34|73.04|73.33|73.21|73.34|73.21|73.33|73.04|22004
1744131300000|2025-04-08 16:55:00|73.34|73.3|72.99|72.77|73.39|73.3|72.99|72.77|44113
1744131600000|2025-04-08 17:00:00|72.98|72.68|72.76|72.35|72.98|72.7|72.74|72.25|105643
1744131900000|2025-04-08 17:05:00|72.75|72.74|72.53|72.23|72.75|72.74|72.53|72.23|35544
1744132200000|2025-04-08 17:10:00|72.28|72.16|72.01|72|72.28|72.23|72.01|72|266847
1744132500000|2025-04-08 17:15:00|72.03|72.01|72.77|72.16|72.84|72.16|72.02|72.01|187500
1744132800000|2025-04-08 17:20:00|72.44|72.2|72.12|72|72.44|72.21|72.12|72|46547
1744133100000|2025-04-08 17:25:00|72.13|72.12|72.16|72|72.18|72.12|72.12|72|29125
1744133400000|2025-04-08 17:30:00|72.15|72.08|72.15|72|72.15|72.08|72.15|72|16165
1744133700000|2025-04-08 17:35:00|72.16|72.01|72.22|72.21|72.22|72.21|72.16|72|49864
1744134000000|2025-04-08 17:40:00|72.21|72.18|72.97|72.78|72.99|72.9|72.21|72|98676
1744134300000|2025-04-08 17:45:00|72.96|72.64|72.53|72.3|72.96|72.64|72.53|72|21304
1744134600000|2025-04-08 17:50:00|72.52|72.1|72.66|72.46|72.66|72.46|72.46|72.1|14227
1744134900000|2025-04-08 17:55:00|72.5|72.37|72.75|72.51|72.78|72.51|72.5|72.37|55013
1744135200000|2025-04-08 18:00:00|72.74|72.5|72.68|72.4|72.74|72.5|72.68|72.39|101828
1744135500000|2025-04-08 18:05:00|72.52|72.39|72.22|72|72.52|72.39|72.22|72|29603
1744135800000|2025-04-08 18:10:00|72.21|72.01|72.1|72.02|72.21|72.02|72.1|72.01|64268
1744136100000|2025-04-08 18:15:00|72.11|72.01|72.22|72.13|72.22|72.13|72.11|72.01|128454
1744136400000|2025-04-08 18:20:00|||||||||1952
1744136700000|2025-04-08 18:25:00|72.19|72.1|72.01|72|72.19|72.1|72.01|72|343173
1744137000000|2025-04-08 18:30:00|72.02|72.01|72.27|72.02|73.62|73.39|72.02|72|356543
1744137300000|2025-04-08 18:35:00|72.26|72|72.24|72|72.26|72.2|72.24|72|15075
1744137600000|2025-04-08 18:40:00|72.23||72.18||72.23||72.18||20685
1744137900000|2025-04-08 18:45:00|72.17|72.01|72.16|72|72.17|72.03|72.16|72|61234
1744138200000|2025-04-08 18:50:00|72.15|72.01|71.8|71.48|72.15|72.04|71.8|71.48|73247
1744138500000|2025-04-08 18:55:00|71.79|71.45|70.71|70.6|71.79|71.45|70.52|70.5|115940
1744138800000|2025-04-08 19:00:00|70.7|70.55|70.42|70.36|70.71|70.6|70.42|70.23|83539
1744139100000|2025-04-08 19:05:00|70.4|70.31|70.04|70.03|70.4|70.36|70.04|70|232851
1744139400000|2025-04-08 19:10:00|70.06|70.04|69.37|69.01|70.25|70.22|69.37|69.01|1067514
1744139700000|2025-04-08 19:15:00|69.36|69.18|69.4|69.34|70.04|69.88|69.32|69.18|450985
1744140000000|2025-04-08 19:20:00|69.39|69.37|69.35|69.11|69.39|69.39|69.31|69.11|178006
1744140300000|2025-04-08 19:25:00|69.34|69.23|69.21|69.11|69.34|69.34|69.21|69|241714
1744140600000|2025-04-08 19:30:00|69.2|69|69.07|69.05|69.2|69.11|68.94|68.7|169547
1744140900000|2025-04-08 19:35:00|69.06|69.06|68.99|68.77|69.06|69.06|68.99|68.77|76283
1744141200000|2025-04-08 19:40:00|68.99|68.76|68.91|68.89|69|68.98|68.91|68.76|56855
1744141500000|2025-04-08 19:45:00|68.92|68.9|68.97|68.95|68.97|68.95|68.91|68.89|68707
1744141800000|2025-04-08 19:50:00|68.96|68.94|70.26|70.24|70.32|70.26|68.96|68.94|51135
1744142100000|2025-04-08 19:55:00|70.25|70.23|70.57|70.28|70.6|70.58|70.25|69.99|86613
1744205400000|2025-04-09 13:30:00|71.99|71|72|71.5|72|71.5|71.4|71|74571
1744205700000|2025-04-09 13:35:00|71.7|71.51|72.71|71.53|72.71|71.8|71.52|71.19|125184
1744206000000|2025-04-09 13:40:00|72|71.54|72.99|72.11|73.47|72.7|72|71.54|74562
1744206300000|2025-04-09 13:45:00|72.1|72|71.29|71.01|72.1|72|71.29|71|60908
1744206600000|2025-04-09 13:50:00|71.5|71.02|71.49|71.3|71.5|71.36|71.49|71.01|87976
1744206900000|2025-04-09 13:55:00|71.5|71.37|70.93|70.83|72.1|72|70.93|70.8|278846
1744207200000|2025-04-09 14:00:00|70.84|70.8|71.29|71|71.45|71.18|70.74|70.68|321800
1744207500000|2025-04-09 14:05:00|71.12|70.9|70.28|70|71.29|71|70.28|70|146993
1744207800000|2025-04-09 14:10:00|70.27|70.01|68.81|68.8|70.27|70.01|68.81|68.8|288356
1744208100000|2025-04-09 14:15:00|68.82|68.84|68.22|68.12|68.97|68.84|68.11|68.1|387898
1744208400000|2025-04-09 14:20:00|68.23|68.17|68.36|68.2|68.4|68.31|67.49|67|841942
1744208700000|2025-04-09 14:25:00|68.37|68.21|68.7|68.52|68.79|68.52|68.37|68.21|131659
1744209000000|2025-04-09 14:30:00|68.71|68.6|70|69.79|70|69.79|68.71|68.6|206971
1744209300000|2025-04-09 14:35:00|69.83|69.8|69.82|69.81|69.83|69.82|69.82|69.8|156146
1744209600000|2025-04-09 14:40:00|69.83|69.82|69.87|69.86|69.92|69.86|69.83|69.82|230936
1744209900000|2025-04-09 14:45:00|69.88|69.87|69.89|69.71|70|69.99|69.88|69.63|596558
1744210200000|2025-04-09 14:50:00|69.71|69.7|69.34|69.33|69.71|69.71|69.34|69.33|148892
1744210500000|2025-04-09 14:55:00|69.33|69.3|68.82|68.81|69.33|69.3|68.82|68.81|186654
1744210800000|2025-04-09 15:00:00|68.81|68.8|68.88|68.79|68.88|68.8|68.41|68.4|360217
1744211100000|2025-04-09 15:05:00|68.93|69|69.25|69.14|69.35|69.14|68.88|69|360917
1744211400000|2025-04-09 15:10:00|69.26|69.15|69.12|69.11|69.35|69.25|69.12|69.11|410744
1744211700000|2025-04-09 15:15:00|69.17|69.12|69.13|69.12|69.17|69.12|69.12|69.12|122995
1744212000000|2025-04-09 15:20:00|69.14|69.13|69.15|69.14|69.15|69.14|69.14|69.13|454267
1744212300000|2025-04-09 15:25:00|69.13|69.12|69.15|69.14|69.15|69.14|69.13|69.12|558297
1744212600000|2025-04-09 15:30:00|69.14|69.12|68.81|68.8|69.14|69.14|68.81|68.8|641095
1744212900000|2025-04-09 15:35:00|68.8|68.79|68.65|68.64|68.8|68.79|68.45|68.44|1092853
1744213200000|2025-04-09 15:40:00|68.64|68.6|68.41|68.4|68.64|68.62|68.41|68.4|175598
1744213500000|2025-04-09 15:45:00|68.4|68.31|68.79|68.78|68.81|68.79|68.32|68.31|591025
1744213800000|2025-04-09 15:50:00|68.78|68.68|68.72|68.33|68.78|68.78|68.72|68.33|169520
1744214100000|2025-04-09 15:55:00|68.71|68.53|68.65|68.64|68.71|68.68|68.65|68.53|125091
1744214400000|2025-04-09 16:00:00|68.64|68.58|68.37|68.36|68.64|68.64|68.37|68.31|131222
1744214700000|2025-04-09 16:05:00|68.36|68.35|68.4|68.39|68.41|68.39|68.36|68.35|381302
1744215000000|2025-04-09 16:10:00|68.44|68.4|68.65|68.64|68.69|68.68|68.44|68.3|442569
1744215300000|2025-04-09 16:15:00|68.57|68.56|68.53|68.48|68.65|68.56|68.53|68.48|18722
1744215600000|2025-04-09 16:20:00|68.49|68.45|68.48|68.3|68.49|68.45|68.48|68.3|22575
1744215900000|2025-04-09 16:25:00|68.44||68.38||68.44||68.38||37067
1744216200000|2025-04-09 16:30:00|68.37||68.38||68.38||68.37||10831
1744216500000|2025-04-09 16:35:00|68.37|68.32|68.34|68.16|68.37|68.32|68.01|68|104335
1744216800000|2025-04-09 16:40:00|68.33|68.11|68.12|68.11|68.33|68.11|68.12|68.11|31169
1744217100000|2025-04-09 16:45:00|68.11|68.1|67.71|67.7|68.11|68.1|67.71|67.7|172201
1744217400000|2025-04-09 16:50:00|67.7|67.51|67.46|67.44|67.7|67.51|67.35|67.34|294561
1744217700000|2025-04-09 16:55:00|67.45|67.41|67.84|67.83|67.91|67.9|67.32|67.01|592897
1744218000000|2025-04-09 17:00:00|67.83|67.8|68|67.99|68.12|67.99|67.76|67.52|651946
1744218300000|2025-04-09 17:05:00|67.99|67.97|67.39|67.38|67.99|67.97|67.39|67.36|409699
1744218600000|2025-04-09 17:10:00|67.38|67.25|67.1|67.09|67.38|67.38|67.1|67.01|359571
1744218900000|2025-04-09 17:15:00|67.11|67.1|67.91|67.73|68.02|67.88|67.01|67|1177273
1744219200000|2025-04-09 17:20:00|67.82|67.54|70.11|70|70.28|70|67.77|67.53|880737
1744219500000|2025-04-09 17:25:00|70.1|70.09|71|70.75|73|72.27|70.1|69.54|918776
1744219800000|2025-04-09 17:30:00|71.01|70.76|72.75|72.44|73|72.65|71|70.76|551071
1744220100000|2025-04-09 17:35:00|72.9|72.56|72.02|72.01|73.62|73.22|72.02|72.01|608259
1744220400000|2025-04-09 17:40:00|72.17|72|72.68|72.29|73|72.64|71.29|71.17|252026
1744220700000|2025-04-09 17:45:00|72.67|72.51|74.17|74.02|74.99|74.17|72.66|72.51|522357
1744221000000|2025-04-09 17:50:00|74.99|74.1|73.84|73.72|74.99|74.1|73.48|73.45|332354
1744221300000|2025-04-09 17:55:00|73.92|73.81|74.99|74.84|74.99|74.9|73.84|73.81|503519
1744221600000|2025-04-09 18:00:00|75|74.87|76.46|76|78|77.76|75|74.87|491995
1744221900000|2025-04-09 18:05:00|76.24|76.01|75.52|75.01|77.35|76.3|75.52|75|204509
1744222200000|2025-04-09 18:10:00|75.27|75.16|76.35|76.12|76.35|76.18|75.27|75.16|231514
1744222500000|2025-04-09 18:15:00|76.24|76.13|76.39|76.21|77|76.62|75.49|75.18|203884
1744222800000|2025-04-09 18:20:00|76.47|76.02|77|76.99|77|76.99|76.47|76.02|147230
1744223100000|2025-04-09 18:25:00|77.09|77.04|77.71|77.12|78|77.8|77|76.71|314128
1744223400000|2025-04-09 18:30:00|77.7|77.37|77|76.02|77.7|77.7|76.18|76.01|199958
1744223700000|2025-04-09 18:35:00|76.81|76.26|76.93|76.09|76.93|76.7|76.42|76.09|160502
1744224000000|2025-04-09 18:40:00|76.76|76.32|76|75.03|76.9|76.91|73.16|72.8|173916
1744224300000|2025-04-09 18:45:00|75.42|75|75|74.79|75.42|75|75|73.9|37732
1744224600000|2025-04-09 18:50:00|75.08|74.78|75.35|74.74|75.35|75.15|75.08|74.73|34061
1744224900000|2025-04-09 18:55:00|75|74.73|74.43|73.29|75|74.73|74.43|73.29|38552
1744225200000|2025-04-09 19:00:00|74|73|74.15|73.22|74.15|73.84|74|72.8|36442
1744225500000|2025-04-09 19:05:00|74.2|73.23|73.61|73.35|75|74.19|73.61|73.23|20220
1744225800000|2025-04-09 19:10:00|73.7|73.56|74.12|73.55|74.12|73.81|73.7|73.54|310275
1744226100000|2025-04-09 19:15:00|73.84|73.72|74.57|74.22|74.57|74.22|73.84|73.55|50233
1744226400000|2025-04-09 19:20:00|74.66|74.3|74.31|74.11|74.83|74.65|74.31|74.1|284167
1744226700000|2025-04-09 19:25:00|74.27|74.1|74.33|74.14|74.4|74.27|74.12|74.01|144609
1744227000000|2025-04-09 19:30:00|74.42|74.19|74.54|74.45|74.54|74.45|74.42|74.19|197622
1744227300000|2025-04-09 19:35:00|74.52|74.4|74.04|73.74|74.52|74.41|73.89|73|156152
1744227600000|2025-04-09 19:40:00|74|73.69|73.73|73.27|74|73.74|73.72|73.26|143544
1744227900000|2025-04-09 19:45:00|73.46|73.26|74|73.3|74|73.4|73.17|73.01|267424
1744228200000|2025-04-09 19:50:00|73.96|73.31|74.03|73.91|74.03|73.91|73.73|73.31|221529
1744228500000|2025-04-09 19:55:00|74.06|73.92|74.26|74|75|74.5|74.06|73.92|339636
1744291800000|2025-04-10 13:30:00|74|73.66|73.84|72.2|74.01|74|72.21|71.02|473748
1744292100000|2025-04-10 13:35:00|73.68|72.21|70.71|70.12|73.68|72.3|70.45|70.12|375185
1744292400000|2025-04-10 13:40:00|70.59|70.1|70|69.87|70.71|70.33|70|69.87|181701
1744292700000|2025-04-10 13:45:00|70.01|70|70.62|70.46|71.48|71|70.01|69.87|280650
1744293000000|2025-04-10 13:50:00|70.44|70.54|70.02|69.9|71.65|71.14|70.02|69.9|171788
1744293300000|2025-04-10 13:55:00|70|69.95|70|69.72|71.04|70|70|69.72|280143
1744293600000|2025-04-10 14:00:00|69.99|69.59|69.9|69.71|70.59|70.06|69.72|69.55|221394
1744293900000|2025-04-10 14:05:00|69.89|69.7|69.52|69.32|69.89|69.71|69.52|69.3|135873
1744294200000|2025-04-10 14:10:00|69.41|69.3|68.79|68.7|69.41|69.32|68.7|68.53|244257
1744294500000|2025-04-10 14:15:00|68.96|68.83|68.82|68.55|68.96|68.83|68.82|68.55|141700
1744294800000|2025-04-10 14:20:00|68.83|68.69|69.46|69.23|69.52|69.5|68.83|68.69|755517
1744295100000|2025-04-10 14:25:00|69.44|69.25|69.46|69.25|69.47|69.45|69.43|69.25|130453
1744295400000|2025-04-10 14:30:00|69.51|69.3|69.5|69.32|69.51|69.32|69.49|69.3|37520
1744295700000|2025-04-10 14:35:00|69.49|69.4|69.74|69.6|70.02|69.6|69.48|69.4|115757
1744296000000|2025-04-10 14:40:00|69.75|69.7|69.52|69.3|69.75|69.73|69.52|69.3|223033
1744296300000|2025-04-10 14:45:00|69.48|69.31|69.23|68.7|69.48|69.41|69.15|68.7|62119
1744296600000|2025-04-10 14:50:00|69.15|68.92|68.81|68.7|69.15|68.92|68.81|68.65|72549
1744296900000|2025-04-10 14:55:00|68.8|68.65|67.73|67.44|68.8|68.7|67.73|67.44|521493
1744297200000|2025-04-10 15:00:00|67.56|67.39|66.89|66.88|67.56|67.39|66.88|66.66|507785
1744297500000|2025-04-10 15:05:00|67.15|66.89|68.71|68.63|68.74|68.64|67.15|66.89|925888
1744297800000|2025-04-10 15:10:00|68.51|68.54|67.93|67.41|68.51|68.57|67.93|67.41|320346
1744298100000|2025-04-10 15:15:00|67.62|67.3|67.04|66.88|67.62|67.41|67.04|66.88|250640
1744298400000|2025-04-10 15:20:00|67.02|67|67.68|66.94|67.69|67.5|66.99|66.88|321884
1744298700000|2025-04-10 15:25:00|67.28|66.88|67|66.5|67.28|67|66.63|66.5|394598
1744299000000|2025-04-10 15:30:00|66.95|66.51|66.4|66.21|66.95|66.78|66.4|66.2|117001
1744299300000|2025-04-10 15:35:00|66.31|66.2|66.1|66.09|66.31|66.2|66.1|66.09|130050
1744299600000|2025-04-10 15:40:00|66.21|66.1|66.39|66.1|66.39|66.35|66.21|66.09|645321
1744299900000|2025-04-10 15:45:00|66.22|66.25|66.46|66.16|66.89|66.6|66.02|66.01|364190
1744300200000|2025-04-10 15:50:00|66.45|66.14|66.52|66.27|66.52|66.27|66.01|66|440725
1744300500000|2025-04-10 15:55:00|66.46|66.12|66.25|66.12|66.46|66.12|66.11|66|78771
1744300800000|2025-04-10 16:00:00|66.24|66.15|66.01|66|66.24|66.15|66.01|66|396461
1744301100000|2025-04-10 16:05:00|||||||||269967
1744301400000|2025-04-10 16:10:00|||||||||173534
1744301700000|2025-04-10 16:15:00|||||||||104877
1744302000000|2025-04-10 16:20:00|||||||||490735
1744302300000|2025-04-10 16:25:00|||||||||380314
1744302600000|2025-04-10 16:30:00|||||||||551084
1744302900000|2025-04-10 16:35:00|65.94|65.93|66.75|66.74|67|66.87|65.01|65|1820618
1744303200000|2025-04-10 16:40:00|66.74|66.7|66.9|66.89|67|66.89|66.02|66.01|267847
1744303500000|2025-04-10 16:45:00|66.89|66.75|66.75|66.69|67|66.81|66.19|66.07|230679
1744303800000|2025-04-10 16:50:00|66.76|66.72|67.01|67|67.55|67.13|66.75|66.72|323672
1744304100000|2025-04-10 16:55:00|67.05|67.01|67.23|67.22|67.55|67.22|67.02|67.01|212126
1744304400000|2025-04-10 17:00:00|67.22|67.2|67.06|67.05|67.66|67.38|67.01|67|382206
1744304700000|2025-04-10 17:05:00|67.05|67.03|66.39|66.38|67.05|67.05|66.36|66.29|328074
1744305000000|2025-04-10 17:10:00|66.38|66.2|66.01|66|66.38|66.2|66.01|65.93|413221
1744305300000|2025-04-10 17:15:00|66.02|66.01|66.35|66.22|66.69|66.37|65.76|65.75|577247
1744305600000|2025-04-10 17:20:00|66.34|66.21|66.16|66.07|66.35|66.21|65.15|65.02|128818
1744305900000|2025-04-10 17:25:00|66.18|66.08|66.2|66.15|66.28|66.24|66.12|66|93468
1744306200000|2025-04-10 17:30:00|66.21|66.16|66.19|66.16|66.46|66.23|66.15|66.11|135353
1744306500000|2025-04-10 17:35:00|66.18|66.17|66.76|66.25|67|66.73|66.17|66.17|131369
1744306800000|2025-04-10 17:40:00||66.26||66.61||66.61||66.26|111270
1744307100000|2025-04-10 17:45:00|||||||||30132
1744307400000|2025-04-10 17:50:00|66.77|66.62|66.9|66.77|66.9|66.77|66.77|66.62|42874
1744307700000|2025-04-10 17:55:00|67|66.78|67.05|67.04|67.51|67.04|67|66.77|81744
1744308000000|2025-04-10 18:00:00|67.31|67.05|67.81|67.67|67.81|67.67|67.31|67.05|92875
1744308300000|2025-04-10 18:05:00|67.79|67.68|67.73|67.44|67.81|67.78|67.32|67.31|104032
1744308600000|2025-04-10 18:10:00|67.69|67.45|67.64|67.48|67.69|67.6|67.64|67.45|10341
1744308900000|2025-04-10 18:15:00|67.32|67.47|67.32|67.23|67.32|67.47|67.31|67.22|197573
1744309200000|2025-04-10 18:20:00|67.36|67.28|67.59|67.49|67.75|67.61|67.34|67.28|281222
1744309500000|2025-04-10 18:25:00|67.57|67.47|67.39|67.3|67.57|67.48|67.31|67.28|27520
1744309800000|2025-04-10 18:30:00|67.31|67.31|67|66.84|67.75|67.58|66.99|66.77|128421
1744310100000|2025-04-10 18:35:00|66.85|66.66|67.17|67.09|67.8|67.32|66.22|66.03|154388
1744310400000|2025-04-10 18:40:00|67.16|67.13|67.24|67|67.5|67.3|67.08|67|82610
1744310700000|2025-04-10 18:45:00|67.23|67.13|66.86|66.78|67.23|67.13|66.86|66.76|12457
1744311000000|2025-04-10 18:50:00|66.85|66.76|66.65|66.64|66.86|66.78|66.65|66.64|39812
1744311300000|2025-04-10 18:55:00|66.57|66.56|66.31|66.2|66.57|66.56|66.09|66.03|208222
1744311600000|2025-04-10 19:00:00|66.3|66.21|66.44|66.1|66.55|66.4|66.22|66.1|105573
1744311900000|2025-04-10 19:05:00|66.28|66.27|66.04|66.03|66.28|66.4|66.04|66.03|72319
1744312200000|2025-04-10 19:10:00|66.07|66.04|66.04|66.03|66.16|66.05|66.04|66.03|136497
1744312500000|2025-04-10 19:15:00|66.03|66.02|65.6|65.36|66.03|66.02|65.6|65.24|130381
1744312800000|2025-04-10 19:20:00|65.59|65.35|65.35|65.34|65.59|65.5|65.35|65.34|121276
1744313100000|2025-04-10 19:25:00|65.41|65.35|65.02|65.01|65.51|65.35|65.02|65.01|98630
1744313400000|2025-04-10 19:30:00|65.08|65.02|65.08|65.07|65.22|65.08|65.05|65.02|148308
1744313700000|2025-04-10 19:35:00|65.07|65.05|65.02|65.01|65.07|65.05|65.01|65|1361017
1744314000000|2025-04-10 19:40:00|65.05|65|65.01|65|65.05|65|65.01|65|687097
1744314300000|2025-04-10 19:45:00|||||||||145685
1744314600000|2025-04-10 19:50:00|65.02|65.01|65.05|65.04|65.05|65.04|65.02|65.01|312985
1744314900000|2025-04-10 19:55:00|65.04|65.03|65.23|65.22|65.29|65.22|65.01|65|617625
1744378200000|2025-04-11 13:30:00|66.11|66.1|65.51|65.5|66.11|66.1|65.51|65.5|695003
1744378500000|2025-04-11 13:35:00|65.52|65.51|67.61|67.01|67.8|67.4|65.52|65.51|391826
1744378800000|2025-04-11 13:40:00|67.59|67.26|67.99|67.62|67.99|67.62|67.55|67.26|301427
1744379100000|2025-04-11 13:45:00|68|67.7|68.86|68.85|69.69|69.2|68|67.7|1241969
1744379400000|2025-04-11 13:50:00|68.98|68.9|69.32|69.2|69.35|69.2|68.85|68.84|1385008
1744379700000|2025-04-11 13:55:00|69.21|69.1|67.99|67.71|69.26|69.1|67.54|67.5|1322785
1744380000000|2025-04-11 14:00:00|67.72|67.7|67.01|67|67.99|67.88|67.01|67|963977
1744380300000|2025-04-11 14:05:00|67|66.74|66.74|66.73|67|66.74|66.74|66.73|293423
1744380600000|2025-04-11 14:10:00|66.73|66.7|66.02|66.01|66.73|66.7|66.02|66.01|372020
1744380900000|2025-04-11 14:15:00|66.01|66|65.02|65.01|66.01|66|65.02|65.01|1694271
1744381200000|2025-04-11 14:20:00|65.01|65|65.46|65.3|65.47|65.38|65.01|65|1279761
1744381500000|2025-04-11 14:25:00|65.5|65.36|65.44|65.02|65.67|65.59|65.31|65.01|157911
1744381800000|2025-04-11 14:30:00|65.23|65.12|65.22|65.05|65.23|65.22|65.21|65.02|248925
1744382100000|2025-04-11 14:35:00|65.21|65.1|65.99|65.44|66|65.44|65.01|65|750557
1744382400000|2025-04-11 14:40:00|65.98|65.72|65.8|65.35|65.98|65.72|65.55|65.29|144389
1744382700000|2025-04-11 14:45:00|65.81|65.62|65.79|65.7|65.81|65.77|65.78|65.54|243940
1744383000000|2025-04-11 14:50:00|65.78|65.67|65.3|65.05|65.78|65.7|65.06|65.05|121839
1744383300000|2025-04-11 14:55:00|65.15|65.15|65.01|65|65.15|65.15|65.01|65|198026
1744383600000|2025-04-11 15:00:00|65.02|65.01|65.01|65|65.11|65.02|65.01|65|409733
1744383900000|2025-04-11 15:05:00|65.02|65.01|65.07|65.05|65.08|65.05|65.02|65.01|171209
1744384200000|2025-04-11 15:10:00|65.08|65.2|65.06|65.05|65.52|65.2|65.06|65.05|349163
1744384500000|2025-04-11 15:15:00|65.03|65.02|65.03|65.02|65.03|65.02|65.03|65.02|33219
1744384800000|2025-04-11 15:20:00|65.02|65.01|65.01|65|65.02|65.01|65.01|65|164726
1744385100000|2025-04-11 15:25:00|65.02|65.01|65.01|65|65.02|65.01|65.01|65|458273
1744385400000|2025-04-11 15:30:00|65.02|65.01|65.01|65|65.04|65.03|64.85|64.84|1879812
1744385700000|2025-04-11 15:35:00|||||||||765579
1744386000000|2025-04-11 15:40:00|65|64.99|64.51|64.5|65|65|64.51|64.5|695414
1744386300000|2025-04-11 15:45:00|64.54|64.51|64.85|64.72|65.36|64.96|64.54|64.5|264886
1744386600000|2025-04-11 15:50:00|64.8|64.79|65.57|65|65.89|65.31|64.8|64.72|267659
1744386900000|2025-04-11 15:55:00|65.5|65.29|65.45|65.3|65.5|65.42|65.22|65|170143
1744387200000|2025-04-11 16:00:00|65.41|65.34|65.42|65.22|65.45|65.34|65.41|65.22|76323
1744387500000|2025-04-11 16:05:00|65.32|65.24|65.32|65.22|65.32|65.24|65.28|65.22|52831
1744387800000|2025-04-11 16:10:00||65.24||65.22||65.24||65.22|32416
1744388100000|2025-04-11 16:15:00|65.31|65.21|65.06|65|65.31|65.21|65.06|65|87767
1744388400000|2025-04-11 16:20:00|64.83|64.95|65.06|64.5|65.06|64.95|64.83|64.5|76106
1744388700000|2025-04-11 16:25:00|65.03|64.9|65.02|64.5|65.03|64.9|65.02|64.5|6136
1744389000000|2025-04-11 16:30:00|65.01|65|64.99|64.58|65.01|65|64.99|64.57|21506
1744389300000|2025-04-11 16:35:00|64.98|64.6|64.82|64.7|64.98|64.8|64.82|64.6|173566
1744389600000|2025-04-11 16:40:00||64.71||64.7||64.71||64.7|54351
1744389900000|2025-04-11 16:45:00|64.79|64.66|64.67|64.51|64.82|64.66|64.52|64.5|111710
1744390200000|2025-04-11 16:50:00|64.7|64.58|65|64.67|65|64.76|64.7|64.51|180945
1744390500000|2025-04-11 16:55:00|64.97|64.68|64.97|64.69|64.97|64.85|64.97|64.68|59349
1744390800000|2025-04-11 17:00:00|64.96|64.85|64.96|64.7|64.96|64.87|64.81|64.69|196389
1744391100000|2025-04-11 17:05:00|64.94|64.8|64.94|64.85|64.94|64.85|64.94|64.7|131103
1744391400000|2025-04-11 17:10:00|64.9|64.86|64.9|64.88|64.94|64.93|64.89|64.86|39180
1744391700000|2025-04-11 17:15:00|64.89|64.87|64.89|64.71|64.89|64.87|64.89|64.7|33284
1744392000000|2025-04-11 17:20:00|64.87|64.76|64.87|64.78|64.87|64.78|64.87|64.71|8078
1744392300000|2025-04-11 17:25:00|64.86|64.83|64.86|64.79|64.86|64.83|64.83|64.78|18399
1744392600000|2025-04-11 17:30:00|64.93|64.8|64.93|64.91|64.96|64.91|64.93|64.78|150847
1744392900000|2025-04-11 17:35:00|64.96|64.93|65.5|65.24|66.16|65.37|64.96|64.93|199110
1744393200000|2025-04-11 17:40:00|65.65|65.37|65.64|65.6|65.72|65.6|65.5|65.24|169894
1744393500000|2025-04-11 17:45:00|65.69|65.65|65.86|65.8|65.86|65.83|65.69|65.65|64676
1744393800000|2025-04-11 17:50:00|65.93|65.79|66.49|66.32|66.6|66.49|65.93|65.79|224656
1744394100000|2025-04-11 17:55:00|66.43|66.33|66.36|66.35|66.49|66.43|66.36|66.33|132893
1744394400000|2025-04-11 18:00:00|66.4|66.36|66.74|66.55|66.8|66.7|66.4|66.36|510086
1744394700000|2025-04-11 18:05:00|66.73|66.65|66.74|66.66|66.74|66.73|66.73|66.65|204487
1744395000000|2025-04-11 18:10:00|66.7|66.67|67|66.93|67|66.93|66.7|66.67|236759
1744395300000|2025-04-11 18:15:00|66.97|66.94|66.95|66.94|66.97|66.95|66.95|66.94|143862
1744395600000|2025-04-11 18:20:00|66.94|66.93|66.92|66.66|66.94|66.93|66.52|66.51|281996
1744395900000|2025-04-11 18:25:00||66.67||66.83||66.83||66.67|133008
1744396200000|2025-04-11 18:30:00|66.91|66.84|66.87|66.86|67|66.86|66.87|66.84|28351
1744396500000|2025-04-11 18:35:00|66.88|66.87|66.91|66.89|67|66.89|66.88|66.87|33865
1744396800000|2025-04-11 18:40:00|66.93|66.88|66.81|66.8|67|66.88|66.81|66.8|151686
1744397100000|2025-04-11 18:45:00|66.82|66.81|66.83|66.82|67|66.82|66.81|66.81|46796
1744397400000|2025-04-11 18:50:00|66.84|66.83|66.94|66.83|66.94|66.92|66.84|66.83|15721
1744397700000|2025-04-11 18:55:00|66.92|66.82|66.49|66.48|66.92|66.83|66.49|66.47|37925
1744398000000|2025-04-11 19:00:00|66.5|66.49|66.97|66.52|67|66.67|66.5|66.49|138844
1744398300000|2025-04-11 19:05:00|66.75|66.55|66.75|66.64|66.75|66.7|66.74|66.55|24900
1744398600000|2025-04-11 19:10:00|66.74|66.7|66.75|66.71|66.75|66.72|66.74|66.7|59681
1744398900000|2025-04-11 19:15:00|66.74|66.73|66.75|66.54|66.75|66.74|66.38|66.37|34597
1744399200000|2025-04-11 19:20:00|66.74|66.65|66.97|66.78|66.97|66.92|66.74|66.54|41132
1744399500000|2025-04-11 19:25:00|66.96|66.88|66.96|66.78|66.96|66.93|66.96|66.77|45054
1744399800000|2025-04-11 19:30:00|66.87|66.83|66.85|66.84|66.87|66.85|66.82|66.78|37148
1744400100000|2025-04-11 19:35:00|||||||||33128
1744400400000|2025-04-11 19:40:00|66.86|66.85|67|66.99|67|66.99|66.86|66.85|162864
1744400700000|2025-04-11 19:45:00|||||||||183303
1744401000000|2025-04-11 19:50:00|67.01|67|67.42|67.37|67.66|67.62|67|67|681333
1744401300000|2025-04-11 19:55:00|67.45|67.41|67.46|67.45|68|67.87|67.45|67.41|531238
1744637400000|2025-04-14 13:30:00|71|70.97|69.27|69.09|71.5|71.47|69.17|69|1173011
1744637700000|2025-04-14 13:35:00|69.28|69.12|70.19|70.05|70.5|70.31|69.28|69.01|307386
1744638000000|2025-04-14 13:40:00|70.18|70.06|70.77|70.24|71.32|71|70.1|70.06|321015
1744638300000|2025-04-14 13:45:00|70.76|70.25|70.6|70.5|70.77|70.51|70.39|70.21|192756
1744638600000|2025-04-14 13:50:00|70.59|70.49|70.53|70.36|70.59|70.55|70.53|70.1|210789
1744638900000|2025-04-14 13:55:00|70.39|70.27|70.31|70.3|70.39|70.3|70.3|70.2|162515
1744639200000|2025-04-14 14:00:00|70.32|70.31|70.75|70.65|70.94|70.71|70.32|70.31|303145
1744639500000|2025-04-14 14:05:00|70.73|70.6|71.12|71|71.28|71.04|70.73|70.6|294647
1744639800000|2025-04-14 14:10:00|71.11|71.1|71.02|71.01|71.16|71.11|71.01|70.95|182408
1744640100000|2025-04-14 14:15:00|71.03|71.02|70.91|70.72|71.2|71.15|70.91|70.71|127699
1744640400000|2025-04-14 14:20:00|70.9|70.8|71.06|71|71.06|71|70.9|70.72|179736
1744640700000|2025-04-14 14:25:00|71.17|71.03|71.1|71|71.17|71.04|70.79|70.6|228284
1744641000000|2025-04-14 14:30:00|71.08|70.89|72.05|72|72.07|72.06|70.94|70.89|687939
1744641300000|2025-04-14 14:35:00|72.06|72.01|73.3|73.02|73.3|73.02|72.06|72.01|517845
1744641600000|2025-04-14 14:40:00|73.45|73.1|73.78|73.76|73.8|73.76|73.44|73.1|651412
1744641900000|2025-04-14 14:45:00|73.79|73.8|74.84|74.7|74.88|74.72|73.79|73.54|1130986
1744642200000|2025-04-14 14:50:00|74.83|74.69|75.02|75.01|75.49|75.39|74.7|74.53|1295983
1744642500000|2025-04-14 14:55:00|75.01|75|74.1|73.95|75.02|75|73.81|73.8|891996
1744642800000|2025-04-14 15:00:00|74.12|73.96|73.91|73.81|74.82|74.66|73.91|73.81|855284
1744643100000|2025-04-14 15:05:00|73.89|73.8|73.29|73.28|73.89|73.8|73|72.9|1053039
1744643400000|2025-04-14 15:10:00|73.3|73.29|72.88|72.7|73.68|73.47|72.65|72.47|909182
1744643700000|2025-04-14 15:15:00|72.9|72.71|73.06|73.01|73.06|73.01|72.89|72.71|367633
1744644000000|2025-04-14 15:20:00|73.07|73.04|73.59|73.21|73.8|73.5|72.83|72.63|412044
1744644300000|2025-04-14 15:25:00|73.37|73.2|72.69|72.55|73.64|73.22|72.68|72.55|99463
1744644600000|2025-04-14 15:30:00|72.75|72.6|73.23|73.02|73.35|73.21|72.64|72.6|336589
1744644900000|2025-04-14 15:35:00|73.2|73.05|72.99|72.91|73.2|73.11|72.94|72.9|214401
1744645200000|2025-04-14 15:40:00|72.91|72.87|72.5|72.27|72.91|72.87|72.21|72.2|432303
1744645500000|2025-04-14 15:45:00|72.49|72.28|72.15|72.02|72.5|72.37|72.15|72.01|283199
1744645800000|2025-04-14 15:50:00|72.14|72.09|72.5|72.32|72.5|72.32|72.1|72|431813
1744646100000|2025-04-14 15:55:00|72.79|72.5|72.97|72.57|73.2|73|72.5|72.32|386425
1744646400000|2025-04-14 16:00:00|72.9|72.6|72.95|72.7|72.97|72.71|72.9|72.6|52774
1744646700000|2025-04-14 16:05:00|72.93|72.82|72.8|72.7|72.93|72.89|72.8|72.7|183076
1744647000000|2025-04-14 16:10:00|72.79|72.68|72.33|72.27|72.79|72.68|72.2|72.12|68390
1744647300000|2025-04-14 16:15:00|72.37|72.28|72.8|72.73|72.8|72.77|72.37|72.28|268631
1744647600000|2025-04-14 16:20:00|72.79|72.76|72.74|72.73|72.8|72.78|72.74|72.64|37499
1744647900000|2025-04-14 16:25:00|72.73|72.72|72.72|72.64|72.73|72.72|72.71|72.64|79507
1744648200000|2025-04-14 16:30:00|72.76|72.72|72.81|72.8|72.81|72.8|72.76|72.72|139084
1744648500000|2025-04-14 16:35:00|72.8|72.79|72.8|72.79|72.8|72.79|72.8|72.64|88509
1744648800000|2025-04-14 16:40:00|72.79|72.78|72.79|72.78|72.79|72.79|72.79|72.78|18188
1744649100000|2025-04-14 16:45:00|72.8|72.79|73|72.91|73|72.99|72.8|72.79|192549
1744649400000|2025-04-14 16:50:00|72.99|72.8|72.97|72.68|72.99|72.81|72.97|72.64|75698
1744649700000|2025-04-14 16:55:00||72.69||72.71||72.71||72.69|7955
1744650000000|2025-04-14 17:00:00|73|72.86|72.99|72.81|73.15|72.92|72.99|72.68|75031
1744650300000|2025-04-14 17:05:00|72.98|72.69|72.82|72.65|72.99|72.69|72.81|72.61|15936
1744650600000|2025-04-14 17:10:00|72.81||72.82||72.82||72.81||11488
1744650900000|2025-04-14 17:15:00|72.81|72.66|72.8|72.66|72.82|72.66|72.79|72.66|40018
1744651200000|2025-04-14 17:20:00|72.81|72.67|73.21|73.01|73.5|73.18|72.81|72.67|61917
1744651500000|2025-04-14 17:25:00|73.2|73|72.96|72.8|73.2|73.12|72.96|72.79|100061
1744651800000|2025-04-14 17:30:00|||||||||18924
1744652100000|2025-04-14 17:35:00|73.1|72.96|73.01|73|73.1|73|72.99|72.96|133765
1744652400000|2025-04-14 17:40:00|73.03|73.01|73.24|73.01|73.5|73.21|73.03|73|139799
1744652700000|2025-04-14 17:45:00|73.23|73.02|73.34|73.04|73.34|73.04|73.23|73.02|17799
1744653000000|2025-04-14 17:50:00|73.45|73.05|73.45|73.27|73.45|73.34|73.44|73.04|76906
1744653300000|2025-04-14 17:55:00||73.3||73.31||73.31||73.3|34378
1744653600000|2025-04-14 18:00:00|73.5||73.55||73.55||73.45||41977
1744653900000|2025-04-14 18:05:00|73.54|73.42|73.59|73.42|73.59|73.42|73.54|73.42|21437
1744654200000|2025-04-14 18:10:00|73.58|73.5|73.55|73.51|73.59|73.51|73.54|73.5|88282
1744654500000|2025-04-14 18:15:00|73.54|73.5|73.58|73.35|73.58|73.5|73.52|73.35|24241
1744654800000|2025-04-14 18:20:00|73.35|73.3|73.66|73.33|73.66|73.35|73.35|73.3|60785
1744655100000|2025-04-14 18:25:00|73.7|73.52|73.73|73.53|73.73|73.53|73.7|73.52|25656
1744655400000|2025-04-14 18:30:00|73.8|73.54|73.89|73.56|73.9|73.57|73.68|73.53|134880
1744655700000|2025-04-14 18:35:00|73.85|73.76|74.22|74.11|74.29|74.11|73.85|73.76|282593
1744656000000|2025-04-14 18:40:00|74.3|74.2|74.44|74.2|74.5|74.36|74.3|74.2|80283
1744656300000|2025-04-14 18:45:00|74.43|74.21|74.44|74.21|74.44|74.21|74.43|74.21|50963
1744656600000|2025-04-14 18:50:00|74.37|74.2|74.37|74.21|74.37|74.21|74.36|74.2|38337
1744656900000|2025-04-14 18:55:00|74.44|74.28|74.4|74.31|74.44|74.31|74.4|74.28|46805
1744657200000|2025-04-14 19:00:00|74.38|74.28|74.81|74.42|74.81|74.43|74.25|74.14|140158
1744657500000|2025-04-14 19:05:00|74.68|74.49|74.95|74.7|74.96|74.7|74.67|74.42|153101
1744657800000|2025-04-14 19:10:00|74.81|74.55|74.99|74.75|75|74.9|74.81|74.55|56575
1744658100000|2025-04-14 19:15:00|74.85|74.76|74.93|74.69|75|74.76|74.81|74.68|56598
1744658400000|2025-04-14 19:20:00|74.82|74.7|74.99|74.71|75|74.71|74.81|74.69|56766
1744658700000|2025-04-14 19:25:00||74.82||74.83||74.83||74.82|32480
1744659000000|2025-04-14 19:30:00|74.84|74.82|74.88|74.62|74.88|74.82|74.82|74.61|66142
1744659300000|2025-04-14 19:35:00|74.87|74.63|75|74.98|75|74.99|74.73|74.62|145573
1744659600000|2025-04-14 19:40:00|75.02|74.99|75.1|75.04|75.29|75.21|75.02|74.99|289145
1744659900000|2025-04-14 19:45:00|75.14|75.1|75.4|75.34|75.41|75.34|75.14|75.1|220665
1744660200000|2025-04-14 19:50:00|75.45|75.35|75.68|75.37|75.76|75.67|75.27|75.11|491939
1744660500000|2025-04-14 19:55:00|75.84|75.36|75.4|74.83|75.84|75.47|75.16|74.83|472636
1744723800000|2025-04-15 13:30:00|74.11|74.01|73.86|72.59|74.11|74.02|72.5|72.1|301734
1744724100000|2025-04-15 13:35:00|73.32|72.96|73.36|72.64|74.04|72.96|72.16|71.5|173058
1744724400000|2025-04-15 13:40:00|73.35|72.9|72.76|72.37|73.35|72.9|72.56|72.1|80330
1744724700000|2025-04-15 13:45:00|72.68|72.36|72.81|72.56|73.52|73|72.27|72.22|184001
1744725000000|2025-04-15 13:50:00|72.8|72.6|72.48|72.05|72.97|72.87|72.48|72.01|414068
1744725300000|2025-04-15 13:55:00|72.47|72.11|72.48|72.25|72.79|72.25|72.3|72.11|92765
1744725600000|2025-04-15 14:00:00|72.41|72.3|72.43|72.32|72.74|72.6|72.35|72.21|233390
1744725900000|2025-04-15 14:05:00|72.42|72.33|72.7|72.5|72.71|72.5|72.33|72.25|118285
1744726200000|2025-04-15 14:10:00|72.69|72.48|72.65|72.5|72.7|72.67|72.5|72.38|46667
1744726500000|2025-04-15 14:15:00|72.6|72.49|72.09|72|72.6|72.49|71.91|71.9|270642
1744726800000|2025-04-15 14:20:00|72.01|71.9|72.03|72.02|72.33|72.16|71.92|71.8|161180
1744727100000|2025-04-15 14:25:00|71.95|71.87|71.72|71.71|71.95|71.95|71.62|71.51|337261
1744727400000|2025-04-15 14:30:00|71.73|71.72|72.16|72.14|72.83|72.17|71.73|71.66|265457
1744727700000|2025-04-15 14:35:00|72.17|72.16|71.99|71.89|72.78|72.32|71.99|71.79|111392
1744728000000|2025-04-15 14:40:00|71.89|71.88|72.1|71.83|72.31|72.14|71.84|71.66|161767
1744728300000|2025-04-15 14:45:00|72.09|71.75|71.77|71.66|72.09|71.78|71.62|71.23|43316
1744728600000|2025-04-15 14:50:00|71.76|71.67|72.2|71.84|72.35|72.21|71.76|71.67|47301
1744728900000|2025-04-15 14:55:00|72.04|71.85|71.52|71.51|72.04|72.15|71.51|71.23|356660
1744729200000|2025-04-15 15:00:00|71.79|71.52|71.5|71.49|71.8|71.73|71.5|71.37|56709
1744729500000|2025-04-15 15:05:00|71.49|71.48|71.49|71.48|71.5|71.48|71.49|71.3|38543
1744729800000|2025-04-15 15:10:00|71.5|71.49|71.55|71.3|72.07|71.86|71.5|71.3|50905
1744730100000|2025-04-15 15:15:00||71.43||71.3||71.47||71.3|12117
1744730400000|2025-04-15 15:20:00||71.31||71.48||71.48||71.31|24410
1744730700000|2025-04-15 15:25:00|71.54|71.47|71.22|71.21|71.54|71.47|71.21|71.2|87884
1744731000000|2025-04-15 15:30:00|71.38|71.22|71.33|71.3|72|71.5|71.33|71.22|24327
1744731300000|2025-04-15 15:35:00|71.61|71.31|71.41|71.21|71.62|71.32|71.41|71.2|8857
1744731600000|2025-04-15 15:40:00|71.39|71.22|71.62|71.48|71.62|71.48|71.39|71.22|17504
1744731900000|2025-04-15 15:45:00|71.6|71.47|71.27|71.2|71.6|71.47|71.27|71.2|27216
1744732200000|2025-04-15 15:50:00|71.26|71.23|71.25|71.21|71.26|71.26|71.25|71.2|27213
1744732500000|2025-04-15 15:55:00|71.27|71.25|71.59|71.26|71.6|71.26|71.26|71.25|35005
1744732800000|2025-04-15 16:00:00|71.58|71.27|71.51|71.31|71.59|71.31|71.51|71.27|15865
1744733100000|2025-04-15 16:05:00|71.5|71.32|71.5|71.47|71.5|71.47|71.5|71.32|80817
1744733400000|2025-04-15 16:10:00|||||||||17693
1744733700000|2025-04-15 16:15:00|71.62|71.48|72.07|71.74|72.47|72.07|71.62|71.48|49261
1744734000000|2025-04-15 16:20:00|72.06|71.75|71.76|71.57|72.06|71.75|71.76|71.5|39749
1744734300000|2025-04-15 16:25:00|71.75|71.6|71.75|71.66|71.75|71.66|71.75|71.6|7986
1744734600000|2025-04-15 16:30:00|72.03|71.67|71.94|71.76|72.29|71.76|71.94|71.67|28702
1744734900000|2025-04-15 16:35:00||71.77||71.82||71.82||71.77|15855
1744735200000|2025-04-15 16:40:00|71.93|71.87|71.93|71.88|71.93|71.88|71.93|71.87|79341
1744735500000|2025-04-15 16:45:00|||||||||57521
1744735800000|2025-04-15 16:50:00|72|71.89|72|71.93|72|71.93|71.93|71.89|20272
1744736100000|2025-04-15 16:55:00||71.95||71.95||71.95||71.95|22920
1744736400000|2025-04-15 17:00:00|72.02|71.96|72.26|72.12|72.29|72.12|72.02|71.96|18102
1744736700000|2025-04-15 17:05:00|72.21|72.13|72.21|72.15|72.21|72.15|72.18|72.12|15347
1744737000000|2025-04-15 17:10:00|72.2|72.14|72.1|72.01|72.2|72.14|72.1|72|30703
1744737300000|2025-04-15 17:15:00|72.15|72.02|72.15|72.04|72.15|72.05|72.15|72.02|47488
1744737600000|2025-04-15 17:20:00|72.16|72.11|72.07|71.73|72.17|72.13|72.05|71.72|144388
1744737900000|2025-04-15 17:25:00|71.93|71.74|72.08|72|72.08|72|71.93|71.74|69955
1744738200000|2025-04-15 17:30:00|72.1|72.01|72.29|72.16|72.3|72.17|72.1|72.01|82673
1744738500000|2025-04-15 17:35:00|72.28|72.23|72.19|72.15|72.3|72.24|72.19|72.15|36668
1744738800000|2025-04-15 17:40:00|72.2|72.18|72.33|72.23|72.6|72.42|72.2|72.18|48148
1744739100000|2025-04-15 17:45:00|72.31|72.22|72.31|72.17|72.31|72.22|72.31|72.17|32111
1744739400000|2025-04-15 17:50:00|72.3|72.18|72.19|72.09|72.3|72.22|72.19|72.09|62099
1744739700000|2025-04-15 17:55:00|72.2|72.1|72.39|72.16|72.41|72.16|72.2|72.1|21890
1744740000000|2025-04-15 18:00:00|72.4|72.17|72.55|72.48|72.6|72.48|72.4|72.17|15558
1744740300000|2025-04-15 18:05:00|72.53|72.49|72.39|72.13|72.55|72.49|72.38|72.12|32318
1744740600000|2025-04-15 18:10:00||72.14||72.15||72.15||72.14|30727
1744740900000|2025-04-15 18:15:00|72.47|72.16|72.48|72.33|72.55|72.41|72.46|72.16|57875
1744741200000|2025-04-15 18:20:00|72.3|72.28|72.3|72.26|72.3|72.28|72.3|72.26|15813
1744741500000|2025-04-15 18:25:00|72.29||72.3||72.3||72.29||29957
1744741800000|2025-04-15 18:30:00|72.33|72.27|72.54|72.48|72.57|72.48|72.33|72.27|21007
1744742100000|2025-04-15 18:35:00|72.53|72.49|72.49|72.13|72.6|72.57|72.49|72.13|40245
1744742400000|2025-04-15 18:40:00|72.4|72.31|72.6|72.58|72.6|72.58|72.4|72.13|18919
1744742700000|2025-04-15 18:45:00|72.59|72.59|72.52|72.31|72.6|72.59|72.52|72.13|19373
1744743000000|2025-04-15 18:50:00|72.51|72.42|72.49|72.31|72.51|72.48|72.48|72.3|9228
1744743300000|2025-04-15 18:55:00|72.59|72.32|72.59|72.51|72.59|72.51|72.59|72.31|13514
1744743600000|2025-04-15 19:00:00|||||||||7865
1744743900000|2025-04-15 19:05:00|72.6|72.52|72.6|72.55|72.6|72.55|72.59|72.52|34415
1744744200000|2025-04-15 19:10:00|72.59|72.56|72.6|72.59|72.6|72.59|72.59|72.56|33473
1744744500000|2025-04-15 19:15:00|72.66|72.6|72.93|72.85|73.18|73|72.66|72.6|95201
1744744800000|2025-04-15 19:20:00|72.92|72.9|72.84|72.49|72.92|72.91|72.48|72.45|35983
1744745100000|2025-04-15 19:25:00|72.83|72.66|72.92|72.75|72.92|72.9|72.82|72.66|40493
1744745400000|2025-04-15 19:30:00||72.9||72.75||72.9||72.75|9945
1744745700000|2025-04-15 19:35:00|72.91|72.76|73.87|73.29|74.23|74.04|72.73|72.3|616594
1744746000000|2025-04-15 19:40:00|73.98|73.31|73.45|73.01|73.98|73.39|73.45|73|34980
1744746300000|2025-04-15 19:45:00|73.52|73.02|74|73.98|74.8|74.2|73.52|73.02|299114
1744746600000|2025-04-15 19:50:00|74.11|73.97|75.07|74.92|75.08|74.92|74.11|73.81|322115
1744746900000|2025-04-15 19:55:00|75.17|74.93|75.98|75.42|76.5|76.49|75.14|74.93|940409
1744810200000|2025-04-16 13:30:00|72|71.2|72.79|72.25|73.44|72.35|72|71.2|125543
1744810500000|2025-04-16 13:35:00|72.78|72.24|72.36|72.11|72.8|72.43|72.28|72.1|51039
1744810800000|2025-04-16 13:40:00|72.35|72.12|72.54|72.4|72.82|72.43|72.34|72.12|369062
1744811100000|2025-04-16 13:45:00|72.52|72.1|72.2|72.11|72.52|72.32|72.18|72.08|503826
1744811400000|2025-04-16 13:50:00|72.18|72.08|71.57|71.5|72.18|72.11|71.57|71.5|140764
1744811700000|2025-04-16 13:55:00|71.56|71.51|71.69|71.28|71.8|71.7|71.53|71.28|321891
1744812000000|2025-04-16 14:00:00|71.49|71.31|71.17|71.02|71.49|71.31|71.17|71|83876
1744812300000|2025-04-16 14:05:00|71.12|71.01|70.69|70.57|71.12|71.01|70.69|70.56|141108
1744812600000|2025-04-16 14:10:00|70.68|70.6|70.66|70.6|70.69|70.62|70.66|70.5|189989
1744812900000|2025-04-16 14:15:00|70.65|70.51|70.44|70.35|70.65|70.51|70.44|70.17|99044
1744813200000|2025-04-16 14:20:00|70.45|70.36|70.64|70.61|70.66|70.62|70.45|70.35|408879
1744813500000|2025-04-16 14:25:00|70.65|70.62|70.66|70.61|70.82|70.7|70.65|70.59|81870
1744813800000|2025-04-16 14:30:00|70.65|70.6|70.61|70.6|70.65|70.61|70.61|70.6|71777
1744814100000|2025-04-16 14:35:00|70.6|70.32|70.51|70.5|70.6|70.5|70.49|70.3|42084
1744814400000|2025-04-16 14:40:00|70.5|70.49|70.6|70.46|70.6|70.5|70.47|70.3|35288
1744814700000|2025-04-16 14:45:00|70.48|70.47|70.42|70.36|70.6|70.49|70.41|70.3|55488
1744815000000|2025-04-16 14:50:00|70.41|70.39|70.37|70.36|70.41|70.41|70.37|70.36|93858
1744815300000|2025-04-16 14:55:00|70.36|70.35|70.49|70.45|70.64|70.56|70.34|70.3|201008
1744815600000|2025-04-16 15:00:00|70.48|70.42|70.52|70.51|70.52|70.51|70.47|70.3|38313
1744815900000|2025-04-16 15:05:00|70.51|70.5|70.48|70.47|70.51|70.51|70.48|70.46|20964
1744816200000|2025-04-16 15:10:00|70.47|70.46|70.04|70|70.47|70.46|70.03|70|267202
1744816500000|2025-04-16 15:15:00|70.03|70.01|70.46|70.38|70.52|70.44|70.01|70|345849
1744816800000|2025-04-16 15:20:00|70.45|70.37|70.69|70.55|70.69|70.55|70.36|70.23|105458
1744817100000|2025-04-16 15:25:00|70.7|70.56|70.79|70.78|70.8|70.79|70.69|70.56|52044
1744817400000|2025-04-16 15:30:00|70.78|70.77|70.68|70.55|70.78|70.78|70.68|70.5|32326
1744817700000|2025-04-16 15:35:00|70.69|70.6|70.95|70.84|70.95|70.84|70.69|70.6|114829
1744818000000|2025-04-16 15:40:00|70.96|70.85|70.96|70.9|70.96|70.9|70.95|70.85|28993
1744818300000|2025-04-16 15:45:00|70.98|70.94|71|70.87|71.23|71.21|70.98|70.85|140417
1744818600000|2025-04-16 15:50:00||70.9||70.9||70.9||70.9|8094
1744818900000|2025-04-16 15:55:00||70.97||70.97||70.97||70.97|5028
1744819200000|2025-04-16 16:00:00|70.99|70.98|70.94|70.9|70.99|70.99|70.94|70.9|30148
1744819500000|2025-04-16 16:05:00|70.93|70.91|71.11|71.1|71.11|71.1|70.92|70.9|149498
1744819800000|2025-04-16 16:10:00|71.12|71.11|71.29|71.11|71.33|71.32|71.12|71|87895
1744820100000|2025-04-16 16:15:00||71.2||71.2||71.2||71.2|18413
1744820400000|2025-04-16 16:20:00|||||||||5750
1744820700000|2025-04-16 16:25:00|71.31|71.22|71.32|71.22|71.32|71.22|71.31|71.22|46501
1744821000000|2025-04-16 16:30:00||71.29||71.3||71.3||71.29|29165
1744821300000|2025-04-16 16:35:00|||||||||45902
1744821600000|2025-04-16 16:40:00|||||||||16510
1744821900000|2025-04-16 16:45:00|71.31|71.22|71.11|71.1|71.32|71.22|71.09|70.5|90897
1744822200000|2025-04-16 16:50:00|71.2|71.15|71.32|71.25|71.32|71.25|71.2|71.15|17829
1744822500000|2025-04-16 16:55:00|71.33|71.29|71.32|71.31|71.33|71.31|71.32|71.29|19334
1744822800000|2025-04-16 17:00:00|71.33|71.32|71.33|71.32|71.38|71.32|71.33|71.32|32604
1744823100000|2025-04-16 17:05:00|71.34|71.33|71.62|71.54|71.8|71.54|71.34|71.33|72773
1744823400000|2025-04-16 17:10:00|71.61|71.53|71.5|71.27|71.61|71.53|71.47|71.26|57020
1744823700000|2025-04-16 17:15:00||71.3||71.35||71.36||71.3|2277
1744824000000|2025-04-16 17:20:00|71.51|71.47|71.58|71.57|71.58|71.57|71.51|71.35|34609
1744824300000|2025-04-16 17:25:00|71.59|71.6|71.89|71.82|71.89|71.82|71.59|71.6|102270
1744824600000|2025-04-16 17:30:00|71.88|71.81|72.04|71.75|72.34|72|71.57|71.52|191661
1744824900000|2025-04-16 17:35:00|71.9|71.76|71.85|71.78|71.9|71.8|71.8|71.76|39085
1744825200000|2025-04-16 17:40:00|71.84|71.77|71.72|71.69|71.84|71.77|71.71|71.69|31296
1744825500000|2025-04-16 17:45:00|71.71|71.68|71.47|71.1|71.71|71.68|71.47|71.09|16289
1744825800000|2025-04-16 17:50:00|71.46|71.11|71.18|71.11|71.46|71.11|71.18|71.1|13833
1744826100000|2025-04-16 17:55:00|71|71|70.47|70.39|71|71|70.46|70.15|77465
1744826400000|2025-04-16 18:00:00|70.58|70.4|70.57|70.53|70.58|70.53|70.47|70.4|54528
1744826700000|2025-04-16 18:05:00|70.56|70.5|70.47|70.42|70.56|70.5|70.47|70.42|93164
1744827000000|2025-04-16 18:10:00|70.48|70.45|70.88|70.83|71.11|71.05|70.48|70.45|110063
1744827300000|2025-04-16 18:15:00|70.87|70.86|70.7|70.38|70.87|70.86|70.66|70.38|37726
1744827600000|2025-04-16 18:20:00||70.53||70.69||70.69||70.53|23907
1744827900000|2025-04-16 18:25:00|70.71|70.7|71.09|71.01|71.44|71.18|70.71|70.69|52019
1744828200000|2025-04-16 18:30:00|71.08|71|70.69|70.46|71.08|71.01|70.65|70.38|12454
1744828500000|2025-04-16 18:35:00|70.68|70.38|70.56|70.15|70.68|70.51|70.51|70.15|12079
1744828800000|2025-04-16 18:40:00|70.55|70.16|70.35|70.16|70.56|70.16|70.35|70.15|17927
1744829100000|2025-04-16 18:45:00|70.32|70.2|69.91|69.9|70.32|70.2|69.9|69.83|296010
1744829400000|2025-04-16 18:50:00|69.9|69.88|69.81|69.79|69.9|69.88|69.81|69.76|34522
1744829700000|2025-04-16 18:55:00|69.8|69.8|69.59|69.57|69.8|69.8|69.59|69.5|84613
1744830000000|2025-04-16 19:00:00|69.58|69.58|69.48|69.47|69.58|69.58|69.4|69.11|88140
1744830300000|2025-04-16 19:05:00|||||||||5602
1744830600000|2025-04-16 19:10:00|69.47|69.42|69.38|69.23|69.47|69.42|69.38|69.2|50772
1744830900000|2025-04-16 19:15:00|69.39|69.31|69.3|69.03|69.76|69.59|69.3|69.03|61815
1744831200000|2025-04-16 19:20:00|69.29|69.15|69.29|69.28|69.3|69.29|69.26|69.07|30174
1744831500000|2025-04-16 19:25:00|69.28|69.26|69.25|69.2|69.28|69.28|69.25|69.11|38633
1744831800000|2025-04-16 19:30:00|69.26|69.21|69.27|69.2|69.48|69.25|69.25|69.2|33657
1744832100000|2025-04-16 19:35:00|69.26|69.24|69.41|69.4|69.41|69.4|69.26|69.24|56027
1744832400000|2025-04-16 19:40:00|69.42|69.41|69.76|69.72|69.88|69.72|69.42|69.41|131606
1744832700000|2025-04-16 19:45:00|69.75|69.73|69.84|69.78|69.88|69.78|69.73|69.73|201863
1744833000000|2025-04-16 19:50:00|69.81|69.77|69.78|69.77|69.81|69.78|69.78|69.77|141286
1744833300000|2025-04-16 19:55:00|69.79|69.76|70|69.89|70|69.89|69.52|69.5|250353
1744896600000|2025-04-17 13:30:00|71.7|71|70.86|70.03|71.7|71.01|70.62|70|158955
1744896900000|2025-04-17 13:35:00|70.85|70.02|70.13|70|70.85|70.25|70.12|70|133642
1744897200000|2025-04-17 13:40:00|70.12|70.01|70.08|70.04|70.12|70.04|70.05|70.01|116556
1744897500000|2025-04-17 13:45:00|70.07|70.02|69.91|69.74|70.31|70.04|69.76|69.24|289929
1744897800000|2025-04-17 13:50:00|69.92|69.9|70.35|70.33|70.65|70.35|69.92|69.9|206743
1744898100000|2025-04-17 13:55:00|70.34|70.34|69.95|69.77|70.34|70.34|69.95|69.74|31692
1744898400000|2025-04-17 14:00:00|69.94|69.78|69.56|69.52|69.94|69.79|69.45|69.24|30438
1744898700000|2025-04-17 14:05:00|69.55|69.51|69.23|69.02|69.55|69.52|69.2|69.01|47461
1744899000000|2025-04-17 14:10:00||69.2||69.2||69.2||69.2|20841
1744899300000|2025-04-17 14:15:00|69.21|69.21|69.3|69.21|69.65|69.22|69.21|69.21|76823
1744899600000|2025-04-17 14:20:00|69.29|69.23|69.17|69.15|69.29|69.23|69.17|69.15|56005
1744899900000|2025-04-17 14:25:00|69.16|69.14|69.05|69|69.16|69.14|69.04|69|89705
1744900200000|2025-04-17 14:30:00|69.06|69.01|70.09|70|70.11|70.04|69.06|69.01|684256
1744900500000|2025-04-17 14:35:00|70.08|69.92|69.78|69.38|70.08|70|69.78|69.29|251476
1744900800000|2025-04-17 14:40:00|69.77|69.39|69.82|69.7|69.82|69.7|69.73|69.39|90886
1744901100000|2025-04-17 14:45:00|69.85|69.8|69.81|69.8|69.86|69.81|69.81|69.8|168553
1744901400000|2025-04-17 14:50:00|69.8|69.79|69.76|69.6|69.8|69.8|69.76|69.6|60301
1744901700000|2025-04-17 14:55:00|69.75||69.68||69.75||69.68||28009
1744902000000|2025-04-17 15:00:00|69.6|69.59|69.64|69.43|69.68|69.6|69.52|69.43|39219
1744902300000|2025-04-17 15:05:00|69.63|69.34|69.45|69.42|69.63|69.42|69.45|69.19|46778
1744902600000|2025-04-17 15:10:00|69.46|69.43|69.59|69.55|69.85|69.55|69.46|69.43|136151
1744902900000|2025-04-17 15:15:00|69.58|69.53|69.58|69.57|69.58|69.57|69.58|69.53|18506
1744903200000|2025-04-17 15:20:00|||||||||20935
1744903500000|2025-04-17 15:25:00|69.57|69.56|69.48|69.24|69.57|69.56|69.48|69.24|41260
1744903800000|2025-04-17 15:30:00|69.29|69.26|69.28|69.26|69.29|69.26|69.28|69.26|19007
1744904100000|2025-04-17 15:35:00|69.27||69.27||69.27||69.27||6504
1744904400000|2025-04-17 15:40:00||69.25||69.25||69.25||69.25|33269
1744904700000|2025-04-17 15:45:00|69.26|69.26|69.21|69.18|69.26|69.26|69.21|69.18|40127
1744905000000|2025-04-17 15:50:00||69.19||69.2||69.2||69.19|10264
1744905300000|2025-04-17 15:55:00|||||||||16587
1744905600000|2025-04-17 16:00:00|||||||||14753
1744905900000|2025-04-17 16:05:00|69.22|69.21|69.53|69.41|69.57|69.5|69.22|69.21|56783
1744906200000|2025-04-17 16:10:00|||||||||4269
1744906500000|2025-04-17 16:15:00|||||||||4363
1744906800000|2025-04-17 16:20:00|69.52|69.42|69.47|69.43|69.52|69.44|69.47|69.42|4637
1744907100000|2025-04-17 16:25:00|69.48|69.45|69.52|69.51|69.53|69.51|69.48|69.45|212205
1744907400000|2025-04-17 16:30:00|69.53|69.52|69.6|69.51|69.69|69.67|69.52|69.51|440900
1744907700000|2025-04-17 16:35:00|69.59|69.41|69.4|69.3|69.59|69.51|69.38|69.17|154908
1744908000000|2025-04-17 16:40:00|69.38|69.35|69.25|69.14|69.38|69.38|69.25|69.14|30061
1744908300000|2025-04-17 16:45:00|69.24|69.19|69.23|69.22|69.24|69.22|69.23|69.19|19517
1744908600000|2025-04-17 16:50:00|69.24|69.23|69.62|69.61|69.62|69.61|69.24|69.23|74887
1744908900000|2025-04-17 16:55:00|69.61|69.6|69.59|69.3|69.62|69.61|69.58|69.27|36069
1744909200000|2025-04-17 17:00:00|69.58|69.31|69.54|69.41|69.58|69.48|69.54|69.3|7705
1744909500000|2025-04-17 17:05:00|69.52|69.4|69.52|69.51|69.52|69.51|69.52|69.4|79835
1744909800000|2025-04-17 17:10:00|69.53|69.52|69.41|69.15|69.53|69.52|69.4|69.14|49669
1744910100000|2025-04-17 17:15:00|69.37|69.16|69.19|69.18|69.37|69.2|69.19|69.16|20439
1744910400000|2025-04-17 17:20:00|||||||||16782
1744910700000|2025-04-17 17:25:00|69.18|69.17|69.12|69.02|69.18|69.18|69.12|69.02|64952
1744911000000|2025-04-17 17:30:00|69.1|69.01|69.1|69.09|69.1|69.09|69.1|69.01|17150
1744911300000|2025-04-17 17:35:00|69.11|69.1|69.31|69.3|69.31|69.3|69.1|69.1|41891
1744911600000|2025-04-17 17:40:00|69.3|69.29|69.18|69.1|69.3|69.3|69.18|69.09|42510
1744911900000|2025-04-17 17:45:00|69.19|69.14|69.37|69.36|69.37|69.36|69.19|69.1|86512
1744912200000|2025-04-17 17:50:00|69.38|69.37|69.41|69.4|69.42|69.4|69.38|69.37|74119
1744912500000|2025-04-17 17:55:00|69.4|69.39|69.35|69.2|69.41|69.4|69.35|69.2|71635
1744912800000|2025-04-17 18:00:00|69.34|69.21|69.34|69.22|69.34|69.22|69.34|69.21|3916
1744913100000|2025-04-17 18:05:00|69.33|69.23|69.33|69.23|69.33|69.23|69.33|69.23|2203
1744913400000|2025-04-17 18:10:00|69.32|69.28|69.32|69.31|69.33|69.32|69.32|69.28|73373
1744913700000|2025-04-17 18:15:00|69.31|69.3|69.29|69.24|69.31|69.3|69.29|69.23|18333
1744914000000|2025-04-17 18:20:00|69.3|69.27|69.51|69.5|69.53|69.52|69.3|69.27|46529
1744914300000|2025-04-17 18:25:00|69.5|69.49|69.42|69.3|69.5|69.49|69.42|69.29|5973
1744914600000|2025-04-17 18:30:00||69.29||69.41||69.41||69.29|2258
1744914900000|2025-04-17 18:35:00|||||||||20772
1744915200000|2025-04-17 18:40:00|69.41|69.24|69.39|69.33|69.41|69.36|69.39|69.24|16702
1744915500000|2025-04-17 18:45:00|69.38|69.36|69.38|69.37|69.38|69.38|69.38|69.36|5058
1744915800000|2025-04-17 18:50:00|69.37|69.36|69.34|69.25|69.37|69.36|69.34|69.24|25741
1744916100000|2025-04-17 18:55:00|69.3|69.24|69.16|69.07|69.3|69.24|69.16|69.06|32928
1744916400000|2025-04-17 19:00:00|||||||||5565
1744916700000|2025-04-17 19:05:00|69.15|69.08|69.15|69.1|69.15|69.1|69.15|69.08|6292
1744917000000|2025-04-17 19:10:00|69.14|69.11|69.07|69.02|69.14|69.12|69.07|69.02|51013
1744917300000|2025-04-17 19:15:00|69.06|69.01|68.48|68.42|69.06|69.01|68.31|68.1|239392
1744917600000|2025-04-17 19:20:00|68.49|68.43|68.81|68.63|68.81|68.63|68.49|68.43|34616
1744917900000|2025-04-17 19:25:00|68.8|68.64|68.78|68.71|68.8|68.71|68.78|68.64|15782
1744918200000|2025-04-17 19:30:00|68.77|68.75|68.75|68.74|68.77|68.76|68.68|68.62|108194
1744918500000|2025-04-17 19:35:00|68.76|68.75|68.79|68.78|68.79|68.78|68.76|68.75|23087
1744918800000|2025-04-17 19:40:00|68.8|68.77|68.94|68.88|69.02|68.95|68.79|68.77|6097
1744919100000|2025-04-17 19:45:00|68.95|68.89|68.95|68.87|68.95|68.89|68.88|68.8|14973
1744919400000|2025-04-17 19:50:00|68.94|68.86|69.23|69.21|69.65|69.22|68.9|68.86|19505
1744919700000|2025-04-17 19:55:00|69.24|69.22|69.56|69.51|69.65|69.51|69.23|69.21|27663
1745242200000|2025-04-21 13:30:00|71|70.4|70.98|70.33|71.06|70.46|70.96|70.26|323197
1745242500000|2025-04-21 13:35:00|70.9|70.34|71|70.18|71|70.34|70.19|70.14|1027694
1745242800000|2025-04-21 13:40:00|70.98|70.19|70.25|70.19|70.98|70.54|70.25|70.18|303836
1745243100000|2025-04-21 13:45:00|70.52|70.2|70.5|70.31|70.52|70.31|70.34|70.2|37157
1745243400000|2025-04-21 13:50:00|70.49|70.32|70.19|70.18|70.49|70.34|70.19|70.13|111245
1745243700000|2025-04-21 13:55:00|70.2|70.76|70.4|69.68|71.06|71|69.81|69.68|419853
1745244000000|2025-04-21 14:00:00|69.97|69.6|69.5|69.02|69.97|69.61|69.1|69|180742
1745244300000|2025-04-21 14:05:00|69.49|69.12|69.3|69.12|69.57|69.31|69.22|69.11|141208
1745244600000|2025-04-21 14:10:00|69.34|69.13|69.16|69.1|69.5|69.37|69.16|69.1|62146
1745244900000|2025-04-21 14:15:00|69.14|69.11|69.15|69.12|69.16|69.13|69.14|69.1|74108
1745245200000|2025-04-21 14:20:00|69.21|69.13|70.02|70|70.22|70|69.21|69.13|328183
1745245500000|2025-04-21 14:25:00|70.01|70.01|70.4|70.21|70.4|70.3|70.01|70|153716
1745245800000|2025-04-21 14:30:00|70.39|70.39|70.4|70.39|70.4|70.39|70.39|70.21|191602
1745246100000|2025-04-21 14:35:00|70.39|70.37|70.5|70.44|70.5|70.44|70.38|70.37|84900
1745246400000|2025-04-21 14:40:00|70.78|70.48|70.49|70.42|70.78|70.51|70.48|70.41|81957
1745246700000|2025-04-21 14:45:00|70.48|70.41|70.3|70.25|70.49|70.48|70.3|70.24|127178
1745247000000|2025-04-21 14:50:00|70.29|70.24|70.72|70.52|70.94|70.59|70.28|70.24|157659
1745247300000|2025-04-21 14:55:00||70.5||70.4||70.5||70.25|33000
1745247600000|2025-04-21 15:00:00|70.52|70.41|70.67|70.56|70.69|70.56|70.52|70.41|29819
1745247900000|2025-04-21 15:05:00|70.66|70.62|70.59|70.51|70.67|70.62|70.57|70.4|92065
1745248200000|2025-04-21 15:10:00|70.4|70.5|70.35|70.3|70.49|70.5|70.35|70.25|32322
1745248500000|2025-04-21 15:15:00||70.25||70.31||70.33||70.25|31192
1745248800000|2025-04-21 15:20:00|70.34|70.3|70.34|70.33|70.35|70.34|70.34|70.3|172182
1745249100000|2025-04-21 15:25:00|70.35|70.34|70.35|70.34|70.35|70.34|70.35|70.34|82512
1745249400000|2025-04-21 15:30:00|70.34|70.33|70.34|70.33|70.34|70.34|70.33|70.3|166412
1745249700000|2025-04-21 15:35:00|||||||||33010
1745250000000|2025-04-21 15:40:00|||||||||55458
1745250300000|2025-04-21 15:45:00|70.33|70.31|70.3|70.26|70.34|70.31|70.3|70.25|182177
1745250600000|2025-04-21 15:50:00|70.29|70.25|69.59|69.5|70.3|70.25|69.59|69.5|652018
1745250900000|2025-04-21 15:55:00|69.58|69.53|69.76|69.39|69.79|69.64|69.45|69.39|83113
1745251200000|2025-04-21 16:00:00|69.75|69.4|69.6|69.5|69.75|69.5|69.6|69.4|358
1745251500000|2025-04-21 16:05:00|69.59|69.36|69.57|69.41|69.59|69.41|69.57|69.36|29000
1745251800000|2025-04-21 16:10:00|69.56|69.45|70.08|70|70.09|70|69.56|69.45|102242
1745252100000|2025-04-21 16:15:00|70.09|70.01|70.14|70.1|70.15|70.1|70.06|70.01|133909
1745252400000|2025-04-21 16:20:00|70.15|70.11|70.23|70.2|70.23|70.2|70.15|70.11|94942
1745252700000|2025-04-21 16:25:00|70.22|70.18|70.18|70.01|70.22|70.18|70.18|70|64476
1745253000000|2025-04-21 16:30:00|70.17|70.03|70.14|70.09|70.17|70.09|70.14|70.03|23922
1745253300000|2025-04-21 16:35:00|70.13|70.06|70.1|70.06|70.13|70.06|70.1|70.06|33973
1745253600000|2025-04-21 16:40:00|70.09|70.02|69.88|69.85|70.09|70.02|69.88|69.68|58095
1745253900000|2025-04-21 16:45:00|69.87|69.81|69.61|69.5|69.87|69.81|69.61|69.5|105654
1745254200000|2025-04-21 16:50:00|69.6|69.46|69.33|69.11|69.6|69.46|69.28|69.11|29112
1745254500000|2025-04-21 16:55:00|69.32|69.1|68.6|68.48|69.32|69.1|68.6|68.48|172395
1745254800000|2025-04-21 17:00:00|68.59|68.54|68.54|68.48|68.59|68.59|68.54|68.48|43997
1745255100000|2025-04-21 17:05:00|68.53|68.42|68.58|68.4|68.59|68.51|68.23|68.06|553646
1745255400000|2025-04-21 17:10:00|68.57|68.49|68.43|68.36|68.57|68.54|68.42|68.36|29061
1745255700000|2025-04-21 17:15:00|68.4|68.38|68.35|68.34|68.4|68.38|68.22|68.08|141977
1745256000000|2025-04-21 17:20:00|68.36|68.35|68.63|68.62|68.65|68.64|68.36|68.35|88519
1745256300000|2025-04-21 17:25:00|68.62|68.61|68.63|68.37|68.99|68.8|68.58|68.12|86079
1745256600000|2025-04-21 17:30:00|68.62|68.38|68.59|68.54|68.62|68.54|68.59|68.38|60366
1745256900000|2025-04-21 17:35:00|68.58|68.53|68.54|68.53|68.58|68.53|68.54|68.52|7014
1745257200000|2025-04-21 17:40:00|68.53|68.52|68.5|68.28|68.53|68.52|68.5|68.12|45941
1745257500000|2025-04-21 17:45:00|68.52|68.29|68.65|68.42|68.65|68.55|68.52|68.29|65274
1745257800000|2025-04-21 17:50:00|68.62|68.3|68.24|68.12|68.62|68.33|68.24|68.12|10828
1745258100000|2025-04-21 17:55:00|68.17|68.08|68.13|68.07|68.17|68.08|68.13|68.06|53456
1745258400000|2025-04-21 18:00:00|68.12|68.08|68.26|68.18|68.26|68.18|68.12|68.08|13600
1745258700000|2025-04-21 18:05:00|68.3|68.19|68.58|68.17|69.04|68.52|68.3|68.17|26844
1745259000000|2025-04-21 18:10:00|68.57|68.18|68.57|68.44|68.57|68.44|68.57|68.18|9075
1745259300000|2025-04-21 18:15:00|68.58|68.45|68.65|68.59|68.66|68.59|68.58|68.45|89841
1745259600000|2025-04-21 18:20:00|68.64|68.57|68.59|68.58|68.64|68.6|68.59|68.57|9876
1745259900000|2025-04-21 18:25:00|68.58|68.57|68.99|68.83|69.24|68.83|68.58|68.57|56408
1745260200000|2025-04-21 18:30:00|68.98|68.82|68.84|68.63|68.98|68.83|68.84|68.62|28938
1745260500000|2025-04-21 18:35:00|68.83|68.64|68.8|68.58|68.83|68.66|68.8|68.57|9624
1745260800000|2025-04-21 18:40:00|68.76|68.57|68.56|68.45|68.8|68.57|68.55|68.44|15453
1745261100000|2025-04-21 18:45:00|68.55|68.46|68.48|68.3|68.56|68.46|68.48|68.3|11084
1745261400000|2025-04-21 18:50:00|68.47|68.31|68.25|68.07|68.47|68.31|68.25|68.06|4268
1745261700000|2025-04-21 18:55:00|68.24|68.16|68.26|68.25|68.57|68.47|68.06|68.05|35084
1745262000000|2025-04-21 19:00:00|68.25|68.05|68.31|68.06|68.56|68.41|68.09|68.05|77049
1745262300000|2025-04-21 19:05:00|68.34|68.21|68.46|68.27|68.46|68.31|68.34|68.21|12616
1745262600000|2025-04-21 19:10:00|68.45|68.28|68.32|68.3|68.45|68.32|68.32|68.23|11570
1745262900000|2025-04-21 19:15:00|68.31|68.28|68.27|68.12|68.31|68.29|68.26|68.05|4840
1745263200000|2025-04-21 19:20:00|68.35|68.13|68.35|68.34|68.43|68.34|68.35|68.13|42636
1745263500000|2025-04-21 19:25:00|68.34|68.33|68.32|68.31|68.34|68.33|68.32|68.3|32611
1745263800000|2025-04-21 19:30:00|68.33|68.32|68.51|68.39|68.57|68.39|68.33|68.31|17566
1745264100000|2025-04-21 19:35:00|68.5|68.4|68.4|68.39|68.5|68.41|68.4|68.38|12722
1745264400000|2025-04-21 19:40:00|68.42|68.4|68.43|68.39|68.44|68.43|68.42|68.39|67664
1745264700000|2025-04-21 19:45:00|68.42|68.4|68.36|68.32|68.42|68.4|68.36|68.32|17783
1745265000000|2025-04-21 19:50:00|68.35|68.33|68.26|68.1|68.35|68.33|68.26|68.05|72643
1745265300000|2025-04-21 19:55:00|68.25|68.13|68.86|68.36|68.87|68.55|68.1|68.05|91829
1745328600000|2025-04-22 13:30:00|71.5|71|72.56|72.33|72.56|72.52|70.82|70.52|467745
1745328900000|2025-04-22 13:35:00|72.61|72.53|73.9|73.3|74|73.45|72.56|72.53|645009
1745329200000|2025-04-22 13:40:00|73.89|73.31|74.62|74.27|74.79|74.79|73.46|73.04|529463
1745329500000|2025-04-22 13:45:00|74.69|74.6|76.44|76.39|76.89|76.65|74.6|74.27|1663487
1745329800000|2025-04-22 13:50:00|76.43|76.3|74.8|74.72|76.8|76.65|74.8|74.55|924076
1745330100000|2025-04-22 13:55:00|74.79|74.71|75|74.9|75.15|75.01|74.37|74.25|295247
1745330400000|2025-04-22 14:00:00|75.08|74.91|75.09|75|76|75.56|75.08|74.91|486902
1745330700000|2025-04-22 14:05:00|75.08|75.01|74.35|74.25|75.08|75.03|74.35|74.25|502186
1745331000000|2025-04-22 14:10:00|74.34|74.28|74.34|74.23|74.77|74.37|73.99|73.77|460121
1745331300000|2025-04-22 14:15:00|74.31|74.1|73.78|73.77|74.42|74.4|73.77|73.5|237728
1745331600000|2025-04-22 14:20:00|73.77|73.51|73.27|73.2|73.77|73.51|73.27|73.1|174548
1745331900000|2025-04-22 14:25:00|73.26|73.15|73.08|73|73.26|73.22|73.08|73|345866
1745332200000|2025-04-22 14:30:00|73.07|73.05|73.34|73.17|73.88|73.4|73.07|73|391541
1745332500000|2025-04-22 14:35:00|73.35|73.28|73.63|73.46|74|73.5|73.34|73.28|253949
1745332800000|2025-04-22 14:40:00|73.55|73.4|72.68|72.62|73.55|73.4|72.68|72.5|182793
1745333100000|2025-04-22 14:45:00|72.67|72.61|72.3|72.18|72.67|72.61|72.3|72.01|212082
1745333400000|2025-04-22 14:50:00|72.29|72.02|72.61|72.51|72.61|72.51|72.18|72.01|113127
1745333700000|2025-04-22 14:55:00|72.49|72.5|72.57|72.43|72.7|72.52|72.49|72.02|190691
1745334000000|2025-04-22 15:00:00|72.67|72.44|72.99|72.73|73|72.86|72.66|72.44|585607
1745334300000|2025-04-22 15:05:00|72.98|72.74|73.81|73.49|74|73.49|72.83|72.74|538427
1745334600000|2025-04-22 15:10:00|73.8|73.5|73.8|73.68|74|73.8|73.6|73.5|560402
1745334900000|2025-04-22 15:15:00|73.78|73.7|74.44|74.29|74.48|74.29|73.74|73.64|626966
1745335200000|2025-04-22 15:20:00|74.43|74.3|74.55|74.31|74.55|74.33|74.27|74.26|173876
1745335500000|2025-04-22 15:25:00|74.54|74.4|74.45|74.43|74.7|74.51|74.45|74.4|66544
1745335800000|2025-04-22 15:30:00|74.44|74.44|74.32|74.31|74.44|74.44|74.32|74.31|80528
1745336100000|2025-04-22 15:35:00|74.31|74.3|74.27|74.26|74.31|74.3|74.27|74.26|432573
1745336400000|2025-04-22 15:40:00|74.28|74.27|74.27|74.26|74.5|74.43|74.27|74.26|206383
1745336700000|2025-04-22 15:45:00|74.26|74.25|74.66|74.58|74.66|74.6|74.23|74.15|630990
1745337000000|2025-04-22 15:50:00|74.65|74.59|74.72|74.7|74.77|74.76|74.64|74.58|165158
1745337300000|2025-04-22 15:55:00|74.71|74.71|74.71|74.7|74.71|74.71|74.71|74.7|82435
1745337600000|2025-04-22 16:00:00|74.72|74.71|75.1|75|75.4|75.03|74.72|74.71|418133
1745337900000|2025-04-22 16:05:00|75.12|75.02|75.3|75.29|75.4|75.34|75.07|75|375202
1745338200000|2025-04-22 16:10:00|75.29|75.12|74.71|74.7|75.29|75.12|74.71|74.7|310073
1745338500000|2025-04-22 16:15:00|74.7|74.42|74.67|74.62|74.71|74.62|74.57|74.26|76917
1745338800000|2025-04-22 16:20:00|74.65|74.64|74.62|74.58|74.65|74.64|74.56|74.5|85175
1745339100000|2025-04-22 16:25:00|74.63|74.59|74.91|74.78|75.29|74.78|74.61|74.58|100309
1745339400000|2025-04-22 16:30:00|74.9|74.65|74.74|74.7|75.29|74.75|74.71|74.59|89097
1745339700000|2025-04-22 16:35:00|74.75|74.71|74.74|74.61|75|74.85|74.74|74.6|164103
1745340000000|2025-04-22 16:40:00|74.73|74.6|74.34|74.31|74.73|74.64|74.34|74.3|63157
1745340300000|2025-04-22 16:45:00|74.33|74.3|74.26|74.25|74.33|74.33|74.26|74.25|83463
1745340600000|2025-04-22 16:50:00|74.25|74.24|74.07|74.06|74.25|74.24|74.07|74|606810
1745340900000|2025-04-22 16:55:00|74.05|74|73.66|73.63|74.05|74.03|73.66|73.5|199602
1745341200000|2025-04-22 17:00:00|73.6|73.5|74.22|74.21|74.24|74.22|73.6|73.5|124883
1745341500000|2025-04-22 17:05:00|74.21|74.13|74.1|74.09|74.21|74.13|74.09|73.73|55733
1745341800000|2025-04-22 17:10:00|74.09|73.83|74.08|73.6|74.09|73.96|74.08|73.5|156047
1745342100000|2025-04-22 17:15:00|74.07|73.5|73.39|73.34|74.07|73.57|73.33|73.2|26148
1745342400000|2025-04-22 17:20:00|73.38|73.21|73.26|73.03|73.38|73.21|73.26|73.01|18945
1745342700000|2025-04-22 17:25:00|73.06|73.02|73.18|73.07|74|73.08|73.06|73|36280
1745343000000|2025-04-22 17:30:00||73.1||73.07||73.12||73.07|20312
1745343300000|2025-04-22 17:35:00|73.17|73.09|73.49|73.25|73.88|73.3|73.17|73.07|161293
1745343600000|2025-04-22 17:40:00|73.53|73.39|73.57|73.5|74|73.59|73.44|73.25|158518
1745343900000|2025-04-22 17:45:00|73.56|73.28|73.49|73.27|73.56|73.48|73.37|73.27|76862
1745344200000|2025-04-22 17:50:00|73.48|73.37|73.42|73.39|73.48|73.39|73.42|73.28|118464
1745344500000|2025-04-22 17:55:00|73.41|73.38|73.39|73.38|73.41|73.39|73.39|73.38|41605
1745344800000|2025-04-22 18:00:00|73.38|73.2|73.86|73.64|74|73.64|73.37|73.2|289234
1745345100000|2025-04-22 18:05:00|73.85|73.65|74.03|73.96|74.04|74|73.85|73.46|118888
1745345400000|2025-04-22 18:10:00|74|73.67|73.93|73.66|74|73.87|73.93|73.47|33212
1745345700000|2025-04-22 18:15:00|73.88|73.36|73.93|73.56|73.93|73.56|73.88|73.3|8900
1745346000000|2025-04-22 18:20:00|73.6|73.57|73.93|73.84|73.93|73.84|73.6|73.57|41386
1745346300000|2025-04-22 18:25:00|73.96|73.85|74.18|73.85|74.21|74.09|73.96|73.85|52841
1745346600000|2025-04-22 18:30:00|74.13|73.9|74.01|73.86|74.13|73.93|74.01|73.85|3300
1745346900000|2025-04-22 18:35:00|74|73.85|73.87|73.6|74|73.9|73.86|73.45|196524
1745347200000|2025-04-22 18:40:00|73.9|73.61|74.01|73.98|74.01|73.98|73.9|73.61|48680
1745347500000|2025-04-22 18:45:00|74|73.9|73.92|73.6|74.01|74|73.92|73.46|12582
1745347800000|2025-04-22 18:50:00|73.99|73.79|74.01|74|74.01|74|73.92|73.79|61758
1745348100000|2025-04-22 18:55:00|74|73.81|73.97|73.87|74|73.93|73.97|73.45|27953
1745348400000|2025-04-22 19:00:00|73.96|73.88|73.9|73.89|73.96|73.96|73.9|73.45|65219
1745348700000|2025-04-22 19:05:00|73.89|73.88|73.81|73.67|73.89|73.88|73.81|73.45|106393
1745349000000|2025-04-22 19:10:00|73.8|73.46|73.5|73.4|73.8|73.61|73.44|73.35|22805
1745349300000|2025-04-22 19:15:00|73.51|73.45|73.74|73.73|73.76|73.74|73.51|73.45|27024
1745349600000|2025-04-22 19:20:00|73.76|73.74|73.74|73.73|73.76|73.75|73.74|73.73|17998
1745349900000|2025-04-22 19:25:00|73.73|73.68|73.59|73.35|73.73|73.68|73.59|73.35|18097
1745350200000|2025-04-22 19:30:00|73.58|73.42|73.31|73.3|73.58|73.42|73.31|73.3|123608
1745350500000|2025-04-22 19:35:00|73.32|73.31|73.31|73.2|73.33|73.32|73.31|73.2|122121
1745350800000|2025-04-22 19:40:00|73.32|73.01|73.44|73.43|73.59|73.58|73.32|73.01|61544
1745351100000|2025-04-22 19:45:00|73.45|73.44|73.59|73.54|73.59|73.54|73.45|73.44|40718
1745351400000|2025-04-22 19:50:00|73.58|73.44|73.54|73.42|73.58|73.47|73.41|73.4|170856
1745351700000|2025-04-22 19:55:00|73.59|73.43|73.88|73.64|73.88|73.69|73.56|73.4|287822
1745415000000|2025-04-23 13:30:00|79|78.5|79.8|79.7|80|79.8|78.5|78.2|1208183
1745415300000|2025-04-23 13:35:00|79.75|79.75|80.39|80.11|80.39|80.11|79.2|79.01|918690
1745415600000|2025-04-23 13:40:00|80.38|80.12|81.9|81.33|81.9|81.5|80.15|80.11|932684
1745415900000|2025-04-23 13:45:00|81.56|81.32|81.68|81.54|82|81.8|81.5|81.32|828880
1745416200000|2025-04-23 13:50:00|81.67|81.4|80.91|80.86|81.7|81.64|80.88|80.85|490523
1745416500000|2025-04-23 13:55:00|80.9|80.85|80.25|80.2|80.9|80.85|80.05|80|682299
1745416800000|2025-04-23 14:00:00|80.3|80.28|81.4|81.06|81.4|81.07|80.3|80.28|335996
1745417100000|2025-04-23 14:05:00|81.37|81.07|81.3|81.23|81.4|81.28|81.08|80.92|179965
1745417400000|2025-04-23 14:10:00|81.29|81.29|81.06|80.73|81.29|81.29|80.8|80.73|265094
1745417700000|2025-04-23 14:15:00|81|80.7|80.46|80.41|81|80.71|80.46|80.4|424752
1745418000000|2025-04-23 14:20:00|80.5|80.44|81|80.81|81.16|80.87|80.2|80.01|376346
1745418300000|2025-04-23 14:25:00|81.2|80.82|81.29|81.11|81.39|81.11|80.92|80.82|271395
1745418600000|2025-04-23 14:30:00|81.28|81.1|81.15|81.12|81.28|81.14|81.15|81.1|224089
1745418900000|2025-04-23 14:35:00|81.14|81.13|81.16|81.15|81.17|81.15|81.14|81.13|168263
1745419200000|2025-04-23 14:40:00|81.17|81.16|81.99|81.7|81.99|81.7|81.17|81.15|739965
1745419500000|2025-04-23 14:45:00|81.82|81.72|83.8|83.68|84|83.99|81.82|81.72|1225267
1745419800000|2025-04-23 14:50:00|83.79|83.62|83.33|83.19|84|83.63|83.11|82.97|481684
1745420100000|2025-04-23 14:55:00|83.41|83.28|83.99|83.79|84|83.92|83.41|83.28|748888
1745420400000|2025-04-23 15:00:00|83.98|83.78|82.99|82.4|83.98|83.78|82.24|82.1|986695
1745420700000|2025-04-23 15:05:00|82.94|82.38|82.18|82.05|82.99|82.52|82.17|82.05|217258
1745421000000|2025-04-23 15:10:00|82.17|81.97|81.85|81.78|82.3|82.18|81.81|81.63|525341
1745421300000|2025-04-23 15:15:00|81.86|81.79|80.67|80.54|81.96|81.9|80.67|80.53|430390
1745421600000|2025-04-23 15:20:00|80.66|80.53|79.7|79.5|80.66|80.53|79.61|79.2|555144
1745421900000|2025-04-23 15:25:00|79.75|79.69|78.67|78.52|79.75|79.7|78.67|78.5|390058
1745422200000|2025-04-23 15:30:00|78.72|78.6|79.5|79.07|79.6|79.07|78.72|78.52|152421
1745422500000|2025-04-23 15:35:00|79.49|79.17|79.46|79.3|79.49|79.3|79.01|78.91|228310
1745422800000|2025-04-23 15:40:00|79.5|79.39|79.23|79.17|79.99|79.75|79.23|79.17|325071
1745423100000|2025-04-23 15:45:00|79.22|79.22|78.7|78.56|79.22|79.22|78.65|78.5|347058
1745423400000|2025-04-23 15:50:00|78.6|78.57|78.93|78.48|79.57|79.04|78|77.98|442064
1745423700000|2025-04-23 15:55:00|78.5|78.49|78.98|78.91|79.09|79.06|78.5|78.49|348516
1745424000000|2025-04-23 16:00:00|78.97|78.86|79.28|78.42|79.32|78.86|78.37|78.24|234258
1745424300000|2025-04-23 16:05:00|79|78.52|79|78.66|79|78.66|79|78.52|77457
1745424600000|2025-04-23 16:10:00|78.8|78.62|78.79|78.15|78.8|78.62|78.01|78|233245
1745424900000|2025-04-23 16:15:00|78.78|78.27|78.08|78.04|78.78|78.28|78.08|78|154113
1745425200000|2025-04-23 16:20:00|78.07|78.06|77.93|77.92|78.69|78.12|77.86|77.7|343237
1745425500000|2025-04-23 16:25:00|77.92|77.91|78.29|78.19|78.3|78.28|77.72|77.7|256839
1745425800000|2025-04-23 16:30:00|78.3|78.24|78.37|78.3|78.96|78.66|78.3|78.19|98302
1745426100000|2025-04-23 16:35:00|78.39|78.34|78.75|78.63|79|78.89|78.39|78.34|117831
1745426400000|2025-04-23 16:40:00|78.74|78.68|78.84|78.74|78.86|78.81|78.67|78.62|73025
1745426700000|2025-04-23 16:45:00|78.83|78.67|78.56|78.51|78.83|78.68|78.56|78.51|55922
1745427000000|2025-04-23 16:50:00|78.55|78.47|79.08|79.05|79.08|79.05|78.46|78.45|342968
1745427300000|2025-04-23 16:55:00|79.11|79.01|79.38|79.31|79.86|79.45|79.11|79.01|240472
1745427600000|2025-04-23 17:00:00|79.41|79.3|79.56|79.5|79.58|79.5|79.41|79.2|121688
1745427900000|2025-04-23 17:05:00|79.55|79.52|79.96|79.53|80|79.55|79.53|79.44|194357
1745428200000|2025-04-23 17:10:00|79.71|79.51|79.99|79.66|80|79.69|79.62|79.51|122859
1745428500000|2025-04-23 17:15:00|80|79.67|80.17|80.03|80.18|80.16|79.83|79.67|182935
1745428800000|2025-04-23 17:20:00|80.16|80|79.64|79.54|80.16|80|79.64|79.54|142829
1745429100000|2025-04-23 17:25:00|79.61|79.55|79.9|79.62|79.91|79.62|79.61|79.55|69026
1745429400000|2025-04-23 17:30:00|79.89|79.63|79.5|79.43|79.89|79.7|79.5|79.43|55932
1745429700000|2025-04-23 17:35:00|79.49|79.4|79.42|79.41|79.49|79.42|79.42|79.4|60914
1745430000000|2025-04-23 17:40:00|79.41|79.4|79.49|79.45|79.59|79.46|79.41|79.4|146763
1745430300000|2025-04-23 17:45:00|79.52|79.46|79.55|79.42|79.91|79.51|79.49|79.41|59120
1745430600000|2025-04-23 17:50:00|79.57|79.43|79.85|79.71|79.85|79.71|79.57|79.42|107812
1745430900000|2025-04-23 17:55:00|79.84|79.72|79.85|79.75|79.85|79.75|79.77|79.69|81681
1745431200000|2025-04-23 18:00:00|79.88|79.77|80.26|80.18|80.26|80.18|79.88|79.77|269008
1745431500000|2025-04-23 18:05:00|80.2|80.19|80.31|80.24|80.31|80.25|80.2|80.19|20802
1745431800000|2025-04-23 18:10:00|80.35|80.25|80.49|80.22|80.49|80.36|80.17|80.14|92195
1745432100000|2025-04-23 18:15:00|80.48|80.23|80.42|80.33|80.48|80.37|80.42|80.23|17770
1745432400000|2025-04-23 18:20:00|80.41|80.32|80.33|80.27|80.41|80.33|80.33|80.26|44411
1745432700000|2025-04-23 18:25:00|80.32|80.26|80.31|80.27|80.32|80.27|80.3|80.26|92498
1745433000000|2025-04-23 18:30:00|80.3|80.28|80.27|80.26|80.3|80.28|80.27|80.25|50932
1745433300000|2025-04-23 18:35:00|80.26|80.25|79.75|79.6|80.26|80.25|79.75|79.6|96311
1745433600000|2025-04-23 18:40:00|79.74|79.55|79.28|79.25|79.74|79.55|79.28|79.25|24788
1745433900000|2025-04-23 18:45:00|79.27|79.2|79.42|79.29|79.42|79.29|79.12|79.05|124459
1745434200000|2025-04-23 18:50:00|79.41|79.19|79.2|79.05|79.42|79.23|79.2|79.05|47554
1745434500000|2025-04-23 18:55:00|79.28|79.06|79.28|79.22|79.28|79.22|79.28|79.06|22851
1745434800000|2025-04-23 19:00:00|79.27|79.15|79.14|79.11|79.27|79.16|79.13|79.1|49303
1745435100000|2025-04-23 19:05:00|79.13|79.1|79.11|79.05|79.14|79.11|79.1|79.05|47641
1745435400000|2025-04-23 19:10:00|79.12|79.06|79.75|79.23|80|79.23|79.12|79.06|153794
1745435700000|2025-04-23 19:15:00|79.74|79.24|79.16|79.11|79.74|79.25|79.16|79.11|27534
1745436000000|2025-04-23 19:20:00|79.15|79.1|78.92|78.76|79.15|79.1|78.92|78.76|25839
1745436300000|2025-04-23 19:25:00|78.91|78.77|78.95|78.78|79.01|79|78.77|78.76|72967
1745436600000|2025-04-23 19:30:00||78.79||78.79||78.8||78.79|17969
1745436900000|2025-04-23 19:35:00|78.94|78.8|78.93|78.8|78.94|78.8|78.93|78.8|12778
1745437200000|2025-04-23 19:40:00|78.94|78.82|79.09|78.97|79.1|78.97|78.94|78.82|78269
1745437500000|2025-04-23 19:45:00|79.1|78.99|79|78.99|79.5|79.26|78.86|78.3|150750
1745437800000|2025-04-23 19:50:00|79.02|78.96|79.47|79.19|79.5|79.19|79.02|78.8|111749
1745438100000|2025-04-23 19:55:00|79.42|79.2|79.08|78.88|79.42|79.35|78.88|78.31|249530
1745501400000|2025-04-24 13:30:00|79|78.5|77.89|77|79|78.5|77.41|77|145924
1745501700000|2025-04-24 13:35:00|77.9|77.53|78.36|78.01|78.5|78.01|77.41|77|325897
1745502000000|2025-04-24 13:40:00|78.35|78.04|77.63|77.53|78.35|78.13|77.63|77.52|280592
1745502300000|2025-04-24 13:45:00|77.58|77.52|76.32|76.14|77.58|77.52|76.05|76|298234
1745502600000|2025-04-24 13:50:00|76.31|76.06|75.2|75.19|76.31|76.1|75.19|75.11|392539
1745502900000|2025-04-24 13:55:00|75.19|75.18|74.93|74.58|75.19|75.18|74.41|74.2|282300
1745503200000|2025-04-24 14:00:00|74.92|74.57|75.63|75.52|75.94|75.65|74.83|74.57|623659
1745503500000|2025-04-24 14:05:00|75.83|75.53|76.2|76.14|76.46|76.19|75.83|75.53|328776
1745503800000|2025-04-24 14:10:00|76.19|76.15|76.08|76.07|77.1|76.68|76.08|76.06|148764
1745504100000|2025-04-24 14:15:00|76.07|76.06|76.34|76.25|76.67|76.38|76.01|76|791388
1745504400000|2025-04-24 14:20:00|76.33|76.1|76.31|76.25|76.33|76.3|76.16|76.1|145500
1745504700000|2025-04-24 14:25:00|76.3|76.3|76.15|76.13|76.3|76.3|76.15|76|96941
1745505000000|2025-04-24 14:30:00|76.14|76.14|76.07|76|76.14|76.14|76.07|76|53036
1745505300000|2025-04-24 14:35:00|76.06|76.05|76.09|76.01|76.3|76.16|76.05|76|87264
1745505600000|2025-04-24 14:40:00|76.08|76.02|76.03|76.02|76.08|76.08|76.01|76|42820
1745505900000|2025-04-24 14:45:00|76.02|76|75.8|75.71|76.02|76.01|75.4|75.38|381370
1745506200000|2025-04-24 14:50:00|75.79|75.72|75.55|75.48|75.99|75.88|75.55|75.38|87798
1745506500000|2025-04-24 14:55:00|75.56|75.49|75.64|75.61|75.78|75.63|75.56|75.49|100061
1745506800000|2025-04-24 15:00:00|75.63|75.6|76.03|75.93|76.03|75.93|75.62|75.6|161499
1745507100000|2025-04-24 15:05:00|76.08|75.94|76.47|76.34|76.93|76.35|76.08|75.89|196606
1745507400000|2025-04-24 15:10:00|76.48|76.35|76.86|76.82|77.1|76.82|76.48|76.34|227095
1745507700000|2025-04-24 15:15:00|76.85|76.83|76.91|76.87|77.44|77|76.84|76.8|136951
1745508000000|2025-04-24 15:20:00|76.9|76.81|77.1|77|77.49|77.17|76.87|76.81|167319
1745508300000|2025-04-24 15:25:00|77.09|77.01|77.01|77|77.09|77.02|77.01|77|69820
1745508600000|2025-04-24 15:30:00|77|76.99|77.24|77.16|77.47|77.21|76.84|76.81|253096
1745508900000|2025-04-24 15:35:00|77.23|77.17|77.22|77.06|77.23|77.2|77.22|77|91374
1745509200000|2025-04-24 15:40:00|77.21|77.07|77.31|77.18|77.76|77.36|77.1|77.04|106587
1745509500000|2025-04-24 15:45:00|77.3|77.19|77.3|77.25|77.3|77.26|77.3|77.19|7655
1745509800000|2025-04-24 15:50:00|77.32|77.26|77.54|77.42|77.63|77.43|77.32|77.26|91766
1745510100000|2025-04-24 15:55:00|77.55|77.43|77.51|77.5|77.55|77.5|77.5|77.43|24733
1745510400000|2025-04-24 16:00:00|||||||||54895
1745510700000|2025-04-24 16:05:00|77.52|77.51|77.93|77.74|77.93|77.75|77.52|77.51|135443
1745511000000|2025-04-24 16:10:00|77.96|77.75|77.91|77.85|78|77.85|77.7|77.6|134887
1745511300000|2025-04-24 16:15:00|77.93|77.86|78.23|78.16|78.49|78.35|77.93|77.86|186474
1745511600000|2025-04-24 16:20:00|78.26|78.17|78.48|78.43|78.86|78.47|78.26|78.17|165975
1745511900000|2025-04-24 16:25:00|78.47|78.42|78.64|78.58|79|78.66|78.3|78.24|105051
1745512200000|2025-04-24 16:30:00|78.63|78.56|78.85|78.73|78.98|78.8|78.55|78.43|169328
1745512500000|2025-04-24 16:35:00|78.84|78.75|78.84|78.82|79|78.86|78.7|78.68|73936
1745512800000|2025-04-24 16:40:00|78.85||78.83||78.85||78.83||55875
1745513100000|2025-04-24 16:45:00|78.85|78.83|78.96|78.87|78.97|78.9|78.85|78.83|86222
1745513400000|2025-04-24 16:50:00|78.92|78.88|79|78.97|79|78.98|78.92|78.88|227394
1745513700000|2025-04-24 16:55:00|79.01|78.98|79.17|79.09|79.44|79.35|79.01|78.98|250461
1745514000000|2025-04-24 17:00:00|79.16|79.1|79.45|79.29|79.5|79.3|79.13|79.1|131209
1745514300000|2025-04-24 17:05:00|79.44|79.3|79.4|79.38|79.78|79.51|79.4|79.3|247355
1745514600000|2025-04-24 17:10:00|79.39|79.34|78.96|78.71|79.4|79.39|78.96|78.7|63684
1745514900000|2025-04-24 17:15:00|78.95|78.7|78.38|78.28|78.95|78.71|78.26|78.21|250269
1745515200000|2025-04-24 17:20:00|78.39|78.29|78.61|78.48|78.61|78.5|78.39|78.29|128255
1745515500000|2025-04-24 17:25:00|78.64|78.49|78.79|78.77|78.8|78.78|78.64|78.49|212271
1745515800000|2025-04-24 17:30:00|78.8|78.78|78.8|78.79|78.8|78.79|78.79|78.77|60902
1745516100000|2025-04-24 17:35:00|78.79|78.77|78.78|78.77|78.79|78.79|78.78|78.77|146003
1745516400000|2025-04-24 17:40:00|78.77|78.76|78.7|78.55|78.77|78.76|78.7|78.54|48374
1745516700000|2025-04-24 17:45:00|78.69||78.64||78.69||78.64||22127
1745517000000|2025-04-24 17:50:00|78.63|78.54|78.54|78.47|78.63|78.54|78.53|78.46|44510
1745517300000|2025-04-24 17:55:00|78.55|78.51|78.67|78.66|79|78.89|78.55|78.51|170052
1745517600000|2025-04-24 18:00:00|78.66|78.62|78.79|78.74|78.79|78.78|78.56|78.49|275943
1745517900000|2025-04-24 18:05:00|78.8|78.75|79|78.81|79|78.83|78.8|78.75|27104
1745518200000|2025-04-24 18:10:00|78.84|78.82|79.13|79.04|79.13|79.06|78.84|78.82|87054
1745518500000|2025-04-24 18:15:00|79.12|79.06|79.23|79.11|79.5|79.33|79.1|79.05|140296
1745518800000|2025-04-24 18:20:00|79.31|79.12|79.1|79.09|79.31|79.21|79.1|79.09|44618
1745519100000|2025-04-24 18:25:00|79.15|79.1|79.16|79.09|79.42|79.17|79.15|79.09|52077
1745519400000|2025-04-24 18:30:00|79.15|79.1|79.25|79.21|79.5|79.21|79.12|79.1|54915
1745519700000|2025-04-24 18:35:00|79.3|79.22|79.3|79.29|79.3|79.29|79.3|79.21|22384
1745520000000|2025-04-24 18:40:00|79.5|79.3|79.35|79.28|79.5|79.36|79.21|79.1|69607
1745520300000|2025-04-24 18:45:00|79.42|79.29|79.36|79.35|79.42|79.41|79.36|79.29|112948
1745520600000|2025-04-24 18:50:00|79.4|79.36|79.45|79.44|79.5|79.46|79.4|79.35|237716
1745520900000|2025-04-24 18:55:00|79.5|79.45|79.5|79.49|79.5|79.49|79.5|79.45|107098
1745521200000|2025-04-24 19:00:00|79.54|79.51|79.94|79.84|80|79.9|79.54|79.51|587266
1745521500000|2025-04-24 19:05:00|79.93|79.83|79.73|79.65|79.93|79.84|79.72|79.64|26433
1745521800000|2025-04-24 19:10:00|79.72|79.64|79.38|79.24|79.72|79.64|79.23|79.1|39768
1745522100000|2025-04-24 19:15:00|79.67|79.25|79.59|79.44|79.72|79.44|79.59|79.25|8827
1745522400000|2025-04-24 19:20:00|79.58|79.5|79.47|79.45|80|79.5|79.45|79.29|13072
1745522700000|2025-04-24 19:25:00|79.46|79.46|79.3|79.11|79.46|79.46|79.29|79.1|44488
1745523000000|2025-04-24 19:30:00|79.38|79.12|79.44|79.27|79.5|79.31|79.38|79.12|42045
1745523300000|2025-04-24 19:35:00|79.43|79.28|79.34|79.25|79.5|79.39|79.33|79.1|18663
1745523600000|2025-04-24 19:40:00|79.3|79.26|79.27|79.27|79.3|79.27|79.27|79.26|37401
1745523900000|2025-04-24 19:45:00|79.28|79.26|79.5|79.28|79.5|79.28|79.14|79|81287
1745524200000|2025-04-24 19:50:00|79.49|79.29|79.26|79.25|79.49|79.37|79.21|79.18|121064
1745524500000|2025-04-24 19:55:00|79.25|79.23|79.66|79.49|79.66|79.49|79.22|79|409423
1745587800000|2025-04-25 13:30:00|82|81.5|80.18|80.01|82|81.51|79.91|79.78|325884
1745588100000|2025-04-25 13:35:00|80.15|80|79.95|79.7|81.52|80.5|79.85|79.7|277588
1745588400000|2025-04-25 13:40:00|79.94|79.66|79.7|79.59|79.94|79.66|79.51|79.5|209743
1745588700000|2025-04-25 13:45:00|79.8|79.61|80|79.87|80|79.9|79.65|79.5|302542
1745589000000|2025-04-25 13:50:00|79.99|79.83|79.8|79.64|80.12|80|79.76|79.6|252093
1745589300000|2025-04-25 13:55:00|79.89|79.65|79.85|79.77|80|79.99|79.7|79.64|108138
1745589600000|2025-04-25 14:00:00|79.82|79.76|79.96|79.83|80|79.83|79.76|79.59|71826
1745589900000|2025-04-25 14:05:00|79.95|79.88|80.21|80.17|80.47|80.17|79.92|79.88|139641
1745590200000|2025-04-25 14:10:00|80.2|80.16|80.19|80.15|80.2|80.16|80.09|80|96007
1745590500000|2025-04-25 14:15:00|80.21|80.16|80.46|80.32|80.93|80.5|80.21|80.16|194537
1745590800000|2025-04-25 14:20:00|80.45|80.45|80.05|80.04|80.45|80.45|80.05|80|62293
1745591100000|2025-04-25 14:25:00|80.04|80.02|79.96|79.92|80.04|80.04|79.9|79.89|102651
1745591400000|2025-04-25 14:30:00|80|79.93|79.96|79.9|80|79.99|79.96|79.9|50710
1745591700000|2025-04-25 14:35:00|79.95|79.91|79.95|79.94|79.95|79.94|79.94|79.91|16907
1745592000000|2025-04-25 14:40:00|79.96|79.95|80.05|80.04|80.1|80.09|79.96|79.95|91035
1745592300000|2025-04-25 14:45:00|80.04|80.03|80.22|80.21|80.28|80.22|80.04|80|240255
1745592600000|2025-04-25 14:50:00|80.23|80.22|80.25|80.24|80.46|80.39|80.23|80.21|79300
1745592900000|2025-04-25 14:55:00|80.3|80.25|80.15|80.12|80.3|80.27|80.15|80.07|241802
1745593200000|2025-04-25 15:00:00|80.21|80.13|80.18|80.17|80.21|80.2|80.18|80.13|164409
1745593500000|2025-04-25 15:05:00|80.19|80.18|80.3|80.27|80.3|80.27|80.19|80.18|79603
1745593800000|2025-04-25 15:10:00|80.33|80.28|80.49|80.42|80.52|80.5|80.33|80.28|139396
1745594100000|2025-04-25 15:15:00|80.48|80.41|80.3|80.18|80.48|80.41|80.3|80.15|57797
1745594400000|2025-04-25 15:20:00|80.38|80.19|80.38|80.37|80.38|80.37|80.34|80.19|74569
1745594700000|2025-04-25 15:25:00|80.37|80.36|80.21|80.11|80.4|80.36|80.2|80.1|183633
1745595000000|2025-04-25 15:30:00|80.3|80.12|80.32|80.31|80.33|80.31|80.3|80.12|62123
1745595300000|2025-04-25 15:35:00|80.31|80.29|80.01|80|80.31|80.29|80.01|80|90121
1745595600000|2025-04-25 15:40:00|80|79.99|79.88|79.66|80|79.99|79.81|79.58|65443
1745595900000|2025-04-25 15:45:00|79.87|79.67|79.6|79.56|79.87|79.67|79.6|79.51|38157
1745596200000|2025-04-25 15:50:00|79.63|79.57|79.66|79.6|80.19|79.97|79.63|79.57|125097
1745596500000|2025-04-25 15:55:00|79.76|79.61|79.83|79.79|80|79.8|79.76|79.6|39332
1745596800000|2025-04-25 16:00:00|79.82|79.75|79.56|79.5|79.82|79.75|79.56|79.5|140678
1745597100000|2025-04-25 16:05:00|79.68|79.51|79.67|79.66|79.68|79.66|79.67|79.5|28045
1745597400000|2025-04-25 16:10:00|79.79|79.67|79.79|79.78|80|79.86|79.78|79.67|130843
1745597700000|2025-04-25 16:15:00|79.87|79.79|80|79.92|80|79.93|79.87|79.79|112314
1745598000000|2025-04-25 16:20:00|79.99|79.91|80|79.94|80|79.94|79.91|79.89|46402
1745598300000|2025-04-25 16:25:00|79.95|79.95|80|79.99|80|79.99|79.95|79.95|46681
1745598600000|2025-04-25 16:30:00|80.19|80|80.2|80.18|80.36|80.23|80.19|80|72668
1745598900000|2025-04-25 16:35:00|80.36|80.19|80.39|80.38|80.73|80.44|80.3|80.19|193416
1745599200000|2025-04-25 16:40:00|80.52|80.39|80.85|80.81|80.88|80.81|80.52|80.39|95009
1745599500000|2025-04-25 16:45:00|80.84|80.82|80.97|80.94|80.97|80.94|80.83|80.82|64196
1745599800000|2025-04-25 16:50:00|80.96|80.95|80.94|80.9|80.96|80.96|80.94|80.85|79389
1745600100000|2025-04-25 16:55:00|80.97|80.91|81.19|81.18|81.64|81.25|80.97|80.91|114215
1745600400000|2025-04-25 17:00:00|81.18|81.17|81.43|81.28|81.45|81.28|81.16|81.04|103069
1745600700000|2025-04-25 17:05:00|81.42|81.29|81.53|81.51|81.57|81.51|81.42|81.29|108576
1745601000000|2025-04-25 17:10:00|81.62|81.52|81.7|81.63|81.7|81.63|81.58|81.5|72112
1745601300000|2025-04-25 17:15:00|81.8|81.64|81.77|81.74|81.8|81.74|81.72|81.64|157329
1745601600000|2025-04-25 17:20:00|81.9|81.75|81.92|81.9|81.99|81.94|81.77|81.75|218746
1745601900000|2025-04-25 17:25:00|81.99|81.91|81.99|81.91|81.99|81.91|81.99|81.91|84237
1745602200000|2025-04-25 17:30:00|82|81.92|82.32|82.29|82.96|82.83|82|81.92|206313
1745602500000|2025-04-25 17:35:00|82.64|82.3|81.91|81.9|82.64|82.3|81.91|81.9|204688
1745602800000|2025-04-25 17:40:00|81.9|81.88|81.85|81.78|81.9|81.88|81.76|81.71|210864
1745603100000|2025-04-25 17:45:00|81.84|81.77|81.71|81.63|81.84|81.77|81.68|81.63|104133
1745603400000|2025-04-25 17:50:00|81.7|81.64|81.7|81.64|81.7|81.64|81.7|81.64|49579
1745603700000|2025-04-25 17:55:00|81.69|81.65|81.63|81.62|81.69|81.65|81.63|81.62|225772
1745604000000|2025-04-25 18:00:00|81.64|81.63|81.97|81.81|82.22|81.81|81.59|81.58|743718
1745604300000|2025-04-25 18:05:00|81.96|81.8|81.85|81.79|81.99|81.8|81.8|81.79|48255
1745604600000|2025-04-25 18:10:00|81.86|81.8|82.16|82.15|82.36|82.15|81.86|81.8|50925
1745604900000|2025-04-25 18:15:00|82.49|82.16|82.32|82.24|82.49|82.27|82.29|82.15|101616
1745605200000|2025-04-25 18:20:00|82.29|82.25|82.08|81.99|82.79|82.51|82|81.99|206024
1745605500000|2025-04-25 18:25:00|82.07|82|82.13|82|82.31|82|81.75|81.58|132772
1745605800000|2025-04-25 18:30:00|82.12|82.01|82.29|82.22|82.36|82.22|82.05|82.01|157792
1745606100000|2025-04-25 18:35:00|82.32|82.23|82.55|82.41|82.88|82.48|82.32|82.23|85940
1745606400000|2025-04-25 18:40:00|82.54|82.42|82.49|82.48|82.54|82.5|82.49|82.42|77821
1745606700000|2025-04-25 18:45:00|82.57|82.49|82.57|82.51|82.57|82.51|82.57|82.49|19046
1745607000000|2025-04-25 18:50:00|82.88|82.52|82.63|82.59|82.88|82.65|82.62|82.52|58279
1745607300000|2025-04-25 18:55:00|82.62|82.6|82.64|82.59|82.64|82.6|82.6|82.59|36124
1745607600000|2025-04-25 19:00:00|82.67|82.6|82.8|82.68|83|82.72|82.67|82.59|53377
1745607900000|2025-04-25 19:05:00|82.79|82.69|82.77|82.7|82.84|82.7|82.77|82.68|29059
1745608200000|2025-04-25 19:10:00|82.84|82.71|82.98|82.83|83|82.83|82.8|82.71|80431
1745608500000|2025-04-25 19:15:00|83|82.84|83|82.99|83|82.99|83|82.84|109095
1745608800000|2025-04-25 19:20:00|83.05|83|83.1|83.09|83.1|83.09|83|83|63093
1745609100000|2025-04-25 19:25:00|83.24|83.1|82.98|82.97|83.47|83.28|82.98|82.97|120612
1745609400000|2025-04-25 19:30:00|83.09|82.98|83.18|83.11|83.3|83.11|83.09|82.98|47576
1745609700000|2025-04-25 19:35:00|83.19|83.09|83.11|83.1|83.19|83.11|83.11|83.09|111018
1745610000000|2025-04-25 19:40:00|83.16|83.11|83.15|83.12|83.17|83.12|83.15|83.11|103464
1745610300000|2025-04-25 19:45:00|83.2|83.13|83.06|83.03|83.2|83.19|83.06|83.02|188143
1745610600000|2025-04-25 19:50:00|83.09|83.04|83.18|83.15|83.3|83.21|83.09|83.03|238287
1745610900000|2025-04-25 19:55:00|83.19|83.16|83.4|83.3|83.4|83.3|83.19|83|194730
1745847000000|2025-04-28 13:30:00|83.8|83.1|81.71|81.05|83.8|83.6|81.67|81.01|483460
1745847300000|2025-04-28 13:35:00|81.6|81.03|81.7|81.3|81.71|81.3|81.6|81.03|142956
1745847600000|2025-04-28 13:40:00|81.69|81.31|81.87|81.84|82|81.85|81.53|81.31|223310
1745847900000|2025-04-28 13:45:00|81.86|81.83|80.62|80.52|82|81.83|80.62|80.5|215188
1745848200000|2025-04-28 13:50:00|80.61|80.51|79.54|79.28|81.54|80.53|79.46|79.21|373182
1745848500000|2025-04-28 13:55:00|79.53|79.26|78.93|78.85|79.53|79.26|78.79|78.51|291403
1745848800000|2025-04-28 14:00:00|78.92|78.81|79.07|79|79.3|79.14|78.63|78.5|288555
1745849100000|2025-04-28 14:05:00|79.06|79.01|79.24|79.23|79.3|79.23|79.06|79|188840
1745849400000|2025-04-28 14:10:00|79.25|79.24|79.51|79.5|79.75|79.64|79.24|79.24|188841
1745849700000|2025-04-28 14:15:00|79.52|79.51|79.56|79.55|79.88|79.74|79.51|79.5|114139
1745850000000|2025-04-28 14:20:00|79.57|79.56|80.2|80.11|80.2|80.11|79.56|79.56|327337
1745850300000|2025-04-28 14:25:00|80.19|80.12|80.2|80.11|80.2|80.13|79.96|79.8|133182
1745850600000|2025-04-28 14:30:00|80.19|80.12|80.1|80.09|80.19|80.14|80.1|80.09|153292
1745850900000|2025-04-28 14:35:00|80.11|80.1|80.32|80.31|80.36|80.31|80.1|80.1|88219
1745851200000|2025-04-28 14:40:00|80.31|80.3|80.33|80.3|80.36|80.31|80.21|80.1|117841
1745851500000|2025-04-28 14:45:00|80.32||80.31||80.32||80.31||29040
1745851800000|2025-04-28 14:50:00|80.32|80.31|80.36|80.33|80.36|80.33|80.31|80.31|121160
1745852100000|2025-04-28 14:55:00|80.35|80.32|79.74|79.57|80.35|80.32|79.74|79.55|191848
1745852400000|2025-04-28 15:00:00|79.75|79.65|79.66|79.52|79.78|79.77|79.66|79.5|132017
1745852700000|2025-04-28 15:05:00|79.65|79.5|79.04|79|79.65|79.51|79.04|79|108056
1745853000000|2025-04-28 15:10:00|79.02|78.97|79.01|78.98|79.25|79.15|78.89|78.85|485582
1745853300000|2025-04-28 15:15:00|79|78.97|78.61|78.55|79|78.97|78.61|78.5|150910
1745853600000|2025-04-28 15:20:00|78.6|78.6|77.71|77.58|78.6|78.6|77.71|77.5|298399
1745853900000|2025-04-28 15:25:00|77.7|77.59|77.4|77.39|77.7|77.62|77.4|77.35|201122
1745854200000|2025-04-28 15:30:00|77.39|77.35|77.76|77.71|77.76|77.71|77.16|77.15|303800
1745854500000|2025-04-28 15:35:00|77.75|77.72|77.88|77.87|77.97|77.91|77.75|77.72|218240
1745854800000|2025-04-28 15:40:00|77.89|77.88|77.97|77.96|77.97|77.96|77.89|77.88|241846
1745855100000|2025-04-28 15:45:00|77.96|77.95|77.82|77.81|77.96|77.96|77.82|77.72|177027
1745855400000|2025-04-28 15:50:00|77.83|77.82|77.72|77.62|78.52|78.34|77.72|77.58|340216
1745855700000|2025-04-28 15:55:00|77.73|77.58|77.89|77.88|77.95|77.94|77.72|77.58|125716
1745856000000|2025-04-28 16:00:00|77.88|77.87|77.92|77.91|77.92|77.91|77.78|77.58|103746
1745856300000|2025-04-28 16:05:00|77.94|77.93|77.81|77.8|77.94|77.93|77.79|77.58|114966
1745856600000|2025-04-28 16:10:00|77.8|77.74|77.63|77.63|77.8|77.74|77.63|77.59|50281
1745856900000|2025-04-28 16:15:00|77.64|77.59|77.37|77.3|77.64|77.63|77.37|77.3|102699
1745857200000|2025-04-28 16:20:00||77.31||77.33||77.33||77.31|96562
1745857500000|2025-04-28 16:25:00|77.36|77.34|77.2|77.19|77.37|77.36|77.2|77.07|88550
1745857800000|2025-04-28 16:30:00|77.21|77.2|77.49|77.4|77.64|77.59|77.21|77.2|195069
1745858100000|2025-04-28 16:35:00|77.48|77.41|77.47|77.46|77.48|77.47|77.47|77.41|36808
1745858400000|2025-04-28 16:40:00|77.49|77.47|77.64|77.55|77.64|77.55|77.49|77.47|47919
1745858700000|2025-04-28 16:45:00|77.6|77.56|77.6|77.59|77.6|77.59|77.6|77.56|34523
1745859000000|2025-04-28 16:50:00|77.64|77.6|77.61|77.6|77.88|77.63|77.6|77.59|118556
1745859300000|2025-04-28 16:55:00|77.62|77.61|77.66|77.65|77.85|77.76|77.62|77.61|98228
1745859600000|2025-04-28 17:00:00|||||||||60058
1745859900000|2025-04-28 17:05:00|77.67|77.66|77.8|77.79|78.02|78|77.67|77.66|219395
1745860200000|2025-04-28 17:10:00|77.82|77.8|77.93|77.9|78.01|78|77.81|77.79|73453
1745860500000|2025-04-28 17:15:00|77.92|77.89|77.96|77.93|77.96|77.93|77.9|77.89|142083
1745860800000|2025-04-28 17:20:00|77.97|77.94|78.25|78.19|78.33|78.19|77.97|77.94|191293
1745861100000|2025-04-28 17:25:00|78.2|78.18|78.15|78.14|78.2|78.19|78.14|78.13|105779
1745861400000|2025-04-28 17:30:00|78.17|78.15|78.18|78.17|78.18|78.17|78.17|78.15|76549
1745861700000|2025-04-28 17:35:00|78.2|78.18|78.37|78.32|78.37|78.32|78.2|78.18|376776
1745862000000|2025-04-28 17:40:00|78.45|78.33|78.56|78.55|78.98|78.65|78.45|78.33|165053
1745862300000|2025-04-28 17:45:00|78.57|78.56|78.66|78.64|78.69|78.64|78.57|78.56|59463
1745862600000|2025-04-28 17:50:00|78.67|78.65|78.78|78.76|79|78.77|78.67|78.65|246275
1745862900000|2025-04-28 17:55:00|78.79|78.77|78.83|78.82|78.96|78.88|78.79|78.75|175245
1745863200000|2025-04-28 18:00:00|78.82|78.81|78.82|78.81|78.82|78.81|78.8|78.79|167851
1745863500000|2025-04-28 18:05:00|78.83|78.82|78.9|78.86|78.9|78.86|78.83|78.82|14729
1745863800000|2025-04-28 18:10:00|78.89|78.85|78.91|78.89|78.91|78.89|78.86|78.84|111165
1745864100000|2025-04-28 18:15:00|79|78.9|78.89|78.88|79|78.95|78.89|78.88|126796
1745864400000|2025-04-28 18:20:00|78.9|78.89|79.21|79.05|79.21|79.05|78.89|78.89|82494
1745864700000|2025-04-28 18:25:00|79.2|79.06|79.16|79.15|79.2|79.15|79.16|79.06|29084
1745865000000|2025-04-28 18:30:00|79.17|79.16|79.25|79.24|79.31|79.24|79.16|79.16|77438
1745865300000|2025-04-28 18:35:00|79.26|79.25|79.26|79.26|79.33|79.26|79.25|79.25|110596
1745865600000|2025-04-28 18:40:00|79.27|79.27|79.42|79.41|79.62|79.41|79.27|79.27|207190
1745865900000|2025-04-28 18:45:00|79.43|79.42|79.66|79.54|79.72|79.55|79.42|79.41|115997
1745866200000|2025-04-28 18:50:00|79.65|79.55|79.71|79.67|79.81|79.67|79.55|79.53|144841
1745866500000|2025-04-28 18:55:00|79.7|79.66|79.46|79.4|79.7|79.66|79.46|79.37|106250
1745866800000|2025-04-28 19:00:00|79.47|79.41|79.66|79.65|79.71|79.7|79.47|79.41|136358
1745867100000|2025-04-28 19:05:00|79.67|79.66|79.74|79.73|79.8|79.78|79.67|79.66|179174
1745867400000|2025-04-28 19:10:00|79.75|79.74|79.55|79.52|79.91|79.89|79.54|79.51|310149
1745867700000|2025-04-28 19:15:00|79.56|79.53|79.81|79.68|79.81|79.68|79.56|79.53|101834
1745868000000|2025-04-28 19:20:00|79.82|79.69|79.81|79.72|79.91|79.89|79.8|79.56|145182
1745868300000|2025-04-28 19:25:00|79.76|79.73|79.95|79.78|80|79.78|79.76|79.73|46596
1745868600000|2025-04-28 19:30:00|79.94|79.79|79.9|79.89|79.94|79.91|79.9|79.79|56398
1745868900000|2025-04-28 19:35:00|79.89|79.88|79.79|79.78|80|79.95|79.79|79.77|108781
1745869200000|2025-04-28 19:40:00|79.78|79.77|79.92|79.84|80|79.95|79.78|79.65|126073
1745869500000|2025-04-28 19:45:00|79.91|79.85|79.9|79.89|79.91|79.91|79.9|79.85|58337
1745869800000|2025-04-28 19:50:00|79.91|79.9|80.15|80.1|80.36|80.17|79.91|79.89|199878
1745870100000|2025-04-28 19:55:00|80.16|80.11|80.08|80.05|80.39|80.14|80.07|80.04|259765
1745933400000|2025-04-29 13:30:00|82|80|80.28|79.58|82|80.55|78.96|78.25|347877
1745933700000|2025-04-29 13:35:00|80|79.57|79.93|79.51|80|79.65|79.58|79|38718
1745934000000|2025-04-29 13:40:00|79.92|79.52|80.07|79.99|80.76|80.33|79.68|79.51|245380
1745934300000|2025-04-29 13:45:00|80.06|79.93|79.05|79|80.06|79.93|79.02|79|104485
1745934600000|2025-04-29 13:50:00|79.04|79.01|78.51|78.44|79.29|79.06|78.51|78.4|117188
1745934900000|2025-04-29 13:55:00|78.53|78.45|78.51|78.5|78.53|78.51|78.5|78.4|137694
1745935200000|2025-04-29 14:00:00|78.5|78.45|78.46|78.38|78.51|78.45|78.22|78|128880
1745935500000|2025-04-29 14:05:00|78.48|78.4|78.25|78.2|79|78.68|78.25|78.2|404768
1745935800000|2025-04-29 14:10:00|78.24|78.21|77.94|77.91|78.25|78.21|77.93|77.91|178423
1745936100000|2025-04-29 14:15:00|77.93|77.93|77.5|77.35|77.93|77.93|77.4|77.23|210315
1745936400000|2025-04-29 14:20:00|77.49|77.36|77.2|77.13|77.49|77.41|77.17|77.13|64012
1745936700000|2025-04-29 14:25:00|77.19|77.12|76.62|76.6|77.2|77.12|76.56|76.5|222223
1745937000000|2025-04-29 14:30:00|76.6|76.5|77.01|76.99|77.49|76.99|76.6|76.5|105998
1745937300000|2025-04-29 14:35:00|77.02|77|77.39|77.34|77.4|77.34|77.02|77|208384
1745937600000|2025-04-29 14:40:00|77.43|77.36|77.24|77.2|77.86|77.61|77.24|77.2|107526
1745937900000|2025-04-29 14:45:00||77.21||77.2||77.21||77.2|35757
1745938200000|2025-04-29 14:50:00|77.23|77.19|77.14|77.09|77.23|77.19|77.14|77.08|50211
1745938500000|2025-04-29 14:55:00|77.13|77.1|77.52|77.48|77.63|77.5|77.13|77.08|181290
1745938800000|2025-04-29 15:00:00|77.51|77.49|77.23|77.05|77.79|77.6|77.23|77|143161
1745939100000|2025-04-29 15:05:00|77.22|77.06|77.43|77.37|77.56|77.37|77.18|77.05|9225
1745939400000|2025-04-29 15:10:00|77.42|77.4|77.41|77.38|77.42|77.41|77.41|77.38|20016
1745939700000|2025-04-29 15:15:00|77.4||77.39||77.41||77.39||107000
1745940000000|2025-04-29 15:20:00|||||||||86720
1745940300000|2025-04-29 15:25:00|77.38|77.37|77.4|77.28|77.88|77.4|77.33|77.15|195762
1745940600000|2025-04-29 15:30:00|77.39|77.15|77.32|77.28|77.39|77.29|77.32|77.15|60521
1745940900000|2025-04-29 15:35:00|77.34|77.29|77.43|77.35|77.88|77.49|77.34|77.29|71007
1745941200000|2025-04-29 15:40:00|77.44|77.36|77.65|77.49|77.87|77.63|77.44|77.36|57639
1745941500000|2025-04-29 15:45:00|77.64|77.5|77.59|77.51|77.88|77.56|77.54|77.5|49501
1745941800000|2025-04-29 15:50:00|77.61|77.55|77.7|77.62|77.88|77.69|77.61|77.55|56914
1745942100000|2025-04-29 15:55:00|77.69|77.63|77.75|77.68|77.75|77.69|77.69|77.63|30354
1745942400000|2025-04-29 16:00:00|77.78|77.7|77.88|77.76|77.88|77.78|77.78|77.68|42031
1745942700000|2025-04-29 16:05:00|77.87|77.77|78.31|78.14|78.35|78.14|77.84|77.74|83381
1745943000000|2025-04-29 16:10:00|78.3|78.13|78.19|78.17|78.31|78.22|78.18|78.09|33681
1745943300000|2025-04-29 16:15:00|78.2|78.18|78.49|78.4|78.5|78.4|78.19|78.18|98271
1745943600000|2025-04-29 16:20:00|78.5|78.41|78.49|78.41|78.5|78.42|78.49|78.41|17280
1745943900000|2025-04-29 16:25:00|78.5|78.42|78.59|78.49|78.66|78.49|78.5|78.42|44243
1745944200000|2025-04-29 16:30:00|78.66|78.5|78.72|78.64|78.72|78.66|78.66|78.5|26796
1745944500000|2025-04-29 16:35:00|78.73|78.67|79.24|79.12|79.24|79.12|78.73|78.67|127911
1745944800000|2025-04-29 16:40:00|79.4|79.13|79.37|79.3|79.81|79.43|79.31|79.13|48823
1745945100000|2025-04-29 16:45:00|79.36|79.26|79.03|78.99|79.36|79.26|79.03|78.98|108604
1745945400000|2025-04-29 16:50:00|79|79|79.5|79.3|79.81|79.31|79|78.82|60865
1745945700000|2025-04-29 16:55:00|79.49|79.31|78.53|78.49|79.49|79.31|78.51|78.4|168275
1745946000000|2025-04-29 17:00:00|78.54|78.51|79.04|79|79.5|79|78.54|78.51|39779
1745946300000|2025-04-29 17:05:00|79.01|78.99|79.01|79|79.01|79|79|78.98|36849
1745946600000|2025-04-29 17:10:00|79|78.99|79.2|79.05|79.51|79.06|78.97|78.9|24045
1745946900000|2025-04-29 17:15:00|79.34|79.06|79.2|79.19|79.52|79.34|79.2|79.06|84043
1745947200000|2025-04-29 17:20:00|79.19|79.18|79.2|79.19|79.2|79.19|79.18|79.16|24230
1745947500000|2025-04-29 17:25:00|79.21|79.2|79.21|79.2|79.21|79.2|79.21|79.2|6903
1745947800000|2025-04-29 17:30:00|||||||||10561
1745948100000|2025-04-29 17:35:00|||||||||15048
1745948400000|2025-04-29 17:40:00|79.4|79.21|79.5|79.43|79.5|79.44|79.39|79.21|38497
1745948700000|2025-04-29 17:45:00|79.49|79.44|79.68|79.5|80|79.73|79.46|79.44|118038
1745949000000|2025-04-29 17:50:00|79.67|79.51|79.57|79.54|79.67|79.54|79.57|79.5|18908
1745949300000|2025-04-29 17:55:00|79.63|79.55|79.74|79.66|79.88|79.73|79.63|79.55|76239
1745949600000|2025-04-29 18:00:00|79.78|79.67|79.92|79.91|80|79.91|79.78|79.67|135098
1745949900000|2025-04-29 18:05:00|80|79.92|80|79.98|80|79.98|80|79.92|12413
1745950200000|2025-04-29 18:10:00|79.99|79.97|79.75|79.68|79.99|79.97|79.75|79.65|29974
1745950500000|2025-04-29 18:15:00|79.76|79.69|79.94|79.78|80|79.78|79.76|79.69|11897
1745950800000|2025-04-29 18:20:00|79.93||79.98||80||79.88||5500
1745951100000|2025-04-29 18:25:00|79.97|79.79|79.9|79.83|79.97|79.83|79.9|79.79|14046
1745951400000|2025-04-29 18:30:00|79.89|79.87|79.78|79.69|79.89|79.89|79.78|79.68|17991
1745951700000|2025-04-29 18:35:00|79.77|79.66|79.69|79.67|79.77|79.69|79.69|79.66|19882
1745952000000|2025-04-29 18:40:00|79.68|79.65|79.16|79.08|79.68|79.65|79.16|79|176630
1745952300000|2025-04-29 18:45:00|79.18|79.09|79.66|79.58|79.68|79.59|79.18|79.09|12311
1745952600000|2025-04-29 18:50:00|79.69|79.59|79.85|79.71|79.99|79.71|79.69|79.59|23944
1745952900000|2025-04-29 18:55:00|79.84|79.63|79.5|79.38|79.85|79.63|79.5|79.36|16346
1745953200000|2025-04-29 19:00:00|79.49|79.36|79.26|79.17|79.49|79.36|79.26|79.17|12739
1745953500000|2025-04-29 19:05:00|79.25|79.13|79.1|79.09|79.25|79.17|79.1|79.09|29890
1745953800000|2025-04-29 19:10:00|79.12|79.1|79.32|79.21|79.42|79.21|79.12|79.1|6390
1745954100000|2025-04-29 19:15:00|79.31|79.14|79.17|79.15|79.31|79.15|79.15|79.11|23125
1745954400000|2025-04-29 19:20:00|79.16||79.16||79.16||79.16||16600
1745954700000|2025-04-29 19:25:00|79.15|79.13|78.83|78.77|79.15|79.13|78.82|78.69|105523
1745955000000|2025-04-29 19:30:00|78.82|78.78|78.19|78.18|78.83|78.79|78.19|78.01|60272
1745955300000|2025-04-29 19:35:00|78.5|78.36|78.79|78.55|78.99|78.56|78.14|78|57104
1745955600000|2025-04-29 19:40:00|78.78|78.51|78.21|78.12|78.78|78.51|78.21|78|54799
1745955900000|2025-04-29 19:45:00|78.5|78.13|78.14|78.01|78.5|78.28|78.14|78|56670
1745956200000|2025-04-29 19:50:00|78.15|78.02|78.38|78.29|78.5|78.3|78.15|78.02|93614
1745956500000|2025-04-29 19:55:00|78.37|78.28|77.87|77.62|78.42|78.32|77.78|77.5|310165
1746019800000|2025-04-30 13:30:00|76.5|76.05|74.5|74.18|76.5|76.05|74.11|74.07|368885
1746020100000|2025-04-30 13:35:00|74.49|74.2|73.55|73.4|74.49|74.2|73.55|73.4|99039
1746020400000|2025-04-30 13:40:00|73.54|73.33|73.15|73.06|73.59|73.42|73.15|73|237865
1746020700000|2025-04-30 13:45:00|73.14|73.1|72.84|72.79|73.2|73.1|72.31|72.1|201145
1746021000000|2025-04-30 13:50:00|72.88|72.8|72.82|72.79|72.99|72.9|72.6|72.41|112840
1746021300000|2025-04-30 13:55:00|72.81|72.8|71.86|71.24|72.81|72.8|71.86|71.24|359556
1746021600000|2025-04-30 14:00:00|71.85|71.27|71.7|71.68|72|71.89|71.57|71.27|241442
1746021900000|2025-04-30 14:05:00|71.69|71.45|71.93|71.83|71.93|71.83|71.56|71.45|111935
1746022200000|2025-04-30 14:10:00|71.92|71.62|71.78|71.67|71.99|71.89|71.69|71.62|155704
1746022500000|2025-04-30 14:15:00|71.77|71.72|71.6|71.52|71.77|71.74|71.59|71.51|166251
1746022800000|2025-04-30 14:20:00|71.59|71.56|72.58|72.39|72.64|72.45|71.59|71.54|478437
1746023100000|2025-04-30 14:25:00|72.57|72.41|72.65|72.58|72.73|72.58|72.43|72.39|150142
1746023400000|2025-04-30 14:30:00|72.64|72.59|72.56|72.52|72.65|72.6|72.52|72.39|110502
1746023700000|2025-04-30 14:35:00|72.55|72.5|72.02|72|72.56|72.52|72.01|72|137660
1746024000000|2025-04-30 14:40:00|72.01|71.91|72.14|72.06|72.64|72.28|71.92|71.91|109537
1746024300000|2025-04-30 14:45:00|72.13|72|71.71|71.7|72.13|72|71.71|71.7|103474
1746024600000|2025-04-30 14:50:00|71.72|71.71|71.86|71.83|72|71.86|71.72|71.71|121580
1746024900000|2025-04-30 14:55:00|71.88|71.85|71.9|71.87|72.08|72.01|71.88|71.85|257122
1746025200000|2025-04-30 15:00:00|71.89|71.88|72.29|72.2|72.63|72.21|71.89|71.88|100558
1746025500000|2025-04-30 15:05:00|72.28|72.08|72.22|72.21|72.37|72.21|72.22|72.08|62389
1746025800000|2025-04-30 15:10:00|72.21|72.2|72.2|72.16|72.47|72.32|72.2|72.16|28300
1746026100000|2025-04-30 15:15:00|72.21|72.15|72.3|72.2|72.3|72.2|72.18|72.15|19466
1746026400000|2025-04-30 15:20:00|72.29|72.23|72.17|72.11|72.3|72.23|72.11|72.08|143719
1746026700000|2025-04-30 15:25:00|72.16|72.12|72.05|72.03|72.16|72.13|72.04|72|41371
1746027000000|2025-04-30 15:30:00|72.04|72|72.04|72|72.05|72.03|72.03|72|55984
1746027300000|2025-04-30 15:35:00|72.03|72.01|72.03|72.02|72.03|72.02|72.03|72|191818
1746027600000|2025-04-30 15:40:00|72.04|72.01|72.21|72.07|72.25|72.15|72.04|72|259787
1746027900000|2025-04-30 15:45:00|72.25|72.08|72.42|72.34|72.56|72.34|72.25|72.08|43596
1746028200000|2025-04-30 15:50:00|72.41|72.25|72.19|72.08|72.41|72.25|72.19|72.04|67338
1746028500000|2025-04-30 15:55:00||72.09||72.18||72.18||72.08|37834
1746028800000|2025-04-30 16:00:00|72.18|72.15|72.14|72.13|72.18|72.15|72.14|72.08|83413
1746029100000|2025-04-30 16:05:00|72.13|72.12|72.04|72.02|72.13|72.12|72.04|72.02|78917
1746029400000|2025-04-30 16:10:00|72.03|72.01|72.09|72.03|72.14|72.06|71.93|71.88|349784
1746029700000|2025-04-30 16:15:00|72.08|72.02|72.02|72.01|72.14|72.04|72.01|72|96490
1746030000000|2025-04-30 16:20:00|72.01|72|71.89|71.74|72.02|72.01|71.71|71.7|358204
1746030300000|2025-04-30 16:25:00|71.88|71.75|71.9|71.82|71.97|71.82|71.78|71.75|50590
1746030600000|2025-04-30 16:30:00|71.91|71.83|71.94|71.81|72.22|72.01|71.91|71.8|82710
1746030900000|2025-04-30 16:35:00|71.93|71.8|72|71.99|72|71.99|71.71|71.7|87747
1746031200000|2025-04-30 16:40:00|72.01|72|72.2|72.13|72.5|72.26|72.01|72|78515
1746031500000|2025-04-30 16:45:00|72.19|72.12|71.91|71.8|72.19|72.12|71.9|71.8|95966
1746031800000|2025-04-30 16:50:00|71.9|71.81|71.73|71.7|71.91|71.81|71.71|71.7|59822
1746032100000|2025-04-30 16:55:00|71.72|71.6|71.71|71.7|71.72|71.7|71.7|71.6|79653
1746032400000|2025-04-30 17:00:00|71.7|71.61|71.92|71.77|72.11|72.05|71.7|71.6|43501
1746032700000|2025-04-30 17:05:00|71.91|71.76|71.87|71.78|71.91|71.87|71.86|71.73|4892
1746033000000|2025-04-30 17:10:00|71.86|71.77|71.71|71.7|71.86|71.77|71.71|71.7|23149
1746033300000|2025-04-30 17:15:00|||||||||23934
1746033600000|2025-04-30 17:20:00|||||||||5706
1746033900000|2025-04-30 17:25:00|71.72|71.71|71.73|71.72|71.73|71.72|71.72|71.71|32472
1746034200000|2025-04-30 17:30:00|||||||||25352
1746034500000|2025-04-30 17:35:00|71.97|71.73|71.74|71.7|72.14|71.91|71.74|71.7|61538
1746034800000|2025-04-30 17:40:00|71.73|71.71|71.71|71.7|71.73|71.73|71.71|71.7|10782
1746035100000|2025-04-30 17:45:00|71.7|71.62|71.61|71.6|71.7|71.62|71.61|71.6|68790
1746035400000|2025-04-30 17:50:00|71.62|71.61|71.89|71.77|72|71.89|71.62|71.61|80131
1746035700000|2025-04-30 17:55:00|71.88|71.63|71.61|71.6|71.88|71.64|71.61|71.6|15014
1746036000000|2025-04-30 18:00:00|71.6|71.56|71.23|71.12|71.6|71.6|71.23|71.12|77413
1746036300000|2025-04-30 18:05:00|71.22|71.1|71.46|71.41|72.06|71.75|71.19|71.1|32397
1746036600000|2025-04-30 18:10:00|71.47|71.43|71.73|71.72|72.24|72|71.47|71.43|42786
1746036900000|2025-04-30 18:15:00|71.72|71.7|71.62|71.61|71.72|71.7|71.61|71.5|39042
1746037200000|2025-04-30 18:20:00|71.63|71.62|71.88|71.76|72.25|72.05|71.63|71.62|84584
1746037500000|2025-04-30 18:25:00|71.87|71.77|71.7|71.63|71.87|71.77|71.63|71.62|31543
1746037800000|2025-04-30 18:30:00|71.71|71.64|71.67|71.62|71.71|71.64|71.66|71.61|8203
1746038100000|2025-04-30 18:35:00|71.7|71.61|71.25|71.1|71.7|71.62|71.25|71.1|46254
1746038400000|2025-04-30 18:40:00|71.24|71.11|71.17|71.13|71.24|71.13|71.16|71.11|8168
1746038700000|2025-04-30 18:45:00|71.16|71.14|71.27|71.25|71.49|71.32|71.16|71.14|122573
1746039000000|2025-04-30 18:50:00|71.26|71.26|71.3|71.27|71.3|71.28|71.26|71.25|70665
1746039300000|2025-04-30 18:55:00|71.29|71.26|71.23|71.21|71.29|71.26|71.23|71.2|69636
1746039600000|2025-04-30 19:00:00|71.22|71.2|71.14|71.12|71.23|71.21|71.14|71.02|122980
1746039900000|2025-04-30 19:05:00|71.15|71.13|71.14|71.13|71.15|71.13|71.14|71.12|78886
1746040200000|2025-04-30 19:10:00|71.13|71.1|71.27|71.11|71.29|71.12|71.11|71.01|185848
1746040500000|2025-04-30 19:15:00|71.26|71.2|71.17|71.1|71.26|71.22|71.17|71.1|74631
1746040800000|2025-04-30 19:20:00|71.16|71.09|71.01|71|71.16|71.1|71.01|71|148277
1746041100000|2025-04-30 19:25:00|71|70.77|70.66|70.57|71|70.77|70.64|70.56|186902
1746041400000|2025-04-30 19:30:00|70.67|70.6|70.67|70.66|70.68|70.67|70.66|70.6|138714
1746041700000|2025-04-30 19:35:00|70.66|70.6|70.67|70.66|70.67|70.66|70.63|70.57|153178
1746042000000|2025-04-30 19:40:00|70.66|70.63|70.49|70.41|70.66|70.64|70.49|70.29|155474
1746042300000|2025-04-30 19:45:00|70.48|70.42|70.16|70.15|70.48|70.42|70.16|70.15|319186
1746042600000|2025-04-30 19:50:00|70.18|70.16|70.16|70.12|70.54|70.5|70.12|70.06|884602
1746042900000|2025-04-30 19:55:00|70.15|70.13|69.86|69.65|70.21|70.17|69.61|69.5|1391958
1746106200000|2025-05-01 13:30:00|75.26|75|74.31|74.3|75.26|75|74.31|74.3|440330
1746106500000|2025-05-01 13:35:00|74.3|74.2|73.89|73.88|74.31|74.2|73.89|73.88|624368
1746106800000|2025-05-01 13:40:00|73.88|73.8|72.81|72.8|73.88|73.8|72.81|72.8|587962
1746107100000|2025-05-01 13:45:00|||||||||831655
1746107400000|2025-05-01 13:50:00|73|72.81|73.33|73.32|73.94|73.63|72.97|72.81|1717326
1746107700000|2025-05-01 13:55:00|73.31|73.3|72.51|72.5|73.31|73.32|72.51|72.5|176332
1746108000000|2025-05-01 14:00:00|72.75|72.51|72.71|72.56|73.15|72.98|72.52|72.51|127990
1746108300000|2025-05-01 14:05:00|72.81|72.57|71.84|71.73|73|72.94|71.83|71.5|435175
1746108600000|2025-05-01 14:10:00|71.83|71.8|71.67|71.66|72.58|72.01|71.51|71.5|165367
1746108900000|2025-05-01 14:15:00|71.68|71.67|72|71.99|72|71.99|71.68|71.51|267294
1746109200000|2025-05-01 14:20:00|72.12|72|72.38|72.36|72.55|72.4|72.12|72|126065
1746109500000|2025-05-01 14:25:00|72.54|72.37|72.59|72.58|73|72.69|72.49|72.31|331011
1746109800000|2025-05-01 14:30:00|72.77|72.59|72.44|72.32|72.77|72.68|72.27|72|225070
1746110100000|2025-05-01 14:35:00|72.57|72.33|72.56|72.54|72.59|72.54|72.44|72.33|106485
1746110400000|2025-05-01 14:40:00|72.55|72.53|72.57|72.56|72.59|72.56|72.52|72.15|279829
1746110700000|2025-05-01 14:45:00|72.58|72.57|72.76|72.72|72.83|72.78|72.58|72.57|223835
1746111000000|2025-05-01 14:50:00|72.77|72.75|73.08|73.06|73.15|73.11|72.77|72.75|271695
1746111300000|2025-05-01 14:55:00|73.09|73.07|73.44|73.43|73.6|73.44|73.09|73.06|310995
1746111600000|2025-05-01 15:00:00|73.43|73.41|73.46|73.45|73.6|73.56|73.42|73.41|328475
1746111900000|2025-05-01 15:05:00|73.48|73.47|73.99|73.96|74|73.98|73.44|73.43|194271
1746112200000|2025-05-01 15:10:00|74.23|73.92|74.14|74.01|74.23|74.14|74.01|73.92|148556
1746112500000|2025-05-01 15:15:00|74.16|74.02|74.15|74.14|74.23|74.15|74.15|74.02|198969
1746112800000|2025-05-01 15:20:00|74.14|74.13|74.01|74|74.14|74.13|74.01|74|126029
1746113100000|2025-05-01 15:25:00|||||||||25057
1746113400000|2025-05-01 15:30:00|74.02|74.01|73.83|73.82|74.25|74.07|73.83|73.82|150196
1746113700000|2025-05-01 15:35:00|73.82|73.81|73.9|73.76|73.9|73.81|73.51|73.5|122353
1746114000000|2025-05-01 15:40:00|73.89|73.77|73.23|73.05|73.9|73.86|73.23|73.05|352159
1746114300000|2025-05-01 15:45:00|73.22|73.04|73|72.99|73.4|73.19|73|72.99|360115
1746114600000|2025-05-01 15:50:00|72.99|72.98|72.44|72.27|72.99|72.98|72.44|72|450259
1746114900000|2025-05-01 15:55:00|72.43|72.26|72.32|72.23|72.51|72.26|72.21|72.1|44161
1746115200000|2025-05-01 16:00:00|72.31|72.28|72.39|72.37|72.59|72.37|72.24|72.28|50955
1746115500000|2025-05-01 16:05:00|72.46|72.38|72.4|72.39|72.46|72.39|72.4|72.38|73850
1746115800000|2025-05-01 16:10:00|72.43|72.4|72.45|72.44|72.46|72.44|72.43|72.39|224247
1746116100000|2025-05-01 16:15:00|72.43|72.43|72.25|72.24|72.43|72.43|72.24|72|180894
1746116400000|2025-05-01 16:20:00|72.26|72.25|72.26|72.25|72.26|72.25|72.26|72.25|98687
1746116700000|2025-05-01 16:25:00|72.28|72.26|72.28|72.27|72.28|72.27|72.28|72.26|202663
1746117000000|2025-05-01 16:30:00|72.29|72.28|72.31|72.3|72.31|72.3|72.29|72.28|179019
1746117300000|2025-05-01 16:35:00|||||||||101500
1746117600000|2025-05-01 16:40:00|72.3|72.28|72.09|72.08|72.3|72.28|72.01|72|281566
1746117900000|2025-05-01 16:45:00|72.08|72.03|72.07|72.06|72.3|72.15|72.01|72|127605
1746118200000|2025-05-01 16:50:00|||||||||96602
1746118500000|2025-05-01 16:55:00|72.06|72.05|72.04|72.03|72.06|72.05|72.04|72.03|193470
1746118800000|2025-05-01 17:00:00|||||||||182007
1746119100000|2025-05-01 17:05:00|||||||||56826
1746119400000|2025-05-01 17:10:00|72.05|72.04|72.05|72.04|72.05|72.04|72.05|72.04|100550
1746119700000|2025-05-01 17:15:00|72.04|72.03|72.04|72.03|72.04|72.03|72.04|72.03|76182
1746120000000|2025-05-01 17:20:00|72.05|72.04|72.04|72.03|72.05|72.04|72.04|72.03|273179
1746120300000|2025-05-01 17:25:00|72.03|72.02|72.01|72|72.03|72.02|72.01|72|705545
1746120600000|2025-05-01 17:30:00|72|71.99|71.91|71.9|72|71.99|71.91|71.9|196554
1746120900000|2025-05-01 17:35:00|||||||||63210
1746121200000|2025-05-01 17:40:00|71.9|71.8|71.81|71.8|71.9|71.8|71.81|71.8|110243
1746121500000|2025-05-01 17:45:00|||||||||54630
1746121800000|2025-05-01 17:50:00|||||||||44138
1746122100000|2025-05-01 17:55:00|71.8|71.79|71.71|71.7|71.8|71.79|71.71|71.7|392399
1746122400000|2025-05-01 18:00:00|71.7|71.66|71.11|71.1|71.7|71.66|71.01|71|1534667
1746122700000|2025-05-01 18:05:00|71.12|71.11|71.11|71.1|71.28|71.21|71.11|71.1|359330
1746123000000|2025-05-01 18:10:00|71.1|71|71.01|71|71.1|71|71.01|71|258920
1746123300000|2025-05-01 18:15:00|71|70.99|70.59|70.58|71|70.99|70.59|70.58|157197
1746123600000|2025-05-01 18:20:00|70.61|70.59|70.73|70.72|70.89|70.72|70.61|70.59|428836
1746123900000|2025-05-01 18:25:00|70.71|70.7|70.61|70.6|70.71|70.7|70.61|70.58|135061
1746124200000|2025-05-01 18:30:00|||||||||51455
1746124500000|2025-05-01 18:35:00|||||||||88285
1746124800000|2025-05-01 18:40:00|70.6|70.59|70.51|70.5|70.6|70.59|70.51|70.5|281245
1746125100000|2025-05-01 18:45:00|||||||||57511
1746125400000|2025-05-01 18:50:00|||||||||66178
1746125700000|2025-05-01 18:55:00|||||||||91664
1746126000000|2025-05-01 19:00:00|||||||||441336
1746126300000|2025-05-01 19:05:00|||||||||37196
1746126600000|2025-05-01 19:10:00|70.44|70.4|70.21|70.2|70.44|70.4|70.21|70.2|204356
1746126900000|2025-05-01 19:15:00|70.2|70.19|70.01|70|70.2|70.19|70.01|70|68500
1746127200000|2025-05-01 19:20:00|||||||||52978
1746127500000|2025-05-01 19:25:00|||||||||54077
1746127800000|2025-05-01 19:30:00|||||||||707677
1746128100000|2025-05-01 19:35:00|||||||||101222
1746128400000|2025-05-01 19:40:00|70|69.99|69.71|69.7|70|69.99|69.71|69.7|103855
1746128700000|2025-05-01 19:45:00|69.7|69.6|69.09|69.08|69.7|69.6|69.01|69|973114
1746129000000|2025-05-01 19:50:00|69.14|69.11|69.51|69.5|69.88|69.64|69.02|69.01|688127
1746129300000|2025-05-01 19:55:00|69.58|69.51|69.94|69.18|69.95|69.58|69.11|69|468306
1746106200000|2025-05-01 13:30:00|75.26|75|74.31|74.3|75.26|75|74.31|74.3|440330
1746106500000|2025-05-01 13:35:00|74.3|74.2|73.89|73.88|74.31|74.2|73.89|73.88|624368
1746106800000|2025-05-01 13:40:00|73.88|73.8|72.81|72.8|73.88|73.8|72.81|72.8|587962
1746107100000|2025-05-01 13:45:00|||||||||831655
1746107400000|2025-05-01 13:50:00|73|72.81|73.33|73.32|73.94|73.63|72.97|72.81|1717326
1746107700000|2025-05-01 13:55:00|73.31|73.3|72.51|72.5|73.31|73.32|72.51|72.5|176332
1746108000000|2025-05-01 14:00:00|72.75|72.51|72.71|72.56|73.15|72.98|72.52|72.51|127990
1746108300000|2025-05-01 14:05:00|72.81|72.57|71.84|71.73|73|72.94|71.83|71.5|435175
1746108600000|2025-05-01 14:10:00|71.83|71.8|71.67|71.66|72.58|72.01|71.51|71.5|165367
1746108900000|2025-05-01 14:15:00|71.68|71.67|72|71.99|72|71.99|71.68|71.51|267294
1746109200000|2025-05-01 14:20:00|72.12|72|72.38|72.36|72.55|72.4|72.12|72|126065
1746109500000|2025-05-01 14:25:00|72.54|72.37|72.59|72.58|73|72.69|72.49|72.31|331011
1746109800000|2025-05-01 14:30:00|72.77|72.59|72.44|72.32|72.77|72.68|72.27|72|225070
1746110100000|2025-05-01 14:35:00|72.57|72.33|72.56|72.54|72.59|72.54|72.44|72.33|106485
1746110400000|2025-05-01 14:40:00|72.55|72.53|72.57|72.56|72.59|72.56|72.52|72.15|279829
1746110700000|2025-05-01 14:45:00|72.58|72.57|72.76|72.72|72.83|72.78|72.58|72.57|223835
1746111000000|2025-05-01 14:50:00|72.77|72.75|73.08|73.06|73.15|73.11|72.77|72.75|271695
1746111300000|2025-05-01 14:55:00|73.09|73.07|73.44|73.43|73.6|73.44|73.09|73.06|310995
1746111600000|2025-05-01 15:00:00|73.43|73.41|73.46|73.45|73.6|73.56|73.42|73.41|328475
1746111900000|2025-05-01 15:05:00|73.48|73.47|73.99|73.96|74|73.98|73.44|73.43|194271
1746112200000|2025-05-01 15:10:00|74.23|73.92|74.14|74.01|74.23|74.14|74.01|73.92|148556
1746112500000|2025-05-01 15:15:00|74.16|74.02|74.15|74.14|74.23|74.15|74.15|74.02|198969
1746112800000|2025-05-01 15:20:00|74.14|74.13|74.01|74|74.14|74.13|74.01|74|126029
1746113100000|2025-05-01 15:25:00|||||||||25057
1746113400000|2025-05-01 15:30:00|74.02|74.01|73.83|73.82|74.25|74.07|73.83|73.82|150196
1746113700000|2025-05-01 15:35:00|73.82|73.81|73.9|73.76|73.9|73.81|73.51|73.5|122353
1746114000000|2025-05-01 15:40:00|73.89|73.77|73.23|73.05|73.9|73.86|73.23|73.05|352159
1746114300000|2025-05-01 15:45:00|73.22|73.04|73|72.99|73.4|73.19|73|72.99|360115
1746114600000|2025-05-01 15:50:00|72.99|72.98|72.44|72.27|72.99|72.98|72.44|72|450259
1746114900000|2025-05-01 15:55:00|72.43|72.26|72.32|72.23|72.51|72.26|72.21|72.1|44161
1746115200000|2025-05-01 16:00:00|72.31|72.28|72.39|72.37|72.59|72.37|72.24|72.28|50955
1746115500000|2025-05-01 16:05:00|72.46|72.38|72.4|72.39|72.46|72.39|72.4|72.38|73850
1746115800000|2025-05-01 16:10:00|72.43|72.4|72.45|72.44|72.46|72.44|72.43|72.39|224247
1746116100000|2025-05-01 16:15:00|72.43|72.43|72.25|72.24|72.43|72.43|72.24|72|180894
1746116400000|2025-05-01 16:20:00|72.26|72.25|72.26|72.25|72.26|72.25|72.26|72.25|98687
1746116700000|2025-05-01 16:25:00|72.28|72.26|72.28|72.27|72.28|72.27|72.28|72.26|202663
1746117000000|2025-05-01 16:30:00|72.29|72.28|72.31|72.3|72.31|72.3|72.29|72.28|179019
1746117300000|2025-05-01 16:35:00|||||||||101500
1746117600000|2025-05-01 16:40:00|72.3|72.28|72.09|72.08|72.3|72.28|72.01|72|281566
1746117900000|2025-05-01 16:45:00|72.08|72.03|72.07|72.06|72.3|72.15|72.01|72|127605
1746118200000|2025-05-01 16:50:00|||||||||96602
1746118500000|2025-05-01 16:55:00|72.06|72.05|72.04|72.03|72.06|72.05|72.04|72.03|193470
1746118800000|2025-05-01 17:00:00|||||||||182007
1746119100000|2025-05-01 17:05:00|||||||||56826
1746119400000|2025-05-01 17:10:00|72.05|72.04|72.05|72.04|72.05|72.04|72.05|72.04|100550
1746119700000|2025-05-01 17:15:00|72.04|72.03|72.04|72.03|72.04|72.03|72.04|72.03|76182
1746120000000|2025-05-01 17:20:00|72.05|72.04|72.04|72.03|72.05|72.04|72.04|72.03|273179
1746120300000|2025-05-01 17:25:00|72.03|72.02|72.01|72|72.03|72.02|72.01|72|705545
1746120600000|2025-05-01 17:30:00|72|71.99|71.91|71.9|72|71.99|71.91|71.9|196554
1746120900000|2025-05-01 17:35:00|||||||||63210
1746121200000|2025-05-01 17:40:00|71.9|71.8|71.81|71.8|71.9|71.8|71.81|71.8|110243
1746121500000|2025-05-01 17:45:00|||||||||54630
1746121800000|2025-05-01 17:50:00|||||||||44138
1746122100000|2025-05-01 17:55:00|71.8|71.79|71.71|71.7|71.8|71.79|71.71|71.7|392399
1746122400000|2025-05-01 18:00:00|71.7|71.66|71.11|71.1|71.7|71.66|71.01|71|1534667
1746122700000|2025-05-01 18:05:00|71.12|71.11|71.11|71.1|71.28|71.21|71.11|71.1|359330
1746123000000|2025-05-01 18:10:00|71.1|71|71.01|71|71.1|71|71.01|71|258920
1746123300000|2025-05-01 18:15:00|71|70.99|70.59|70.58|71|70.99|70.59|70.58|157197
1746123600000|2025-05-01 18:20:00|70.61|70.59|70.73|70.72|70.89|70.72|70.61|70.59|428836
1746123900000|2025-05-01 18:25:00|70.71|70.7|70.61|70.6|70.71|70.7|70.61|70.58|135061
1746124200000|2025-05-01 18:30:00|||||||||51455
1746124500000|2025-05-01 18:35:00|||||||||88285
1746124800000|2025-05-01 18:40:00|70.6|70.59|70.51|70.5|70.6|70.59|70.51|70.5|281245
1746125100000|2025-05-01 18:45:00|||||||||57511
1746125400000|2025-05-01 18:50:00|||||||||66178
1746125700000|2025-05-01 18:55:00|||||||||91664
1746126000000|2025-05-01 19:00:00|||||||||441336
1746126300000|2025-05-01 19:05:00|||||||||37196
1746126600000|2025-05-01 19:10:00|70.44|70.4|70.21|70.2|70.44|70.4|70.21|70.2|204356
1746126900000|2025-05-01 19:15:00|70.2|70.19|70.01|70|70.2|70.19|70.01|70|68500
1746127200000|2025-05-01 19:20:00|||||||||52978
1746127500000|2025-05-01 19:25:00|||||||||54077
1746127800000|2025-05-01 19:30:00|||||||||707677
1746128100000|2025-05-01 19:35:00|||||||||101222
1746128400000|2025-05-01 19:40:00|70|69.99|69.71|69.7|70|69.99|69.71|69.7|103855
1746128700000|2025-05-01 19:45:00|69.7|69.6|69.09|69.08|69.7|69.6|69.01|69|973114
1746129000000|2025-05-01 19:50:00|69.14|69.11|69.51|69.5|69.88|69.64|69.02|69.01|688127
1746129300000|2025-05-01 19:55:00|69.58|69.51|69.94|69.18|69.95|69.58|69.11|69|468306
1746192600000|2025-05-02 13:30:00|72.98|71.51|70|69.25|72.98|71.55|69.31|69.11|557891
1746192900000|2025-05-02 13:35:00|70.01|69.24|70.55|70.29|71.34|70.51|69.98|69.24|261406
1746193200000|2025-05-02 13:40:00|70.54|70.3|71.2|70.82|71.34|70.9|70.37|70.28|186355
1746193500000|2025-05-02 13:45:00|71.16|71|70.56|70.15|71.21|71.15|70.01|70.01|216883
1746193800000|2025-05-02 13:50:00|70.93|70.18|69.79|69.78|70.93|70.5|69.61|69.53|188818
1746194100000|2025-05-02 13:55:00|69.8|69.79|69.6|69.45|70.23|69.92|69.6|69.45|138923
1746194400000|2025-05-02 14:00:00|69.59|69.43|69.56|69.5|69.88|69.83|69.53|69.41|404104
1746194700000|2025-05-02 14:05:00|69.62|69.51|69.81|69.8|69.95|69.86|69.44|69.22|476370
1746195000000|2025-05-02 14:10:00|69.8|69.78|70.04|70.03|70.48|70.34|69.8|69.78|214794
1746195300000|2025-05-02 14:15:00|70.03|70|70.12|70.11|70.39|70.21|69.66|69.5|224554
1746195600000|2025-05-02 14:20:00|70.11|70|69.99|69.84|70.11|70.11|69.52|69.27|167810
1746195900000|2025-05-02 14:25:00|69.98|69.92|69.63|69.61|70.39|70.29|69.58|69.57|221210
1746196200000|2025-05-02 14:30:00|69.98|69.62|69.99|69.8|70.48|69.97|69.79|69.61|35071
1746196500000|2025-05-02 14:35:00|69.98|69.82|69.96|69.89|70.26|70.11|69.96|69.8|125920
1746196800000|2025-05-02 14:40:00|69.95|69.93|69.88|69.87|69.95|69.93|69.87|69.86|209913
1746197100000|2025-05-02 14:45:00|69.87|69.86|70.18|70.17|70.25|70.17|69.84|69.8|252111
1746197400000|2025-05-02 14:50:00|70.25|70.18|70.42|70.27|70.64|70.4|69.98|69.7|1025682
1746197700000|2025-05-02 14:55:00|70.41|70.35|70.06|70.03|70.42|70.37|70.06|70|119571
1746198000000|2025-05-02 15:00:00|70.05|70|70.24|70.22|70.64|70.49|70.03|70|88205
1746198300000|2025-05-02 15:05:00|70.23|70.15|69.54|69.53|70.23|70.23|69.52|69.4|292380
1746198600000|2025-05-02 15:10:00|69.53|69.52|69.64|69.5|70|69.72|69.42|69.27|140825
1746198900000|2025-05-02 15:15:00|69.63|69.55|69.81|69.8|69.99|69.82|69.56|69.5|220664
1746199200000|2025-05-02 15:20:00|69.8|69.79|69.53|69.52|69.8|69.79|69.51|69.5|251311
1746199500000|2025-05-02 15:25:00|69.52|69.51|69.65|69.6|69.78|69.65|69.51|69.5|270647
1746199800000|2025-05-02 15:30:00|69.64|69.63|69.51|69.49|69.64|69.63|69.51|69.41|190368
1746200100000|2025-05-02 15:35:00|69.5|69.41|69.51|69.5|69.89|69.73|69.5|69.41|112721
1746200400000|2025-05-02 15:40:00|69.5|69.45|69.67|69.52|69.88|69.61|69.42|69.4|223482
1746200700000|2025-05-02 15:45:00|69.66|69.6|69.54|69.53|69.66|69.64|69.54|69.45|80744
1746201000000|2025-05-02 15:50:00|69.53|69.5|69.47|69.44|69.53|69.53|69.45|69.43|34291
1746201300000|2025-05-02 15:55:00|69.48|69.46|69.53|69.52|69.53|69.52|69.48|69.44|143964
1746201600000|2025-05-02 16:00:00|69.52|69.5|69.95|69.86|70|69.91|69.51|69.47|189457
1746201900000|2025-05-02 16:05:00|69.99|69.91|70.23|70.06|70.31|70.26|69.99|69.91|219218
1746202200000|2025-05-02 16:10:00|70.22|70.07|70.15|70.14|70.22|70.14|70.15|70.07|216319
1746202500000|2025-05-02 16:15:00|70.14|70.13|70.14|70.08|70.14|70.13|70.13|70|132771
1746202800000|2025-05-02 16:20:00|70.13|70|70.3|70.15|70.3|70.15|70.11|70|64842
1746203100000|2025-05-02 16:25:00|70.29|70.23|70.28|70.26|70.3|70.29|70.17|70.16|132402
1746203400000|2025-05-02 16:30:00|70.27|70.27|70.38|70.33|70.54|70.33|70.27|70.27|85327
1746203700000|2025-05-02 16:35:00|70.37|70.32|70.54|70.43|70.65|70.48|70.31|70.3|187597
1746204000000|2025-05-02 16:40:00|70.53|70.47|70.61|70.56|70.65|70.64|70.53|70.47|37026
1746204300000|2025-05-02 16:45:00|70.6|70.55|70.4|70.36|70.6|70.55|70.39|70.27|21799
1746204600000|2025-05-02 16:50:00|70.39|70.35|70.27|70.18|70.4|70.36|70.27|70.17|47094
1746204900000|2025-05-02 16:55:00|70.26|70.17|70.11|70.07|70.26|70.18|70.11|70|36541
1746205200000|2025-05-02 17:00:00|70.1|70.09|70.08|70.07|70.11|70.1|70.08|70|41583
1746205500000|2025-05-02 17:05:00|70.07|70.04|69.94|69.93|70.07|70.07|69.94|69.9|54084
1746205800000|2025-05-02 17:10:00|69.93|69.9|69.64|69.51|69.94|69.93|69.64|69.51|170491
1746206100000|2025-05-02 17:15:00|69.63|69.52|69.7|69.55|69.84|69.56|69.57|69.51|81474
1746206400000|2025-05-02 17:20:00|69.69|69.56|69.67|69.55|69.7|69.65|69.67|69.55|24845
1746206700000|2025-05-02 17:25:00|69.66|69.5|69.84|69.6|70|69.76|69.54|69.5|132447
1746207000000|2025-05-02 17:30:00|69.83|69.56|69.55|69.5|69.83|69.58|69.55|69.5|16652
1746207300000|2025-05-02 17:35:00|69.6|69.51|69.54|69.52|69.6|69.55|69.53|69.5|50085
1746207600000|2025-05-02 17:40:00|69.53|69.51|69.2|69.19|69.54|69.51|69.2|69.08|256293
1746207900000|2025-05-02 17:45:00|69.19|69.18|69.19|69.18|69.19|69.18|69.19|69.18|125141
1746208200000|2025-05-02 17:50:00|69.18|69.17|69.5|69.21|69.59|69.51|69.18|69.1|167704
1746208500000|2025-05-02 17:55:00|69.25|69.22|69.58|69.55|69.93|69.55|69.25|69.21|110421
1746208800000|2025-05-02 18:00:00|69.57|69.56|69.55|69.36|69.57|69.56|69.55|69.35|32666
1746209100000|2025-05-02 18:05:00|69.54|69.38|69.53|69.41|69.54|69.41|69.53|69.37|23628
1746209400000|2025-05-02 18:10:00|69.52|69.42|69.43|69.35|69.53|69.48|69.43|69.32|42850
1746209700000|2025-05-02 18:15:00|69.42|69.33|69.3|69.26|69.57|69.36|69.3|69.25|18400
1746210000000|2025-05-02 18:20:00|69.29|69.25|69.37|69.31|69.57|69.31|69.29|69.18|25618
1746210300000|2025-05-02 18:25:00|69.36|69.3|69.34|69.3|69.36|69.32|69.33|69.23|35603
1746210600000|2025-05-02 18:30:00|69.33||69.33||69.33||69.33||7193
1746210900000|2025-05-02 18:35:00|69.32|69.29|69.3|69.12|69.32|69.29|69.29|69.11|24552
1746211200000|2025-05-02 18:40:00|69.29|69.11|69.21|69.16|69.29|69.17|69.2|69.11|40681
1746211500000|2025-05-02 18:45:00|69.2|69.12|69.11|69.1|69.21|69.12|69.11|69.1|54639
1746211800000|2025-05-02 18:50:00|69.1|69.09|69.08|69|69.1|69.09|69.08|69|95615
1746212100000|2025-05-02 18:55:00|69.1|69.01|69.25|69.1|69.74|69.33|69.09|69|43206
1746212400000|2025-05-02 19:00:00|69.24|69.08|69.13|69.09|69.24|69.1|69.13|69.08|80984
1746212700000|2025-05-02 19:05:00|69.12|69.08|69.12|69.11|69.13|69.11|69.09|69.08|86950
1746213000000|2025-05-02 19:10:00|69.11|69.08|69.12|69|69.12|69.11|69.11|69|28638
1746213300000|2025-05-02 19:15:00|69.11|69.06|69.07|69.06|69.11|69.11|69.07|69|73010
1746213600000|2025-05-02 19:20:00||69||69.05||69.06||69|55182
1746213900000|2025-05-02 19:25:00|69.06|69.06|69.23|69.07|69.23|69.07|69.06|69|69106
1746214200000|2025-05-02 19:30:00|69.22|69.08|69.21|69.2|69.22|69.2|69.2|69.07|100570
1746214500000|2025-05-02 19:35:00|69.2|69.19|69.17|69.13|69.2|69.19|69.17|69.11|131127
1746214800000|2025-05-02 19:40:00|69.13|69.12|69.16|69.01|69.5|69.18|69.02|69.01|73507
1746215100000|2025-05-02 19:45:00|69.15|69.02|69.06|69.01|69.15|69.02|69.05|69.01|126482
1746215400000|2025-05-02 19:50:00|69.1|69.02|68.91|68.9|69.5|69.08|68.91|68.9|529339
1746215700000|2025-05-02 19:55:00|68.9|68.85|69|68.87|69.04|68.91|68.63|68.5|525416
1746451800000|2025-05-05 13:30:00|68.89|67|65.88|65.52|68.89|68|65.62|65.2|657305
1746452100000|2025-05-05 13:35:00|65.72|65.8|66.2|66.12|66.22|66.2|65.65|65.4|399054
1746452400000|2025-05-05 13:40:00|66.19|66|65.68|65.6|66.19|66.1|65.28|65.21|325363
1746452700000|2025-05-05 13:45:00|65.67|65.61|65.45|65.42|66|65.81|65.4|65.3|279097
1746453000000|2025-05-05 13:50:00|65.44|65.41|65.54|65.42|66|65.55|65.39|65.3|195087
1746453300000|2025-05-05 13:55:00|65.53|65.48|65.76|65.63|66|65.89|65.53|65.42|129454
1746453600000|2025-05-05 14:00:00|65.64|65.66|65.81|65.8|66|65.81|65.64|65.66|197476
1746453900000|2025-05-05 14:05:00|65.8|65.68|65.41|65.4|65.81|65.8|65.41|65.4|363456
1746454200000|2025-05-05 14:10:00|65.4|65.33|64.68|64.62|65.4|65.33|64.68|64.6|861042
1746454500000|2025-05-05 14:15:00|64.67|64.65|64.71|64.7|64.71|64.7|64.58|64.5|309723
1746454800000|2025-05-05 14:20:00|64.72|64.71|64.51|64.5|64.82|64.8|64.51|64.5|407994
1746455100000|2025-05-05 14:25:00|64.5|64.49|64.41|64.4|64.58|64.49|64.15|64|472966
1746455400000|2025-05-05 14:30:00|64.63|64.41|64.75|64.74|64.88|64.74|64.53|64.41|281510
1746455700000|2025-05-05 14:35:00|64.98|64.75|65.36|65.29|65.36|65.29|64.97|64.75|305072
1746456000000|2025-05-05 14:40:00|65.37|65.3|65.45|65.39|65.48|65.4|65.36|65.3|172133
1746456300000|2025-05-05 14:45:00|65.44|65.4|65.32|65.29|65.44|65.4|65.31|65.29|86064
1746456600000|2025-05-05 14:50:00|65.31|65.28|64.96|64.95|65.32|65.29|64.96|64.94|343300
1746456900000|2025-05-05 14:55:00|64.97|64.96|64.98|64.97|65|64.99|64.97|64.95|62423
1746457200000|2025-05-05 15:00:00|64.97|64.96|64.53|64.5|64.97|64.97|64.13|64|414574
1746457500000|2025-05-05 15:05:00|64.52|64.51|64.6|64.59|64.91|64.65|64.52|64.51|53034
1746457800000|2025-05-05 15:10:00|64.59|64.56|64.8|64.7|64.8|64.7|64.55|64.46|131203
1746458100000|2025-05-05 15:15:00|64.79|64.68|64.38|64.28|64.79|64.7|64.29|64.12|77596
1746458400000|2025-05-05 15:20:00|64.39|64.3|64.41|64.4|64.54|64.5|64.39|64.3|113448
1746458700000|2025-05-05 15:25:00|64.4|64.39|64.73|64.72|64.73|64.72|64.28|64.23|502873
1746459000000|2025-05-05 15:30:00|64.72|64.71|64.72|64.65|64.73|64.71|64.43|64.42|93586
1746459300000|2025-05-05 15:35:00|64.71|64.64|64.5|64.42|64.71|64.65|64.48|64.42|13249
1746459600000|2025-05-05 15:40:00|64.49|64.46|64.52|64.51|64.56|64.55|64.49|64.46|100154
1746459900000|2025-05-05 15:45:00|64.51|64.5|64.48|64.42|64.51|64.5|64.48|64.42|26631
1746460200000|2025-05-05 15:50:00|64.47|64.43|64.5|64.49|64.72|64.56|64.46|64.43|179246
1746460500000|2025-05-05 15:55:00|64.49|64.48|64.47|64.46|64.5|64.49|64.47|64.46|36674
1746460800000|2025-05-05 16:00:00|64.46|64.45|64.35|64.29|64.46|64.45|64.34|64.29|55225
1746461100000|2025-05-05 16:05:00|64.34|64.3|64.26|64.24|64.35|64.33|64.26|64.24|81063
1746461400000|2025-05-05 16:10:00|64.25|64.23|64.25|64.24|64.25|64.25|64.25|64.23|21386
1746461700000|2025-05-05 16:15:00|64.24|64.23|64.59|64.46|64.86|64.48|64.24|64.23|117315
1746462000000|2025-05-05 16:20:00|64.58|64.47|64.62|64.53|64.63|64.53|64.42|64.26|106592
1746462300000|2025-05-05 16:25:00|64.61|64.51|64.52|64.43|64.61|64.51|64.28|64.01|175709
1746462600000|2025-05-05 16:30:00|64.51|64.44|64.48|64.45|64.52|64.47|64.48|64.44|8640
1746462900000|2025-05-05 16:35:00|64.47|64.46|64.61|64.44|65|64.57|64.45|64.44|56674
1746463200000|2025-05-05 16:40:00|64.6|64.5|64.54|64.52|64.6|64.54|64.54|64.44|42262
1746463500000|2025-05-05 16:45:00|64.53|64.51|64.54|64.51|64.54|64.51|64.53|64.51|36195
1746463800000|2025-05-05 16:50:00|64.56|64.52|64.56|64.54|65|64.67|64.55|64.51|38740
1746464100000|2025-05-05 16:55:00|||||||||18302
1746464400000|2025-05-05 17:00:00|64.55|64.55|64.54|64.44|64.55|64.55|64.5|64.4|190466
1746464700000|2025-05-05 17:05:00|64.55|64.45|64.54|64.53|64.63|64.58|64.54|64.45|32642
1746465000000|2025-05-05 17:10:00|64.53|64.52|64.49|64.4|64.53|64.52|64.48|64.4|10614
1746465300000|2025-05-05 17:15:00|64.48|64.39|64.43|64.37|64.48|64.4|64.42|64.37|24292
1746465600000|2025-05-05 17:20:00|64.42|64.35|64.49|64.44|64.7|64.53|64.37|64.32|52243
1746465900000|2025-05-05 17:25:00|64.48|64.47|64.47|64.45|64.48|64.47|64.46|64.43|28466
1746466200000|2025-05-05 17:30:00|64.46|64.46|64.44|64.43|64.47|64.46|64.44|64.4|23234
1746466500000|2025-05-05 17:35:00|64.48|64.44|64.55|64.53|64.99|64.71|64.48|64.44|88079
1746466800000|2025-05-05 17:40:00|64.54|64.54|64.54|64.53|64.54|64.54|64.54|64.53|16137
1746467100000|2025-05-05 17:45:00|64.55|64.54|64.73|64.65|65|64.66|64.55|64.54|32492
1746467400000|2025-05-05 17:50:00|64.72|64.64|64.57|64.51|64.73|64.65|64.57|64.51|21164
1746467700000|2025-05-05 17:55:00|64.56|64.5|64.6|64.55|64.6|64.56|64.5|64.46|82350
1746468000000|2025-05-05 18:00:00|64.59|64.56|64.59|64.57|64.6|64.58|64.57|64.56|11092
1746468300000|2025-05-05 18:05:00|64.58|64.56|64.58|64.56|64.58|64.56|64.57|64.56|73309
1746468600000|2025-05-05 18:10:00|64.57|64.57|64.89|64.74|64.99|64.75|64.57|64.57|34409
1746468900000|2025-05-05 18:15:00|64.88|64.75|64.61|64.56|64.88|64.77|64.6|64.56|31637
1746469200000|2025-05-05 18:20:00|64.6|64.54|64.45|64.42|64.6|64.56|64.45|64.42|34350
1746469500000|2025-05-05 18:25:00|64.44||64.43||64.44||64.43||85237
1746469800000|2025-05-05 18:30:00|64.44|64.43|64.6|64.59|64.6|64.59|64.44|64.43|57639
1746470100000|2025-05-05 18:35:00|64.59|64.58|64.55|64.54|64.59|64.58|64.53|64.43|99515
1746470400000|2025-05-05 18:40:00|64.54|64.52|64.52|64.43|64.54|64.52|64.51|64.43|83366
1746470700000|2025-05-05 18:45:00|64.51|64.46|64.06|64.01|64.51|64.51|64.05|64.01|100650
1746471000000|2025-05-05 18:50:00|64.05|64.04|64.16|64.1|64.6|64.16|64.01|64|175834
1746471300000|2025-05-05 18:55:00|64.24|64.13|64.12|64.11|64.38|64.16|64.12|64.1|26460
1746471600000|2025-05-05 19:00:00|64.11|64.1|64.26|64.15|64.38|64.31|64.1|64.02|147954
1746471900000|2025-05-05 19:05:00|64.25|64.16|64.16|64.1|64.26|64.24|64.15|64.07|52316
1746472200000|2025-05-05 19:10:00|64.15|64.07|64.07|64.02|64.15|64.1|64.07|64|181065
1746472500000|2025-05-05 19:15:00|64.06|64.05|63.31|63.3|64.06|64.05|63.31|63.3|246064
1746472800000|2025-05-05 19:20:00|63.3|63.29|61.94|61.88|63.3|63.29|61.55|61.32|937009
1746473100000|2025-05-05 19:25:00|61.97|61.91|62.01|62|62.31|62.29|61.96|61.91|445311
1746473400000|2025-05-05 19:30:00|62.13|62.01|62.43|62.42|62.44|62.42|62.13|62.01|402299
1746473700000|2025-05-05 19:35:00|62.42||62.43||62.43||62.42||214433
1746474000000|2025-05-05 19:40:00|62.42|62.41|61.57|61.56|62.43|62.41|61.57|61.56|576006
1746474300000|2025-05-05 19:45:00|61.56|61.5|62.02|61.97|62.56|62.45|61.23|61.22|818499
1746474600000|2025-05-05 19:50:00|62.04|62|62.34|62.22|62.81|62.56|61.98|61.9|566253
1746474900000|2025-05-05 19:55:00|62.33|62.28|61.99|61.85|62.33|62.33|61.56|61.45|650082
1746538200000|2025-05-06 13:30:00|63.78|62.1|62.49|62.48|63.78|63|62.49|62.1|606926
1746538500000|2025-05-06 13:35:00|||||||||1861726
1746538800000|2025-05-06 13:40:00|||||||||239339
1746539100000|2025-05-06 13:45:00|62.48|62.47|62.02|62.01|62.48|62.47|62.02|62.01|1294709
1746539400000|2025-05-06 13:50:00|62.01|62|60.03|60.02|62.02|62|60.03|60.02|534648
1746539700000|2025-05-06 13:55:00|60.02|60.01|60.01|60|60.02|60.01|60.01|60|1197184
1746540000000|2025-05-06 14:00:00|60|59.99|58.89|58.88|60|59.99|58.89|58.88|672381
1746540300000|2025-05-06 14:05:00|58.81|58.8|58.37|58.36|58.81|58.8|53.87|53.47|3413783
1746540600000|2025-05-06 14:10:00|58.31|58.3|59.51|59.5|59.66|59.53|58.02|58.01|1578095
1746540900000|2025-05-06 14:15:00|59.52|59.51|60.29|60.23|60.46|60.39|59.52|59.51|997870
1746541200000|2025-05-06 14:20:00|60.28|60.26|60.32|60.31|60.44|60.31|60.07|60|494200
1746541500000|2025-05-06 14:25:00|60.31|60.3|60.27|60.26|60.32|60.31|60.01|60|467217
1746541800000|2025-05-06 14:30:00|||||||||181895
1746542100000|2025-05-06 14:35:00|60.49|60.27|60.51|60.5|60.85|60.75|60.49|60.27|670534
1746542400000|2025-05-06 14:40:00|60.53|60.51|60.54|60.53|60.88|60.7|60.53|60.51|448069
1746542700000|2025-05-06 14:45:00|||||||||365007
1746543000000|2025-05-06 14:50:00|60.55|60.54|60.59|60.58|60.88|60.82|60.55|60.54|278547
1746543300000|2025-05-06 14:55:00|60.58|60.5|60.2|60.19|60.58|60.55|60.2|60.19|526420
1746543600000|2025-05-06 15:00:00|60.19|60.1|59.99|59.98|60.19|60.1|59.81|59.8|2004212
1746543900000|2025-05-06 15:05:00|59.98|59.81|59.76|59.75|60|59.95|59.73|59.7|439695
1746544200000|2025-05-06 15:10:00|59.77|59.76|60.39|60.36|60.4|60.36|59.77|59.76|301316
1746544500000|2025-05-06 15:15:00|60.5|60.38|60.99|60.94|60.99|60.94|60.49|60.38|232218
1746544800000|2025-05-06 15:20:00|61|60.97|61.12|61.1|61.77|61.62|61|60.94|597741
1746545100000|2025-05-06 15:25:00|61.11|61.09|61.44|61.43|61.63|61.61|61.07|61|384649
1746545400000|2025-05-06 15:30:00|61.43|61.42|61.85|61.74|61.86|61.74|61.41|61.4|353225
1746545700000|2025-05-06 15:35:00|61.84|61.78|61.82|61.81|62|61.99|61.81|61.75|176657
1746546000000|2025-05-06 15:40:00|61.72|61.71|61.41|61.4|61.82|61.71|61.41|61.4|140849
1746546300000|2025-05-06 15:45:00|61.58|61.41|61.56|61.55|61.58|61.55|61.55|61.41|275341
1746546600000|2025-05-06 15:50:00|61.55|61.41|61.41|61.4|61.55|61.55|61.3|61.25|236115
1746546900000|2025-05-06 15:55:00|||||||||26012
1746547200000|2025-05-06 16:00:00|61.42|61.41|61.81|61.8|61.97|61.86|61.42|61.41|265287
1746547500000|2025-05-06 16:05:00|||||||||28712
1746547800000|2025-05-06 16:10:00|62|61.81|62.46|62.45|62.5|62.47|61.99|61.81|331200
1746548100000|2025-05-06 16:15:00|62.49|62.46|62.79|62.69|62.9|62.84|62.49|62.46|284836
1746548400000|2025-05-06 16:20:00|62.78|62.73|62.37|62.36|62.78|62.73|62.37|62.01|169495
1746548700000|2025-05-06 16:25:00|||||||||126057
1746549000000|2025-05-06 16:30:00|62.36|62.35|62.02|62.01|62.36|62.35|62.02|62.01|217500
1746549300000|2025-05-06 16:35:00|62.12|62.02|62.32|62.31|62.35|62.31|62.12|62.02|442350
1746549600000|2025-05-06 16:40:00|||||||||52871
1746549900000|2025-05-06 16:45:00|62.31|62.3|62.11|62.1|62.31|62.31|62.11|62.08|75440
1746550200000|2025-05-06 16:50:00|||||||||16050
1746550500000|2025-05-06 16:55:00|||||||||28520
1746550800000|2025-05-06 17:00:00|62.1|62.09|62.31|62.3|62.32|62.3|61.83|61.5|241654
1746551100000|2025-05-06 17:05:00|||||||||156840
1746551400000|2025-05-06 17:10:00|62.3|62.29|62.02|62.01|62.3|62.3|62.02|62|175137
1746551700000|2025-05-06 17:15:00|||||||||301785
1746552000000|2025-05-06 17:20:00|62.01|62|62.01|62|62.01|62|62.01|62|313030
1746552300000|2025-05-06 17:25:00|||||||||131740
1746552600000|2025-05-06 17:30:00|||||||||327545
1746552900000|2025-05-06 17:35:00|62|61.99|61.51|61.5|62|61.99|61.51|61.5|129730
1746553200000|2025-05-06 17:40:00|61.49|61.43|61.41|61.4|61.49|61.5|61.41|61.4|65028
1746553500000|2025-05-06 17:45:00|61.28|61.35|61.01|61|61.28|61.4|61.01|61|155835
1746553800000|2025-05-06 17:50:00|61|60.99|60.33|60.32|61|61|60.33|60.32|130391
1746554100000|2025-05-06 17:55:00|60.32|60.31|60.37|60.3|60.75|60.63|59.76|59.76|1652569
1746554400000|2025-05-06 18:00:00|60.36|60.33|60.31|60.3|60.36|60.33|60.31|60.3|364596
1746554700000|2025-05-06 18:05:00|60.08|60.07|60.08|60.07|60.08|60.07|60.08|60.07|54865
1746555000000|2025-05-06 18:10:00|||||||||53834
1746555300000|2025-05-06 18:15:00|60.1|60.08|60.33|60.32|60.52|60.32|60.1|60.08|989537
1746555600000|2025-05-06 18:20:00|60.56|60.33|60.65|60.64|60.88|60.8|60.56|60.33|630226
1746555900000|2025-05-06 18:25:00|60.67|60.65|60.59|60.58|61|60.96|60.59|60.2|693086
1746556200000|2025-05-06 18:30:00|60.58|60.57|60.35|60.34|60.59|60.58|60.35|60.34|819228
1746556500000|2025-05-06 18:35:00|60.21|60.2|60.01|60|60.21|60.2|60.01|60|599865
1746556800000|2025-05-06 18:40:00|||||||||164236
1746557100000|2025-05-06 18:45:00|60.02|60.01|60.34|60.33|60.42|60.33|60.02|60.01|771894
1746557400000|2025-05-06 18:50:00|60.4|60.34|60.71|60.7|60.71|60.7|60.4|60.34|833337
1746557700000|2025-05-06 18:55:00|||||||||209143
1746558000000|2025-05-06 19:00:00|||||||||208760
1746558300000|2025-05-06 19:05:00|60.7|60.69|60.35|60.34|60.7|60.7|60.35|60.34|397127
1746558600000|2025-05-06 19:10:00|||||||||91805
1746558900000|2025-05-06 19:15:00|60.3|60.21|60.01|60|60.3|60.34|60.01|60|572503
1746559200000|2025-05-06 19:20:00|60|59.99|59.96|59.95|60|59.99|59.96|59.95|774720
1746559500000|2025-05-06 19:25:00|||||||||51417
1746559800000|2025-05-06 19:30:00|59.97|59.96|60.53|60.52|60.6|60.58|59.97|59.96|1124955
1746560100000|2025-05-06 19:35:00|60.66|60.53|60.68|60.62|60.69|60.62|60.65|60.53|181808
1746560400000|2025-05-06 19:40:00|60.69|60.65|60.69|60.68|60.69|60.68|60.69|60.65|238203
1746560700000|2025-05-06 19:45:00|60.68|60.67|60.27|60.26|60.68|60.68|60.27|60.26|507312
1746561000000|2025-05-06 19:50:00|60.26|60.2|60.24|60.23|60.58|60.35|60.01|60|1078363
1746561300000|2025-05-06 19:55:00|60.3|60.24|59.82|59.6|60.69|60.59|59.61|59.41|737927
1746624600000|2025-05-07 13:30:00|63.9|63.79|60.84|60.83|63.9|63.8|60.84|60.83|1653798
1746624900000|2025-05-07 13:35:00|60.83|60.82|60.67|60.66|60.83|60.82|60.67|60.66|854779
1746625200000|2025-05-07 13:40:00|60.61|60.6|60.41|60.4|60.61|60.6|60.41|60.4|1611864
1746625500000|2025-05-07 13:45:00|60.4|60.28|59.96|59.95|60.4|60.28|59.96|59.95|1174635
1746625800000|2025-05-07 13:50:00|59.95|59.9|61.81|61.79|62.29|61.99|59.06|59.02|2833081
1746626100000|2025-05-07 13:55:00|61.8|61.76|62.93|62.81|63|62.89|61.77|61.7|633698
1746626400000|2025-05-07 14:00:00|62.92|62.68|62.44|62.43|63.22|63.17|62.44|62.43|614427
1746626700000|2025-05-07 14:05:00|62.6|62.44|63.79|63.78|63.9|63.78|62.6|62.44|853053
1746627000000|2025-05-07 14:10:00|63.8|63.79|63.63|63.62|63.9|63.87|63.61|63.6|441106
1746627300000|2025-05-07 14:15:00|63.62|63.61|63.29|63.28|63.63|63.62|63.25|63.2|962697
1746627600000|2025-05-07 14:20:00|63.14|63.13|63.14|63.13|63.14|63.13|63.14|63.13|295719
1746627900000|2025-05-07 14:25:00|63.21|63.14|64.49|64.48|64.5|64.48|63.21|63.14|1347183
1746628200000|2025-05-07 14:30:00|64.5|64.49|65.47|65.46|65.47|65.46|64.5|64.49|804380
1746628500000|2025-05-07 14:35:00|65.59|65.47|65.23|65.22|65.66|65.6|65.07|65.01|766087
1746628800000|2025-05-07 14:40:00|65.22|65.21|65.29|65.28|65.5|65.31|65.11|65.1|1077255
1746629100000|2025-05-07 14:45:00|65.28|65.26|64.59|64.58|65.28|65.26|64.59|64.56|373336
1746629400000|2025-05-07 14:50:00|64.56|64.55|64.16|64.15|64.59|64.58|64.16|64.15|865131
1746629700000|2025-05-07 14:55:00|64.15|64.14|63.96|63.95|64.15|64.15|63.96|63.95|768786
1746630000000|2025-05-07 15:00:00|63.95|63.94|62.9|62.89|63.95|63.94|62.05|62.04|2530301
1746630300000|2025-05-07 15:05:00|63.15|62.9|63.71|63.69|63.98|63.72|63.11|62.9|572609
1746630600000|2025-05-07 15:10:00|63.7|63.7|63.79|63.61|63.99|63.94|63.31|63.06|213309
1746630900000|2025-05-07 15:15:00|63.78|63.6|63.77|63.76|63.99|63.97|63.77|63.6|488628
1746631200000|2025-05-07 15:20:00|63.76|63.66|63.99|63.98|63.99|63.98|63.74|63.65|302026
1746631500000|2025-05-07 15:25:00|63.98|63.95|63.89|63.88|63.98|63.97|63.89|63.74|186674
1746631800000|2025-05-07 15:30:00|63.88|63.74|63.84|63.83|63.88|63.88|63.84|63.74|293725
1746632100000|2025-05-07 15:35:00|63.82|63.74|63.79|63.65|63.9|63.78|63.19|63.18|1234502
1746632400000|2025-05-07 15:40:00|63.78|63.72|63.94|63.79|63.99|63.98|63.78|63.22|293048
1746632700000|2025-05-07 15:45:00|63.93|63.8|63.49|63.48|63.93|63.93|63.22|63.2|53382
1746633000000|2025-05-07 15:50:00|63.52|63.49|63.59|63.53|63.76|63.6|63.12|63.01|115711
1746633300000|2025-05-07 15:55:00|63.58|63.56|63.62|63.61|63.82|63.77|63.57|63.53|198452
1746633600000|2025-05-07 16:00:00|63.61|63.57|63.16|63.11|63.61|63.57|63.01|63|573541
1746633900000|2025-05-07 16:05:00|63.15|63.14|62.52|62.51|63.15|63.14|62.06|62.04|367115
1746634200000|2025-05-07 16:10:00|62.51|62.27|62.45|62.44|62.51|62.46|62.27|62.26|402486
1746634500000|2025-05-07 16:15:00|62.21|62.2|62.11|62.1|62.21|62.2|62.11|62.1|728069
1746634800000|2025-05-07 16:20:00|62.03|62.02|61.21|61.2|62.03|62.02|61.21|61.2|271638
1746635100000|2025-05-07 16:25:00|61.08|61.07|60.15|60.14|61.08|61.2|60.15|60.14|331120
1746635400000|2025-05-07 16:30:00|60.11|60.1|60.15|60.14|60.15|60.14|60.01|60|1296698
1746635700000|2025-05-07 16:35:00|60.01|60|60.04|60.03|60.14|60.08|60.01|60|1164658
1746636000000|2025-05-07 16:40:00|||||||||120440
1746636300000|2025-05-07 16:45:00|60.02|60.01|60.33|60.32|60.47|60.32|59.81|59.8|3334043
1746636600000|2025-05-07 16:50:00|60.32|60.3|60.78|60.77|61.11|60.94|60.13|60|1524804
1746636900000|2025-05-07 16:55:00|60.77|60.75|60.6|60.59|60.77|60.77|60.51|60.13|336877
1746637200000|2025-05-07 17:00:00|60.59|60.5|60.44|60.43|60.59|60.57|60.3|60.13|304233
1746637500000|2025-05-07 17:05:00|60.43|60.37|60.14|60.13|60.43|60.37|60.14|60.13|357312
1746637800000|2025-05-07 17:10:00|60.12|60.1|60.13|60.12|60.14|60.13|60.01|60|912512
1746638100000|2025-05-07 17:15:00|60.12|60.1|59.6|59.53|60.12|60.1|59.21|59.2|702560
1746638400000|2025-05-07 17:20:00|59.69|59.54|60.42|60.3|60.56|60.34|59.68|59.54|552225
1746638700000|2025-05-07 17:25:00|60.41|60.36|60.13|60.12|60.61|60.58|60.13|60.12|355179
1746639000000|2025-05-07 17:30:00|60.33|60.13|60.39|60.3|60.5|60.4|60.29|60.13|595176
1746639300000|2025-05-07 17:35:00|60.38|60.35|59.91|59.78|60.38|60.37|59.79|59.75|704590
1746639600000|2025-05-07 17:40:00|59.9|59.85|59.89|59.88|60|59.98|59.89|59.78|144957
1746639900000|2025-05-07 17:45:00|59.93|59.89|59.84|59.79|60|59.98|59.79|59.7|251157
1746640200000|2025-05-07 17:50:00|59.83|59.71|59.67|59.66|60|59.9|59.53|59.52|335243
1746640500000|2025-05-07 17:55:00|59.89|59.67|59.98|59.75|60|59.8|59.76|59.67|286145
1746640800000|2025-05-07 18:00:00|59.96|59.76|60|59.99|60|59.99|59.92|59.76|241844
1746641100000|2025-05-07 18:05:00|59.99|59.98|59.95|59.88|60|59.99|59.77|59.75|501641
1746641400000|2025-05-07 18:10:00|59.94|59.92|59.81|59.8|59.94|59.94|59.81|59.8|134853
1746641700000|2025-05-07 18:15:00|59.84|59.81|59.81|59.8|59.84|59.83|59.81|59.8|578100
1746642000000|2025-05-07 18:20:00|59.82|59.81|59.88|59.87|60.27|60.21|59.82|59.8|857943
1746642300000|2025-05-07 18:25:00|59.87|59.86|59.89|59.88|59.94|59.88|59.81|59.8|162920
1746642600000|2025-05-07 18:30:00|59.88|59.87|59.94|59.93|60|59.98|59.85|59.81|86473
1746642900000|2025-05-07 18:35:00|60|59.94|60.01|60|60.42|60.23|59.99|59.8|422605
1746643200000|2025-05-07 18:40:00|60.02|60.01|60.16|60.15|60.4|60.21|60.02|60.01|117614
1746643500000|2025-05-07 18:45:00|60.15|60.1|59.81|59.8|60.15|60.1|59.81|59.8|218718
1746643800000|2025-05-07 18:50:00|59.82|59.81|59.82|59.81|59.93|59.88|59.82|59.81|91279
1746644100000|2025-05-07 18:55:00|59.83|59.82|59.99|59.98|60.37|60.21|59.83|59.82|186723
1746644400000|2025-05-07 19:00:00|||||||||122948
1746644700000|2025-05-07 19:05:00|59.98|59.97|59.83|59.82|59.98|59.97|59.83|59.82|86097
1746645000000|2025-05-07 19:10:00|59.84|59.83|59.9|59.89|60|59.94|59.84|59.83|103907
1746645300000|2025-05-07 19:15:00|59.89|59.88|59.84|59.83|59.89|59.88|59.84|59.82|68382
1746645600000|2025-05-07 19:20:00|59.83|59.82|59.82|59.81|59.83|59.82|59.82|59.81|100151
1746645900000|2025-05-07 19:25:00|59.81|59.8|59.6|59.59|59.81|59.8|59.6|59.59|782149
1746646200000|2025-05-07 19:30:00|59.59|59.58|59.53|59.52|59.59|59.58|59.53|59.52|58237
1746646500000|2025-05-07 19:35:00|59.52|59.51|59.52|59.51|59.52|59.51|59.52|59.51|107137
1746646800000|2025-05-07 19:40:00|59.56|59.52|59.56|59.55|60|59.99|59.56|59.51|911450
1746647100000|2025-05-07 19:45:00|59.62|59.56|59.77|59.76|59.98|59.89|59.61|59.56|305304
1746647400000|2025-05-07 19:50:00|59.81|59.77|59.92|59.91|60|59.99|59.81|59.76|419559
1746647700000|2025-05-07 19:55:00|59.91|59.9|60|59.84|60|59.92|59.82|59.8|507875
1746711000000|2025-05-08 13:30:00|64|63.51|62.52|62.4|64|63.8|61.75|61.6|2503381
1746711300000|2025-05-08 13:35:00|62.53|62.37|61.51|61.5|62.73|62.55|61.51|61.5|781836
1746711600000|2025-05-08 13:40:00|61.5|61.42|62.32|62.31|62.77|62.5|61.25|61.01|1165902
1746711900000|2025-05-08 13:45:00|62.33|62.27|62.19|62.18|63|62.75|62.19|62.05|1061804
1746712200000|2025-05-08 13:50:00|62.2|62.14|62.5|62.44|62.5|62.44|62.18|62.05|826130
1746712500000|2025-05-08 13:55:00|62.49|62.47|62.93|62.91|63.13|63.07|62.46|62.38|814170
1746712800000|2025-05-08 14:00:00|62.92|62.92|62.42|62.33|63|62.99|62.42|62.22|941257
1746713100000|2025-05-08 14:05:00|62.41|62.38|62.55|62.45|62.81|62.71|62.12|62.05|1038549
1746713400000|2025-05-08 14:10:00|62.56|62.46|62.2|62.1|62.81|62.69|62.2|62.1|711485
1746713700000|2025-05-08 14:15:00|62.21|62.11|62.07|62.04|62.55|62.39|61.65|61.51|952250
1746714000000|2025-05-08 14:20:00|62.06|62|62.84|62.82|62.9|62.85|62.05|62|759121
1746714300000|2025-05-08 14:25:00|62.85|62.8|63.1|63.09|63.4|63.23|62.85|62.8|1121879
1746714600000|2025-05-08 14:30:00|63.09|63.07|63.71|63.7|63.78|63.71|63.09|63.07|503687
1746714900000|2025-05-08 14:35:00|63.72|63.71|64.72|64.64|64.82|64.72|63.72|63.71|1672005
1746715200000|2025-05-08 14:40:00|64.71|64.65|65.5|65.38|65.5|65.39|64.66|64.31|1263327
1746715500000|2025-05-08 14:45:00|65.49|65.44|64.68|64.65|65.55|65.54|64.68|64.65|1866545
1746715800000|2025-05-08 14:50:00|64.67|64.67|65.01|65|65.3|65.11|64.37|64.3|1836080
1746716100000|2025-05-08 14:55:00|65|64.97|64.7|64.69|65|65|64.7|64.69|1117256
1746716400000|2025-05-08 15:00:00|64.69|64.57|64.36|64.3|64.85|64.61|64.36|64.2|831549
1746716700000|2025-05-08 15:05:00|64.35|64.33|64.13|64.09|64.71|64.65|64.13|64|580368
1746717000000|2025-05-08 15:10:00|64.12|64.11|63.7|63.65|64.12|64.11|63.7|63.65|618540
1746717300000|2025-05-08 15:15:00|63.69|63.67|63.63|63.62|63.69|63.67|63.52|63.42|907066
1746717600000|2025-05-08 15:20:00|63.88|63.63|64.19|64.12|64.22|64.16|63.73|63.63|770259
1746717900000|2025-05-08 15:25:00|64.2|64.16|64.55|64.5|64.67|64.61|64.2|64.12|951390
1746718200000|2025-05-08 15:30:00|64.54|64.52|64.07|64.06|64.54|64.52|64|63.92|762898
1746718500000|2025-05-08 15:35:00|64.08|64.07|64.02|64|64.32|64.2|63.93|63.92|601849
1746718800000|2025-05-08 15:40:00|64.03|64.01|65.11|65.1|65.16|65.12|64.02|64.01|689628
1746719100000|2025-05-08 15:45:00|65.12|65.11|65.29|65.28|65.32|65.3|65.12|65.11|768395
1746719400000|2025-05-08 15:50:00|65.3|65.29|64.89|64.87|65.3|65.29|64.89|64.87|800579
1746719700000|2025-05-08 15:55:00|64.88|64.88|64.97|64.96|64.98|64.96|64.71|64.66|868644
1746720000000|2025-05-08 16:00:00|64.98|64.97|65.14|65.13|65.19|65.15|64.92|64.82|792160
1746720300000|2025-05-08 16:05:00|65.15|65.14|65.42|65.41|65.48|65.41|65.15|65.14|794207
1746720600000|2025-05-08 16:10:00|65.43|65.42|66.05|66.04|66.3|66.13|65.43|65.42|1889613
1746720900000|2025-05-08 16:15:00|66.06|66.05|66.4|66.39|66.4|66.39|66.06|66.05|858284
1746721200000|2025-05-08 16:20:00|66.5|66.4|66.48|66.47|66.5|66.47|66.05|66|1084996
1746721500000|2025-05-08 16:25:00|66.47|66.44|66.3|66.29|66.48|66.47|66.1|66|706674
1746721800000|2025-05-08 16:30:00|66.29|66.28|66.06|66.02|66.29|66.29|66.06|66.02|175491
1746722100000|2025-05-08 16:35:00|66.05|66|66.17|66.16|66.2|66.16|65.87|65.75|810247
1746722400000|2025-05-08 16:40:00|66.16|66.14|66.35|66.34|66.46|66.38|66.15|66.1|620008
1746722700000|2025-05-08 16:45:00|66.34|66.31|65.57|65.56|66.79|66.49|65.56|65.5|384217
1746723000000|2025-05-08 16:50:00|65.56|65.5|65.4|65.37|65.57|65.56|65.4|65.09|455098
1746723300000|2025-05-08 16:55:00|65.41|65.33|65.66|65.64|65.99|65.82|65.41|65.33|399408
1746723600000|2025-05-08 17:00:00|65.65|65.65|65.53|65.4|65.65|65.65|65.53|65.4|394675
1746723900000|2025-05-08 17:05:00|65.52|65.46|65.13|65|65.53|65.46|65.13|65|115212
1746724200000|2025-05-08 17:10:00|65.12|65.06|64.76|64.7|65.12|65.06|64.76|64.69|224874
1746724500000|2025-05-08 17:15:00|64.77|64.71|64.86|64.75|65|64.99|64.76|64.7|567214
1746724800000|2025-05-08 17:20:00|64.85|64.76|64.78|64.72|64.85|64.84|64.78|64.7|65493
1746725100000|2025-05-08 17:25:00|64.77|64.73|64.61|64.52|64.77|64.73|64.61|64.5|347664
1746725400000|2025-05-08 17:30:00|64.6|64.57|64.32|64.28|64.6|64.59|64.32|64.25|229045
1746725700000|2025-05-08 17:35:00|64.31|64.3|64.1|64.01|64.31|64.3|64.1|64|361590
1746726000000|2025-05-08 17:40:00|64.09|64|63.69|63.65|64.09|64.01|63.69|63.56|659527
1746726300000|2025-05-08 17:45:00|63.68|63.64|63.84|63.74|64|63.86|63.23|63.13|1038858
1746726600000|2025-05-08 17:50:00|63.83|63.73|64.12|64.01|64.63|64.46|63.65|63.41|553315
1746726900000|2025-05-08 17:55:00|64.13|64.02|64.17|64.12|64.17|64.13|64|63.75|515848
1746727200000|2025-05-08 18:00:00|64.16|64.16|64.08|64.03|64.63|64.18|64.08|64|343598
1746727500000|2025-05-08 18:05:00|64.07|64.01|64.08|64.02|64.09|64.08|64.07|64|380387
1746727800000|2025-05-08 18:10:00|64.07|64.05|64.01|64|64.07|64.07|63.61|63.49|391153
1746728100000|2025-05-08 18:15:00|64|63.9|63.82|63.76|64|63.9|63.82|63.71|280197
1746728400000|2025-05-08 18:20:00|63.81|63.71|63.39|63.29|63.81|63.71|63.39|63.23|153861
1746728700000|2025-05-08 18:25:00|63.35|63.3|63.29|63.24|63.86|63.58|63.29|63.23|441612
1746729000000|2025-05-08 18:30:00|63.3|63.25|63.64|63.63|64.02|63.76|63.3|63.25|495616
1746729300000|2025-05-08 18:35:00|63.67|63.64|63.67|63.66|63.67|63.66|63.67|63.64|448526
1746729600000|2025-05-08 18:40:00|63.92|63.67|63.76|63.75|64.05|63.85|63.7|63.6|345703
1746729900000|2025-05-08 18:45:00|63.75|63.72|63.54|63.53|63.75|63.72|63.54|63.48|223210
1746730200000|2025-05-08 18:50:00|63.53|63.52|63.04|63.02|63.53|63.52|63.04|63.01|233806
1746730500000|2025-05-08 18:55:00|63.03|63.03|63.12|63.02|63.42|63.05|62.85|62.71|578586
1746730800000|2025-05-08 19:00:00|63.11|63.03|62.99|62.9|63.11|63.11|62.99|62.74|193724
1746731100000|2025-05-08 19:05:00|62.98|62.91|62.8|62.79|62.98|62.96|62.8|62.74|277607
1746731400000|2025-05-08 19:10:00|62.81|62.8|62.81|62.77|62.99|62.91|62.81|62.76|301513
1746731700000|2025-05-08 19:15:00|62.8|62.76|62.63|62.62|62.8|62.77|62.5|62.35|619971
1746732000000|2025-05-08 19:20:00|62.64|62.63|63.17|63.1|63.62|63.29|62.64|62.63|557178
1746732300000|2025-05-08 19:25:00|63.18|63.11|63.67|63.66|64.19|64|63.17|63.11|503467
1746732600000|2025-05-08 19:30:00|63.66|63.65|63.58|63.57|63.9|63.68|63.32|63.08|381473
1746732900000|2025-05-08 19:35:00|63.59|63.58|63.64|63.63|63.84|63.82|63.59|63.58|300994
1746733200000|2025-05-08 19:40:00|63.63|63.62|63.91|63.9|64|63.99|63.6|63.59|535417
1746733500000|2025-05-08 19:45:00|63.93|63.92|64.41|64.4|64.66|64.42|63.93|63.92|551957
1746733800000|2025-05-08 19:50:00|64.42|64.41|65.22|65.2|66.18|66|64.42|64.41|1009191
1746734100000|2025-05-08 19:55:00|65.23|65.22|65.18|64.04|65.62|65.49|64.06|64.04|697970
1746797400000|2025-05-09 13:30:00|70|69.15|67.66|67.43|70|69.95|67.19|67.07|1959422
1746797700000|2025-05-09 13:35:00|67.67|67.44|69.87|69.86|69.91|69.86|67.67|67.44|1415190
1746798000000|2025-05-09 13:40:00|69.9|69.87|75.39|75.22|75.39|75.22|69.66|69.3|4272217
1746798300000|2025-05-09 13:45:00|75.38|75.31|76.97|76.9|80.47|80.15|75.37|75.31|4103517
1746798600000|2025-05-09 13:50:00|76.91|76.66|80.72|80.57|81|80.99|74.91|74.7|4089758
1746798900000|2025-05-09 13:55:00|80.75|80.66|77.63|77.38|81|80.95|76.61|76.33|2486670
1746799200000|2025-05-09 14:00:00|77.92|77.5|78.13|78.11|78.45|78.44|77.41|77.02|1480009
1746799500000|2025-05-09 14:05:00|78.12|78.12|77.9|77.89|78.12|78.12|77.75|77.5|697331
1746799800000|2025-05-09 14:10:00|77.89|77.87|79.5|79.41|79.89|79.7|77.41|77.28|1532613
1746800100000|2025-05-09 14:15:00|79.58|79.42|79.69|79.68|79.69|79.68|79.18|79.1|723609
1746800400000|2025-05-09 14:20:00|79.68|79.67|78.4|78.25|80|79.94|78.4|78.2|1341231
1746800700000|2025-05-09 14:25:00|78.32|78.27|76.33|76.32|78.36|78.3|76.13|76.01|1320264
1746801000000|2025-05-09 14:30:00|76.4|76.33|77.02|76.84|77.49|77.36|76.3|76.25|1224044
1746801300000|2025-05-09 14:35:00|77.01|76.85|74.67|74.64|77.01|76.87|74.23|74.04|921989
1746801600000|2025-05-09 14:40:00|74.66|74.66|74.86|74.79|74.99|74.86|74.48|74.38|1110617
1746801900000|2025-05-09 14:45:00|74.85|74.85|74.62|74.59|74.92|74.9|74.43|74.2|452007
1746802200000|2025-05-09 14:50:00|74.61|74.61|74.5|74.45|74.8|74.73|74.5|74.4|296149
1746802500000|2025-05-09 14:55:00|74.49|74.48|75.19|75.17|75.54|75.37|74.4|74.3|535501
1746802800000|2025-05-09 15:00:00|75.18|75.15|75.4|75.34|75.55|75.53|75.17|75.15|284495
1746803100000|2025-05-09 15:05:00|75.39|75.35|76.1|76.09|76.5|76.2|74.46|74.15|1249346
1746803400000|2025-05-09 15:10:00|76.09|76.04|74.98|74.8|76.09|76.09|74.98|74.8|208308
1746803700000|2025-05-09 15:15:00|74.97|74.87|74.58|74.57|74.97|74.9|74.41|74.24|518903
1746804000000|2025-05-09 15:20:00|74.57|74.52|75.55|75.42|75.99|75.72|74.21|74|949465
1746804300000|2025-05-09 15:25:00|75.54|75.49|75.93|75.78|76.4|76.03|75.38|75.33|506977
1746804600000|2025-05-09 15:30:00|75.92|75.86|75.33|75.32|75.92|75.86|75.33|75.32|202622
1746804900000|2025-05-09 15:35:00|75.32|75.31|74.68|74.64|75.32|75.31|74.67|74.23|407440
1746805200000|2025-05-09 15:40:00|74.67|74.48|74.53|74.52|74.67|74.6|74.53|74.32|116310
1746805500000|2025-05-09 15:45:00|74.54|74.53|74.65|74.64|74.93|74.9|74.54|74.53|220314
1746805800000|2025-05-09 15:50:00|74.64|74.63|74.61|74.6|74.64|74.64|74.61|74.53|53194
1746806100000|2025-05-09 15:55:00|74.6|74.59|75.17|75.1|75.31|75.22|74.56|74.52|147269
1746806400000|2025-05-09 16:00:00|75.16|75.14|74.72|74.66|75.17|75.16|74.72|74.59|60980
1746806700000|2025-05-09 16:05:00|74.71|74.69|74.1|74.09|74.71|74.69|74.1|74.08|47495
1746807000000|2025-05-09 16:10:00|74.09|74.06|74.05|74.04|74.09|74.07|74.04|74|109655
1746807300000|2025-05-09 16:15:00|74.06|74.05|74.19|74.18|74.29|74.28|74.05|74|138450
1746807600000|2025-05-09 16:20:00|74.44|74.19|74.02|74.01|74.53|74.42|74.02|74|601935
1746807900000|2025-05-09 16:25:00|74.01|74|73.3|73.27|74.01|74|73.3|73.19|365942
1746808200000|2025-05-09 16:30:00|73.29|73.26|73.12|73.03|73.29|73.28|73.12|73|257508
1746808500000|2025-05-09 16:35:00|73.1|73.07|73.09|73.08|73.1|73.09|73.09|73.01|323647
1746808800000|2025-05-09 16:40:00|73.28|73.09|73.17|73.13|73.5|73.48|73.09|73.09|154324
1746809100000|2025-05-09 16:45:00|73.16|73.09|72.65|72.53|73.16|73.15|72.65|72.5|559027
1746809400000|2025-05-09 16:50:00|72.64|72.59|72.55|72.5|72.64|72.64|72.43|72.08|319828
1746809700000|2025-05-09 16:55:00|72.59|72.53|72.37|72.28|72.59|72.57|72.37|72.28|234414
1746810000000|2025-05-09 17:00:00|72.36|72.03|72.28|72.27|72.36|72.28|72.28|72.03|279899
1746810300000|2025-05-09 17:05:00|72.29|72.28|72.58|72.53|72.87|72.83|72.29|72.27|183868
1746810600000|2025-05-09 17:10:00|72.57|72.56|73.16|73.14|73.54|73.45|72.57|72.38|302663
1746810900000|2025-05-09 17:15:00|73.17|73.15|73.73|73.72|73.83|73.77|73.17|73.14|428491
1746811200000|2025-05-09 17:20:00|73.74|73.73|73.86|73.85|73.87|73.85|73.52|73.31|123773
1746811500000|2025-05-09 17:25:00|73.87|73.86|74.06|74.01|74.1|74.08|73.87|73.86|120743
1746811800000|2025-05-09 17:30:00|74.05|74.04|74.28|74.1|74.44|74.39|73.96|73.89|143660
1746812100000|2025-05-09 17:35:00|74.27|74.19|74.57|74.13|75.07|75|74.2|74.08|153578
1746812400000|2025-05-09 17:40:00|74.59|74.21|74.43|74.42|74.59|74.45|74.38|74.11|43778
1746812700000|2025-05-09 17:45:00|74.99|74.43|74.7|74.69|74.99|74.83|74.7|74.43|106715
1746813000000|2025-05-09 17:50:00|74.69|74.68|74.59|74.54|74.69|74.68|74.59|74.4|2237
1746813300000|2025-05-09 17:55:00|74.58|74.57|74.53|74.48|74.58|74.58|74.53|74.47|41768
1746813600000|2025-05-09 18:00:00|74.52|74.47|74.31|74.2|74.52|74.48|74.29|74.18|179874
1746813900000|2025-05-09 18:05:00|74.29|74.21|74.29|74.28|74.29|74.28|74.29|74.21|119823
1746814200000|2025-05-09 18:10:00|||||||||136700
1746814500000|2025-05-09 18:15:00|74.28|74.27|74.29|74.15|74.29|74.27|74.01|74|179754
1746814800000|2025-05-09 18:20:00|74.28|74.14|74.2|74.19|74.28|74.27|74.19|74.1|96261
1746815100000|2025-05-09 18:25:00|74.21|74.2|74.43|74.42|74.51|74.49|74.21|74.2|213989
1746815400000|2025-05-09 18:30:00|74.44|74.43|74.93|74.74|75|74.97|74.44|74.43|188112
1746815700000|2025-05-09 18:35:00|74.92|74.75|74.52|74.48|74.93|74.92|74.52|74.25|72956
1746816000000|2025-05-09 18:40:00|74.51|74.47|74.38|74.37|74.51|74.51|74.38|74.17|43007
1746816300000|2025-05-09 18:45:00|74.39|74.38|74.46|74.42|74.69|74.65|74.38|74.37|59928
1746816600000|2025-05-09 18:50:00|74.45|74.44|74.22|74.21|74.45|74.45|74.22|74.06|52212
1746816900000|2025-05-09 18:55:00|74.23|74.22|74.37|74.24|74.5|74.47|74.22|74.2|44328
1746817200000|2025-05-09 19:00:00|74.36|74.25|74.16|74.15|74.36|74.36|74.16|74.1|21527
1746817500000|2025-05-09 19:05:00|74.15|74.14|74.15|74.1|74.15|74.14|74.15|74.05|30845
1746817800000|2025-05-09 19:10:00|74.21|74.13|74.45|74.44|74.5|74.47|74.21|74.13|106931
1746818100000|2025-05-09 19:15:00|||||||||25367
1746818400000|2025-05-09 19:20:00|74.44|74.43|74.44|74.43|74.44|74.43|74.44|74.43|75837
1746818700000|2025-05-09 19:25:00|74.5|74.44|74.75|74.74|75|74.98|74.5|74.44|120948
1746819000000|2025-05-09 19:30:00|74.74|74.73|74.72|74.71|74.75|74.74|74.72|74.61|49102
1746819300000|2025-05-09 19:35:00|74.71|74.69|74.5|74.29|74.72|74.69|74.5|74.29|96855
1746819600000|2025-05-09 19:40:00|74.49|74.3|74.18|74.1|74.49|74.44|74.18|74|97129
1746819900000|2025-05-09 19:45:00|74.17|74.14|74.04|74.03|74.17|74.14|74.01|73.77|305323
1746820200000|2025-05-09 19:50:00|74.05|74.04|74.69|74.52|74.75|74.52|74|73.96|426369
1746820500000|2025-05-09 19:55:00|74.68|74.53|74.99|74.98|75|74.99|74.49|74.48|387505
1747056600000|2025-05-12 13:30:00|85.42|85.13|86.82|86.56|88|87.96|84.19|84|3479584
1747056900000|2025-05-12 13:35:00|86.81|86.64|87.77|87.58|87.91|87.9|86.08|86.06|1943605
1747057200000|2025-05-12 13:40:00|87.76|87.59|90.38|90.16|90.8|90.77|87.62|87.5|4432968
1747057500000|2025-05-12 13:45:00|90.36|90.17|88.23|88.2|90.36|90.2|88|87.71|2579742
1747057800000|2025-05-12 13:50:00|88.22|88.21|87.9|87.71|88.23|88.21|87|86.99|948474
1747058100000|2025-05-12 13:55:00|87.89|87.77|88.36|88.27|88.88|88.79|87.79|87.77|1053944
1747058400000|2025-05-12 14:00:00|88.4|88.35|89.39|89.36|89.95|89.91|88.4|88.35|1494394
1747058700000|2025-05-12 14:05:00|89.3|89.29|89.89|89.88|89.89|89.88|89|88.8|889842
1747059000000|2025-05-12 14:10:00|89.88|89.76|88.98|88.96|89.88|89.76|88.83|88.8|664504
1747059300000|2025-05-12 14:15:00|88.97|88.93|88.21|88.01|88.98|88.93|87.76|87.55|636791
1747059600000|2025-05-12 14:20:00|88.2|88.02|87.78|87.6|88.79|88.47|87.56|87.55|1106830
1747059900000|2025-05-12 14:25:00|87.77|87.59|85.99|85.48|87.77|87.59|85.09|85|1641227
1747060200000|2025-05-12 14:30:00|85.69|85.47|86.7|86.53|86.84|86.67|85.25|85.15|1134338
1747060500000|2025-05-12 14:35:00|86.68|86.54|87|86.83|87|86.84|86.39|86.02|322210
1747060800000|2025-05-12 14:40:00|87.34|86.92|87.02|87|87.71|87.66|86.91|86.7|333483
1747061100000|2025-05-12 14:45:00|87.03|87.01|87.51|87.45|87.7|87.58|87.03|87.01|572050
1747061400000|2025-05-12 14:50:00|87.62|87.46|87.23|87.22|88|87.79|87.23|87.22|310239
1747061700000|2025-05-12 14:55:00|87.22|87.21|87.1|87.01|87.22|87.21|86.92|86.7|360129
1747062000000|2025-05-12 15:00:00|87.09|87.02|86.06|86.05|87.09|87.09|86.06|86.02|571345
1747062300000|2025-05-12 15:05:00|86.05|86.04|85.75|85.74|86.05|86.04|85.53|85.5|366012
1747062600000|2025-05-12 15:10:00|85.74|85.73|86.05|86.04|86.63|86.04|85.07|85.02|490100
1747062900000|2025-05-12 15:15:00|86.04|86.03|85.8|85.79|86.04|86.04|85.8|85.57|70734
1747063200000|2025-05-12 15:20:00|85.81|85.8|85.94|85.93|85.94|85.93|85.8|85.79|325226
1747063500000|2025-05-12 15:25:00|86|85.94|85.3|85.21|86|85.99|85.3|85.1|281453
1747063800000|2025-05-12 15:30:00|85.31|85.26|85.07|85|85.54|85.39|85.07|85|333743
1747064100000|2025-05-12 15:35:00|85.06|85.04|85.12|85.02|85.27|85.26|85.04|85|263752
1747064400000|2025-05-12 15:40:00|85.1|85.07|84.79|84.67|85.1|85.1|84.79|84.6|420685
1747064700000|2025-05-12 15:45:00|84.78|84.73|84.56|84.3|84.78|84.77|84.56|84.3|220355
1747065000000|2025-05-12 15:50:00|84.4|84.21|83.9|83.89|84.4|84.21|83.9|83.77|516046
1747065300000|2025-05-12 15:55:00|83.91|83.9|83.71|83.68|83.99|83.98|83.25|83.11|483737
1747065600000|2025-05-12 16:00:00|83.74|83.66|84.78|84.77|84.78|84.77|83.71|83.66|274574
1747065900000|2025-05-12 16:05:00|84.99|84.88|85|84.81|85|84.94|84.79|84.77|168199
1747066200000|2025-05-12 16:10:00|84.99|84.91|84.66|84.51|84.99|84.91|84.65|84.43|99626
1747066500000|2025-05-12 16:15:00|84.65|84.52|84.53|84.52|84.65|84.65|84.51|84.42|38427
1747066800000|2025-05-12 16:20:00|84.54|84.45|84.65|84.64|84.66|84.65|84.32|84.01|315122
1747067100000|2025-05-12 16:25:00|84.35|84.63|84.07|84.06|84.35|84.64|84.07|84|44485
1747067400000|2025-05-12 16:30:00|84.06|84|84.29|84.05|84.33|84.26|83.79|83.6|201383
1747067700000|2025-05-12 16:35:00|84.25|84.17|84.03|83.96|84.66|84.3|83.85|83.8|95324
1747068000000|2025-05-12 16:40:00|84.02|84|83.95|83.87|84.02|84.01|83.95|83.8|60903
1747068300000|2025-05-12 16:45:00|83.94|83.91|83.93|83.92|84|83.93|83.85|83.8|78364
1747068600000|2025-05-12 16:50:00|||||||||37434
1747068900000|2025-05-12 16:55:00|84|83.93|83.98|83.97|84.47|84.19|83.94|83.92|134550
1747069200000|2025-05-12 17:00:00|83.97|83.96|84.27|84.21|84.65|84.27|83.93|83.92|135152
1747069500000|2025-05-12 17:05:00|84.28|84.22|85.23|85.12|85.27|85.14|84.28|84.22|387899
1747069800000|2025-05-12 17:10:00|85.22|85.14|85.38|85.36|85.38|85.36|85.17|85.12|247646
1747070100000|2025-05-12 17:15:00|85.37|85.37|85.7|85.58|85.97|85.7|85.19|85.12|244435
1747070400000|2025-05-12 17:20:00|85.69|85.55|85.45|85.35|85.69|85.55|85.26|85.2|98616
1747070700000|2025-05-12 17:25:00|85.43|85.39|85.36|85.35|85.43|85.39|85.35|85.29|38462
1747071000000|2025-05-12 17:30:00|85.38|85.36|85.5|85.41|85.5|85.41|85.38|85.36|79304
1747071300000|2025-05-12 17:35:00|85.49|85.46|85.5|85.49|85.5|85.49|85.31|85.25|122211
1747071600000|2025-05-12 17:40:00|85.49|85.48|85.69|85.42|85.73|85.56|85.24|85.23|54374
1747071900000|2025-05-12 17:45:00|85.53|85.56|85.39|85.23|85.73|85.56|85.26|85.23|66846
1747072200000|2025-05-12 17:50:00|85.33|85.28|85.52|85.3|85.73|85.62|85.33|85.28|42486
1747072500000|2025-05-12 17:55:00|85.5|85.31|85.78|85.6|85.99|85.78|85.49|85.24|267549
1747072800000|2025-05-12 18:00:00|85.99|85.77|86.46|86.15|86.5|86.3|85.68|85.59|326338
1747073100000|2025-05-12 18:05:00|86.5|86.16|85.68|85.5|86.5|86.32|85.68|85.5|196925
1747073400000|2025-05-12 18:10:00|85.67|85.51|85.49|85.4|85.67|85.6|85.49|85.4|102220
1747073700000|2025-05-12 18:15:00|85.48|85.29|85.38|85.21|85.48|85.29|85.04|85|424449
1747074000000|2025-05-12 18:20:00|85.35|85.3|85.17|85.02|85.35|85.34|85.17|85.02|43511
1747074300000|2025-05-12 18:25:00|85.16||85.04||85.16||85.04||4724
1747074600000|2025-05-12 18:30:00|85.03|85.03|84.5|84.49|85.03|85.03|84.5|84.49|168367
1747074900000|2025-05-12 18:35:00|84.48|84.48|83.81|83.8|84.48|84.48|83.81|83.8|269771
1747075200000|2025-05-12 18:40:00|83.9|83.84|83.88|83.84|83.9|83.84|83.88|83.84|75381
1747075500000|2025-05-12 18:45:00|83.86|83.83|83.33|83.3|83.86|83.83|83.12|83.11|238358
1747075800000|2025-05-12 18:50:00|83.32|83.29|83.25|83.23|83.33|83.29|83.09|83|218121
1747076100000|2025-05-12 18:55:00|83.33|83.24|83.73|83.66|83.79|83.67|83.25|83.23|28140
1747076400000|2025-05-12 19:00:00|83.71|83.64|84.02|83.81|84.48|84.07|83.61|83.01|84438
1747076700000|2025-05-12 19:05:00|84.01|84|84.01|84|84.01|84.01|84.01|84|51948
1747077000000|2025-05-12 19:10:00|84|83.99|83.65|83.41|84|83.99|83.65|83.4|63313
1747077300000|2025-05-12 19:15:00||83.42||83.42||83.42||83.42|19276
1747077600000|2025-05-12 19:20:00|83.64|83.55|83.59|83.57|83.64|83.62|83.59|83.55|65595
1747077900000|2025-05-12 19:25:00|83.58|83.58|83.95|83.86|84.54|84.38|83.58|83.58|205744
1747078200000|2025-05-12 19:30:00|83.9|83.87|84.12|84.11|84.54|84.16|83.88|83.87|38562
1747078500000|2025-05-12 19:35:00|||||||||50230
1747078800000|2025-05-12 19:40:00|84.11|84.1|84.01|84|84.11|84.1|84.01|84|41148
1747079100000|2025-05-12 19:45:00|84|83.99|83.54|83.53|84|84|83.53|83.28|108910
1747079400000|2025-05-12 19:50:00|83.53|83.4|83.33|83.28|83.85|83.53|83.33|83.28|245733
1747079700000|2025-05-12 19:55:00|83.32|83.22|83.28|83.07|83.34|83.25|82.81|82.67|779277
1747143000000|2025-05-13 13:30:00|87.48|87|88.24|88.2|88.8|88.36|87.2|87|931085
1747143300000|2025-05-13 13:35:00|88.4|88.3|90.46|89.97|90.5|90.22|88.2|88|2165602
1747143600000|2025-05-13 13:40:00|90.45|89.98|89.29|89.02|91.9|91.8|88.99|88.73|3025281
1747143900000|2025-05-13 13:45:00|89.28|89.16|89.78|89.66|90.49|90.4|88|87.99|1179754
1747144200000|2025-05-13 13:50:00|89.77|89.58|89.44|89.34|89.77|89.76|89.38|89.29|445452
1747144500000|2025-05-13 13:55:00|89.43|89.39|89.46|89.29|89.8|89.79|89.34|89.29|1053016
1747144800000|2025-05-13 14:00:00|89.45|89.38|87.98|87.97|89.45|89.45|87.98|87.56|968179
1747145100000|2025-05-13 14:05:00|87.97|87.94|87.75|87.55|88.65|88.57|87.75|87.33|1115214
1747145400000|2025-05-13 14:10:00|87.87|87.65|88.68|88.58|88.87|88.63|87.87|87.65|560409
1747145700000|2025-05-13 14:15:00|88.67|88.63|88.93|88.92|88.98|88.96|88.54|88.22|633910
1747146000000|2025-05-13 14:20:00|88.92|88.89|88.45|88.44|88.92|88.92|88.45|88.36|112942
1747146300000|2025-05-13 14:25:00|88.5|88.45|89.41|89.3|89.78|89.77|88.5|88.45|829325
1747146600000|2025-05-13 14:30:00|89.4|89.35|88.67|88.66|89.4|89.35|88.24|88.18|765206
1747146900000|2025-05-13 14:35:00|88.48|88.6|88.57|88.49|88.67|88.66|88.26|88|473199
1747147200000|2025-05-13 14:40:00|88.58|88.5|88.48|88.42|88.66|88.65|88.48|88.4|327168
1747147500000|2025-05-13 14:45:00|88.47|88.41|87.72|87.71|88.47|88.42|87.72|87.51|416576
1747147800000|2025-05-13 14:50:00|87.77|87.72|88.07|88.06|88.28|88.2|87.5|87.34|450295
1747148100000|2025-05-13 14:55:00|88.06|87.74|87.99|87.98|88.06|88.01|87.9|87.74|66237
1747148400000|2025-05-13 15:00:00|87.98|87.97|88.08|87.93|88.28|88.2|87.91|87.53|113039
1747148700000|2025-05-13 15:05:00|88.06|88.01|88.43|88.3|88.44|88.3|88.06|87.78|350916
1747149000000|2025-05-13 15:10:00|88.42|88.37|88.12|88.11|88.42|88.42|88.05|88|469152
1747149300000|2025-05-13 15:15:00|88.13|88.12|88.31|88.28|88.44|88.33|88.13|88.12|287980
1747149600000|2025-05-13 15:20:00|88.3|88.29|88.13|88.12|88.3|88.29|88.13|88|278701
1747149900000|2025-05-13 15:25:00|88.12|88|88.22|88.21|88.23|88.21|88.04|88|336196
1747150200000|2025-05-13 15:30:00|88.23|88.22|88.24|88.23|88.24|88.23|88.22|88.22|166101
1747150500000|2025-05-13 15:35:00|88.25|88.24|87.83|87.8|88.5|88.41|87.52|87.41|816966
1747150800000|2025-05-13 15:40:00|87.82|87.77|87.64|87.63|87.82|87.82|87.64|87.41|188933
1747151100000|2025-05-13 15:45:00|87.62|87.52|87.76|87.66|88.01|88|87.41|87.15|302171
1747151400000|2025-05-13 15:50:00|87.7|87.71|87.75|87.74|87.75|87.74|87.49|87.3|264218
1747151700000|2025-05-13 15:55:00|||||||||130795
1747152000000|2025-05-13 16:00:00|87.74|87.73|87.33|87.3|87.75|87.74|87.28|87.1|237775
1747152300000|2025-05-13 16:05:00|87.32|87.32|87.21|87.2|87.32|87.32|87.21|87|74401
1747152600000|2025-05-13 16:10:00|87.2|87.19|86.88|86.87|87.2|87.19|86.79|86.73|542315
1747152900000|2025-05-13 16:15:00|86.9|86.89|86.91|86.88|86.95|86.94|86.9|86.88|163567
1747153200000|2025-05-13 16:20:00|86.9|86.87|85.97|85.96|86.9|86.87|85.36|85.15|590378
1747153500000|2025-05-13 16:25:00|86.14|85.97|86.65|86.64|87|86.66|86.14|85.97|189644
1747153800000|2025-05-13 16:30:00|86.64|86.63|86.63|86.6|86.64|86.63|86.63|86.6|40075
1747154100000|2025-05-13 16:35:00|86.62|86.59|86.59|86.58|86.62|86.59|86.59|86.58|60758
1747154400000|2025-05-13 16:40:00|||||||||46095
1747154700000|2025-05-13 16:45:00|86.64|86.59|86.8|86.71|86.8|86.71|86.59|86.59|97709
1747155000000|2025-05-13 16:50:00|86.76|86.72|86.8|86.79|86.8|86.79|86.76|86.72|123106
1747155300000|2025-05-13 16:55:00|86.79|86.78|86.49|86.2|86.79|86.79|86.49|86.2|210513
1747155600000|2025-05-13 17:00:00||86.21||86.41||86.41||86.21|84335
1747155900000|2025-05-13 17:05:00|86.48|86.4|86.41|86.4|86.48|86.4|86.41|86.4|50152
1747156200000|2025-05-13 17:10:00|86.4|86.39|85.51|85.5|86.4|86.39|85.1|85|451335
1747156500000|2025-05-13 17:15:00|85.52|85.71|85.6|85.5|85.75|85.73|85.52|85.5|119514
1747156800000|2025-05-13 17:20:00|85.7|85.51|85.88|85.8|85.93|85.8|85.7|85.51|42643
1747157100000|2025-05-13 17:25:00|85.87|85.77|85.85|85.82|85.87|85.82|85.84|85.77|114836
1747157400000|2025-05-13 17:30:00|85.84||85.83||85.84||85.83||44188
1747157700000|2025-05-13 17:35:00|85.9|85.83|85.99|85.98|86|85.98|85.9|85.83|167447
1747158000000|2025-05-13 17:40:00|86|85.99|86.16|86.11|86.2|86.11|86|85.99|142363
1747158300000|2025-05-13 17:45:00|86.17|86.12|86.21|86.11|86.37|86.22|86.17|86.11|150236
1747158600000|2025-05-13 17:50:00|86.2|86.16|86.1|86.04|86.2|86.19|85.8|85.5|166761
1747158900000|2025-05-13 17:55:00|86.07|86.06|86.24|86.23|86.37|86.24|86.07|86|79403
1747159200000|2025-05-13 18:00:00|86.37|86.24|86.36|86.24|86.37|86.24|86.36|86.24|27669
1747159500000|2025-05-13 18:05:00|86.37|86.3|86.41|86.36|86.41|86.4|86.37|86.3|131375
1747159800000|2025-05-13 18:10:00|86.39|86.37|87.29|87.01|87.3|87.01|86.38|86.37|425320
1747160100000|2025-05-13 18:15:00|87.28|87.15|87.96|87.54|87.96|87.54|87.06|87.01|244727
1747160400000|2025-05-13 18:20:00|88|87.7|88.34|88.19|88.4|88.3|88|87.7|399238
1747160700000|2025-05-13 18:25:00|88.22|88.2|88.22|88.1|88.3|88.21|88.11|88.04|418901
1747161000000|2025-05-13 18:30:00|88.21|88.11|88.14|88.04|88.58|88.5|88.14|88.01|168540
1747161300000|2025-05-13 18:35:00|88.13|88.01|88.39|88.26|88.53|88.26|88.1|88|59618
1747161600000|2025-05-13 18:40:00|88.38|88.31|88|87.99|88.38|88.32|87.97|87.42|144644
1747161900000|2025-05-13 18:45:00|87.99|87.95|88|87.9|88|87.95|87.93|87.42|57426
1747162200000|2025-05-13 18:50:00||87.91||87.94||87.94||87.91|32560
1747162500000|2025-05-13 18:55:00|88.01|87.95|87.73|87.68|88.65|88.36|86.81|86.55|802409
1747162800000|2025-05-13 19:00:00|87.99|87.69|87.96|87.88|87.99|87.98|87.94|87.69|108522
1747163100000|2025-05-13 19:05:00|87.95|87.89|87.95|87.92|87.95|87.92|87.94|87.89|33881
1747163400000|2025-05-13 19:10:00|87.96|87.93|87.96|87.95|87.96|87.95|87.96|87.93|39637
1747163700000|2025-05-13 19:15:00|87.95|87.92|87.92|87.81|87.95|87.92|87.91|87.61|82681
1747164000000|2025-05-13 19:20:00|87.84|87.82|87.9|87.89|87.96|87.95|87.84|87.81|167989
1747164300000|2025-05-13 19:25:00|87.96|87.88|87.96|87.95|87.96|87.95|87.92|87.79|72717
1747164600000|2025-05-13 19:30:00|88|87.96|88.34|88.11|88.65|88.36|88|87.96|138244
1747164900000|2025-05-13 19:35:00|88.33|88.23|89|88.99|89|88.99|88.29|88.11|600403
1747165200000|2025-05-13 19:40:00|88.99|88.98|88.87|88.81|88.99|88.98|88.73|88.29|242264
1747165500000|2025-05-13 19:45:00|88.86|88.84|88.35|88.2|88.86|88.86|88.2|88|396782
1747165800000|2025-05-13 19:50:00|88.26|88.17|87.68|87.58|88.26|88.2|86.7|86.52|882288
1747166100000|2025-05-13 19:55:00|87.64|87.59|88.78|88.33|89.17|88.99|87.63|87.58|781280
1747229400000|2025-05-14 13:30:00|92|91.6|89.85|89.1|92|91.69|89.14|89|1082773
1747229700000|2025-05-14 13:35:00|89.84|89.5|89.44|89.43|89.84|89.84|89.16|89|766817
1747230000000|2025-05-14 13:40:00|89.45|89.44|87.3|87.16|90|89.9|86.61|86.41|601062
1747230300000|2025-05-14 13:45:00|87.36|87.17|84.8|84.58|87.36|87.3|84.3|84.2|1242058
1747230600000|2025-05-14 13:50:00|84.97|84.59|85.52|85.51|86|85.73|84.93|84.59|712214
1747230900000|2025-05-14 13:55:00|85.51|85.5|85.01|85|85.51|85.5|84.29|84.2|693125
1747231200000|2025-05-14 14:00:00|85|84.99|85.24|85.17|85.49|85.31|84.6|84.5|461874
1747231500000|2025-05-14 14:05:00|85.25|85.2|84.61|84.6|85.49|85.46|84.61|84.6|471594
1747231800000|2025-05-14 14:10:00|84.6|84.5|83.56|83.55|84.61|84.6|82.82|82.5|689663
1747232100000|2025-05-14 14:15:00|83.55|83.54|83.63|83.25|83.96|83.83|83.05|83|624225
1747232400000|2025-05-14 14:20:00|83.64|83.26|82.73|82.6|83.64|83.44|82.01|82|1264770
1747232700000|2025-05-14 14:25:00|82.72|82.67|83.74|83.61|83.83|83.81|82.72|82.67|651221
1747233000000|2025-05-14 14:30:00|83.73|83.68|82.51|82.5|83.73|83.73|82.51|82.5|376972
1747233300000|2025-05-14 14:35:00|82.5|82.3|83.01|83|83.44|83.31|82.42|82.3|419516
1747233600000|2025-05-14 14:40:00|83.08|82.99|83.12|83.11|83.57|83.33|83|82.95|171087
1747233900000|2025-05-14 14:45:00|83.11|83.09|83.06|83.05|83.11|83.09|82.86|82.71|397519
1747234200000|2025-05-14 14:50:00|83.12|83.06|83.87|83.83|83.87|83.83|83.12|83.06|416077
1747234500000|2025-05-14 14:55:00|84|83.84|84.55|84.5|84.81|84.65|84|83.83|547828
1747234800000|2025-05-14 15:00:00|84.54|84.53|84.41|84.4|84.8|84.75|84.41|84.13|280153
1747235100000|2025-05-14 15:05:00|84.4|84.39|85.25|85.14|85.46|85.35|84.2|84.05|432134
1747235400000|2025-05-14 15:10:00|85.27|85.18|85.3|85.29|85.86|85.62|84.65|84.43|427203
1747235700000|2025-05-14 15:15:00|85.31|85.3|85.48|85.36|85.97|85.93|85.31|85.01|592704
1747236000000|2025-05-14 15:20:00|85.4|85.3|85.17|85.16|85.4|85.3|85.17|85.01|54575
1747236300000|2025-05-14 15:25:00|85.18|85.17|85.37|85.36|85.4|85.37|85.18|85.17|66633
1747236600000|2025-05-14 15:30:00|85.36|85.35|85.23|85.18|85.36|85.35|85.23|85.17|25331
1747236900000|2025-05-14 15:35:00|85.2|85.19|85.28|85.23|85.36|85.23|85.19|85.18|40971
1747237200000|2025-05-14 15:40:00||85.24||85.27||85.27||85.24|20164
1747237500000|2025-05-14 15:45:00|85.27|85.26|84.85|84.84|85.27|85.27|84.84|84.72|428825
1747237800000|2025-05-14 15:50:00|84.84|84.79|84.84|84.83|84.84|84.83|84.81|84.79|61662
1747238100000|2025-05-14 15:55:00|84.83|84.82|84.65|84.64|84.83|84.82|84.18|84|233189
1747238400000|2025-05-14 16:00:00|84.64|84.6|84.12|84.11|84.64|84.6|84.09|84|117784
1747238700000|2025-05-14 16:05:00|84.16|84.12|84.15|84.14|84.65|84.63|84.15|84|195462
1747239000000|2025-05-14 16:10:00|84.17|84.15|84.03|83.98|84.62|84.6|83.5|83.3|293414
1747239300000|2025-05-14 16:15:00|84.31|83.94|83.37|83.31|84.31|84.17|83.37|83.3|100516
1747239600000|2025-05-14 16:20:00|83.36|83.34|83.07|83.02|83.64|83.36|83.07|83|210589
1747239900000|2025-05-14 16:25:00|83.06|83.05|83.05|83.04|83.06|83.06|83.05|83.04|82690
1747240200000|2025-05-14 16:30:00|83.04|83.01|83.6|83.59|83.61|83.59|83.03|83.01|139913
1747240500000|2025-05-14 16:35:00|83.59|83.58|83.34|83.33|83.59|83.58|83.33|83.07|63063
1747240800000|2025-05-14 16:40:00|83.36|83.34|83.46|83.45|83.48|83.45|83.35|83.34|51319
1747241100000|2025-05-14 16:45:00|83.45|83.44|83.3|83.14|83.45|83.44|83.08|83.06|61560
1747241400000|2025-05-14 16:50:00|83.29|83.15|83.25|83.16|83.59|83.45|83.11|83|348344
1747241700000|2025-05-14 16:55:00|83.26|83.17|83.2|83.18|83.59|83.39|83.18|83.13|120755
1747242000000|2025-05-14 17:00:00|83.21|83.19|83.36|83.35|83.61|83.35|83.21|83.19|138543
1747242300000|2025-05-14 17:05:00|||||||||26047
1747242600000|2025-05-14 17:10:00|83.35|83.34|83.3|83.29|83.35|83.34|83.3|83.28|80823
1747242900000|2025-05-14 17:15:00|83.29|83.21|83.02|83.01|83.29|83.21|83.02|83|197939
1747243200000|2025-05-14 17:20:00|83.01|83|82.7|82.6|83.01|83|82.7|82.6|421307
1747243500000|2025-05-14 17:25:00|82.69|82.5|82.73|82.58|82.8|82.67|82.53|82.5|276277
1747243800000|2025-05-14 17:30:00|82.72|82.57|82.62|82.56|82.72|82.57|82.61|82.56|32073
1747244100000|2025-05-14 17:35:00|82.63|82.6|82.8|82.76|82.8|82.76|82.63|82.6|85739
1747244400000|2025-05-14 17:40:00|82.84|82.77|82.78|82.6|83.3|83.08|82.78|82.6|95000
1747244700000|2025-05-14 17:45:00|82.77|82.61|82.79|82.75|82.84|82.75|82.71|82.6|56085
1747245000000|2025-05-14 17:50:00|82.81|82.76|82.97|82.96|82.97|82.96|82.81|82.76|51964
1747245300000|2025-05-14 17:55:00|||||||||21612
1747245600000|2025-05-14 18:00:00|82.96|82.95|82.96|82.95|82.96|82.95|82.96|82.95|76413
1747245900000|2025-05-14 18:05:00|||||||||33868
1747246200000|2025-05-14 18:10:00|82.97|82.96|82.97|82.96|82.97|82.96|82.97|82.96|89638
1747246500000|2025-05-14 18:15:00|82.96|82.95|82.75|82.7|82.96|82.95|82.75|82.7|105665
1747246800000|2025-05-14 18:20:00|82.72|82.6|82.61|82.6|82.72|82.6|82.61|82.6|112000
1747247100000|2025-05-14 18:25:00|||||||||75083
1747247400000|2025-05-14 18:30:00|82.62|82.61|82.98|82.96|82.99|82.97|82.62|82.6|49368
1747247700000|2025-05-14 18:35:00|82.97|82.95|82.83|82.72|82.97|82.95|82.82|82.71|58308
1747248000000|2025-05-14 18:40:00|82.82|82.73|83.77|83.66|84.03|83.66|82.82|82.72|168590
1747248300000|2025-05-14 18:45:00|83.76|83.65|83.72|83.71|83.76|83.71|83.72|83.63|211995
1747248600000|2025-05-14 18:50:00|83.74|83.72|83.66|83.23|83.98|83.94|83.66|83.15|493123
1747248900000|2025-05-14 18:55:00|83.67|83.24|84.02|84|84.2|84.02|83.59|83.24|161253
1747249200000|2025-05-14 19:00:00|84.01|83.98|83.68|83.65|84.01|83.98|83.68|83.64|122752
1747249500000|2025-05-14 19:05:00|83.67|83.66|83.67|83.66|83.67|83.66|83.66|83.66|54839
1747249800000|2025-05-14 19:10:00|83.68|83.67|83.45|83.39|84.62|83.87|83.44|83.39|103207
1747250100000|2025-05-14 19:15:00|83.48|83.4|83.86|83.85|84.28|84|83.48|83.4|248140
1747250400000|2025-05-14 19:20:00|83.88|83.86|84.21|84.13|84.32|84.13|83.88|83.86|156108
1747250700000|2025-05-14 19:25:00|84.2|84.12|84.16|84.07|84.22|84.12|84.04|83.95|141381
1747251000000|2025-05-14 19:30:00|84.12|84.08|84.16|84.13|84.16|84.13|84.09|84.07|69794
1747251300000|2025-05-14 19:35:00|84.35|84.14|84.29|84.28|84.35|84.28|84.28|84.14|105290
1747251600000|2025-05-14 19:40:00|84.28|84.27|83.28|83.16|84.28|84.27|83.27|83|260991
1747251900000|2025-05-14 19:45:00|83.27|83.15|83.68|83.45|83.76|83.45|83.06|83|240347
1747252200000|2025-05-14 19:50:00|83.67|83.46|83.53|83.52|83.84|83.8|83.44|83.2|341689
1747252500000|2025-05-14 19:55:00|83.8|83.53|83.93|83.9|84.06|83.96|83.73|83.53|223630
1747315800000|2025-05-15 13:30:00|80.98|80|79.49|77.8|80.98|80|76.59|76.1|1216102
1747316100000|2025-05-15 13:35:00|79.23|79.05|78.38|78.37|79.49|79.23|78.3|78|751565
1747316400000|2025-05-15 13:40:00|78.37|78.1|77.5|77.48|78.37|78.13|77.13|77.12|493115
1747316700000|2025-05-15 13:45:00|77.49|77.49|76.78|76.36|77.5|77.49|76.78|76.36|643330
1747317000000|2025-05-15 13:50:00|76.77|76.59|77.15|77.1|77.79|77.58|76.4|76.36|694119
1747317300000|2025-05-15 13:55:00|77.14|77.13|77.35|77.3|77.77|77.64|76.64|76.56|327544
1747317600000|2025-05-15 14:00:00|77.53|77.09|78.06|78|78.37|78.02|77.37|77.09|231358
1747317900000|2025-05-15 14:05:00|78.2|78.09|78.08|78.07|78.52|78.31|78.01|77.93|77478
1747318200000|2025-05-15 14:10:00|78.07|78.01|77|76.99|78.08|78.03|77|76.79|465374
1747318500000|2025-05-15 14:15:00|76.99|76.95|77.09|77.04|77.1|77.04|76.86|76.85|165212
1747318800000|2025-05-15 14:20:00|77.1|77.07|77.13|77.06|77.2|77.19|77.06|77|305870
1747319100000|2025-05-15 14:25:00|77.12|77.1|76.68|76.56|77.14|77.11|76.56|76.51|388521
1747319400000|2025-05-15 14:30:00|76.67|76.62|75.71|75.5|76.72|76.65|75.66|75.5|683496
1747319700000|2025-05-15 14:35:00|75.7|75.61|75.01|75|75.72|75.62|75.01|75|1014181
1747320000000|2025-05-15 14:40:00|75.03|75.01|75.09|75.01|75.94|75.38|75.03|75.01|1020833
1747320300000|2025-05-15 14:45:00|75.08|75.02|75.04|75.03|75.1|75.09|75.02|75.01|440577
1747320600000|2025-05-15 14:50:00|75.03|75.02|75.23|75.14|75.41|75.28|75.01|75|862777
1747320900000|2025-05-15 14:55:00|75.25|75.19|75.35|75.34|75.59|75.35|75.2|75.19|298602
1747321200000|2025-05-15 15:00:00|75.57|75.35|75.2|75.19|75.57|75.35|75.2|75.19|318706
1747321500000|2025-05-15 15:05:00|75.19|75.17|75.1|75.09|75.19|75.17|75.1|75.09|405723
1747321800000|2025-05-15 15:10:00|75.15|75.1|75.08|75.07|75.91|75.54|75.08|75.07|447177
1747322100000|2025-05-15 15:15:00|75.09|75.08|75.08|75.07|75.09|75.08|75.08|75.07|416243
1747322400000|2025-05-15 15:20:00|75.09|75.08|74.79|74.76|75.09|75.08|74.32|74.31|3935443
1747322700000|2025-05-15 15:25:00|74.78|74.78|75.08|75.07|75.08|75.07|74.78|74.65|438201
1747323000000|2025-05-15 15:30:00|75.09|75.08|75.22|75.2|75.29|75.2|75.09|75.08|346254
1747323300000|2025-05-15 15:35:00|75.26|75.21|75.8|75.79|75.82|75.79|75.25|75.21|722887
1747323600000|2025-05-15 15:40:00|76|75.8|75.8|75.79|76|75.9|75.8|75.79|510424
1747323900000|2025-05-15 15:45:00|75.81|75.8|75.81|75.8|76|75.91|75.81|75.79|446048
1747324200000|2025-05-15 15:50:00|75.8|75.79|74.23|74.09|75.8|75.79|74.02|74|1352446
1747324500000|2025-05-15 15:55:00|74.22|74.16|75.12|75.09|75.27|75.12|74.17|74.15|543836
1747324800000|2025-05-15 16:00:00|75.11|75.11|75.19|75.18|75.52|75.27|75.11|75.09|237830
1747325100000|2025-05-15 16:05:00|75.24|75.21|75.21|75.2|75.24|75.23|75.21|75.18|234720
1747325400000|2025-05-15 16:10:00|75.2|75.18|74.54|74.53|75.2|75.18|74.33|74.31|742080
1747325700000|2025-05-15 16:15:00|74.53|74.52|74.01|74|74.53|74.53|74.01|74|444804
1747326000000|2025-05-15 16:20:00|74|73.99|73.61|73.57|74|73.99|73.01|73|802666
1747326300000|2025-05-15 16:25:00|73.6|73.59|74.2|74.19|74.28|74.2|73.6|73.59|104350
1747326600000|2025-05-15 16:30:00|74.21|74.2|74.6|74.59|74.7|74.59|74.21|74.2|121314
1747326900000|2025-05-15 16:35:00|74.61|74.6|74.73|74.72|75.63|75.3|74.61|74.6|223489
1747327200000|2025-05-15 16:40:00|74.79|74.73|74.81|74.8|75.07|74.93|74.75|74.73|130045
1747327500000|2025-05-15 16:45:00|74.82|74.81|75.26|75.25|75.33|75.25|74.82|74.81|173953
1747327800000|2025-05-15 16:50:00|75.27|75.26|75.31|75.3|75.56|75.43|75.27|75.25|407360
1747328100000|2025-05-15 16:55:00|||||||||42947
1747328400000|2025-05-15 17:00:00|||||||||335460
1747328700000|2025-05-15 17:05:00|75.32|75.31|75.48|75.44|76|75.64|75.32|75.31|526443
1747329000000|2025-05-15 17:10:00|75.47|75.42|75.62|75.61|75.77|75.68|75.43|75.42|59158
1747329300000|2025-05-15 17:15:00|75.63|75.62|75.63|75.62|75.63|75.62|75.63|75.62|204336
1747329600000|2025-05-15 17:20:00|75.62|75.61|75.03|75.02|75.62|75.62|75.03|75.02|387173
1747329900000|2025-05-15 17:25:00|||||||||101530
1747330200000|2025-05-15 17:30:00|75.04|75.03|75.03|75.02|75.15|75.03|75.03|75.02|221715
1747330500000|2025-05-15 17:35:00|75.02|75.01|74.47|74.46|75.02|75.01|74.03|74.01|1317056
1747330800000|2025-05-15 17:40:00|74.46|74.44|74.52|74.51|74.67|74.52|74.15|74.03|228774
1747331100000|2025-05-15 17:45:00|74.53|74.52|74.65|74.64|75|74.89|74.53|74.51|199999
1747331400000|2025-05-15 17:50:00|74.7|74.65|74.66|74.65|74.71|74.7|74.66|74.65|61372
1747331700000|2025-05-15 17:55:00|74.65|74.64|74.17|74.16|74.65|74.65|74.04|74.01|214309
1747332000000|2025-05-15 18:00:00|||||||||21410
1747332300000|2025-05-15 18:05:00|74.45|74.17|74.77|74.57|74.85|74.58|74.19|74.17|171701
1747332600000|2025-05-15 18:10:00|74.76|74.56|76.27|76.2|76.5|76.32|74.67|74.5|767320
1747332900000|2025-05-15 18:15:00|76.26|76.23|75.43|75.42|76.26|76.24|75.43|75.41|144090
1747333200000|2025-05-15 18:20:00|75.47|75.43|75.48|75.47|75.71|75.52|75.44|75.43|149325
1747333500000|2025-05-15 18:25:00|75.47|75.46|74.99|74.87|75.47|75.46|74.81|74.6|265725
1747333800000|2025-05-15 18:30:00|74.94|74.93|75.11|75.1|75.25|75.14|74.6|74.59|333168
1747334100000|2025-05-15 18:35:00|75.1|75.09|74.33|74.32|75.1|75.09|74.21|74.16|377220
1747334400000|2025-05-15 18:40:00|74.5|74.33|74.38|74.3|75|74.65|74.31|74.3|67200
1747334700000|2025-05-15 18:45:00|74.37|74.16|74.27|74.18|74.38|74.23|74.17|74.16|32357
1747335000000|2025-05-15 18:50:00|74.28|74.23|74.01|74|75|74.92|74.01|74|219355
1747335300000|2025-05-15 18:55:00|74|73.99|73.62|73.61|74|74|73.62|73.61|81818
1747335600000|2025-05-15 19:00:00|73.64|73.62|73.8|73.79|73.84|73.82|73.64|73.62|236003
1747335900000|2025-05-15 19:05:00|73.81|73.8|73.81|73.8|74|73.85|73.81|73.8|82897
1747336200000|2025-05-15 19:10:00|73.8|73.79|73.79|73.78|73.8|73.8|73.79|73.78|65774
1747336500000|2025-05-15 19:15:00|73.78|73.77|73.51|73.5|73.78|73.78|73.51|73.5|132932
1747336800000|2025-05-15 19:20:00|73.52|73.51|73.97|73.93|74|73.93|73.52|73.51|255292
1747337100000|2025-05-15 19:25:00|73.98|73.95|76.94|76.79|77|76.79|73.98|73.95|654063
1747337400000|2025-05-15 19:30:00|76.93|76.8|76.3|76.29|77|76.91|75.92|75.91|533964
1747337700000|2025-05-15 19:35:00|76.38|76.3|76.09|76.03|76.38|76.33|76.03|76|367512
1747338000000|2025-05-15 19:40:00|76.04|76.04|76.05|76.04|76.13|76.04|76.04|76.03|112884
1747338300000|2025-05-15 19:45:00|||||||||369377
1747338600000|2025-05-15 19:50:00|||||||||681061
1747338900000|2025-05-15 19:55:00|76.06|76.05|76.13|76.12|76.95|76.62|76.05|76.05|571680
1747402200000|2025-05-16 13:30:00|78|77.66|78.79|78.62|78.79|78.62|76.51|76.5|431442
1747402500000|2025-05-16 13:35:00|78.69|78.61|79.16|78.8|79.86|79.85|78.6|78.31|806842
1747402800000|2025-05-16 13:40:00|79.15|78.81|78.94|78.91|79.6|79.48|77.99|77.77|468184
1747403100000|2025-05-16 13:45:00|78.93|78.93|79.25|79.24|79.38|79.35|78.79|78.55|372516
1747403400000|2025-05-16 13:50:00|79.26|79.25|80.8|80.71|80.8|80.71|79.25|79.25|981345
1747403700000|2025-05-16 13:55:00|80.9|80.76|81.46|81.01|81.9|81.88|80.9|80.76|588944
1747404000000|2025-05-16 14:00:00|81.24|81|80.65|80.64|81.24|81.08|80.38|80.37|398518
1747404300000|2025-05-16 14:05:00|80.64|80.63|79.96|79.95|80.64|80.64|79.78|79.77|464465
1747404600000|2025-05-16 14:10:00|79.97|79.96|79.84|79.83|80|79.99|79.84|79.83|360240
1747404900000|2025-05-16 14:15:00|79.9|79.84|80.46|80.45|80.49|80.45|79.87|79.84|482295
1747405200000|2025-05-16 14:20:00|80.47|80.46|80.28|80.27|80.68|80.58|80.14|80|283138
1747405500000|2025-05-16 14:25:00|80.29|80.28|80.2|80.19|80.59|80.57|80.2|80.13|419414
1747405800000|2025-05-16 14:30:00|80.19|80.18|79.84|79.83|80.19|80.19|79.84|79.83|398596
1747406100000|2025-05-16 14:35:00|||||||||99235
1747406400000|2025-05-16 14:40:00|79.83|79.82|78.31|78.3|79.83|79.82|78.31|78.3|819521
1747406700000|2025-05-16 14:45:00|78.3|78.22|78.98|78.97|78.98|78.97|78.02|78.01|414329
1747407000000|2025-05-16 14:50:00|79|78.99|79.23|79.22|79.23|79.22|79|78.99|118155
1747407300000|2025-05-16 14:55:00|79.34|79.23|79.03|79.02|79.5|79.41|79.03|79|191371
1747407600000|2025-05-16 15:00:00|79|79|79.75|79.74|79.89|79.74|79|79|160847
1747407900000|2025-05-16 15:05:00|79.74|79.73|79.59|79.58|79.74|79.73|79.59|79.53|95109
1747408200000|2025-05-16 15:10:00|79.6|79.59|80|79.99|80|79.99|79.59|79.59|260977
1747408500000|2025-05-16 15:15:00|80.06|80|80.56|80.54|80.78|80.76|80|80|702854
1747408800000|2025-05-16 15:20:00|80.66|80.55|80.42|80.41|80.66|80.65|80.19|80.17|279882
1747409100000|2025-05-16 15:25:00|80.47|80.42|80.75|80.74|80.75|80.74|80.43|80.42|291356
1747409400000|2025-05-16 15:30:00|80.77|80.75|81.08|81.07|81.08|81.07|80.77|80.75|466638
1747409700000|2025-05-16 15:35:00|81.24|81.09|80.51|80.47|81.24|81.19|80.28|80.22|447440
1747410000000|2025-05-16 15:40:00|80.48|80.44|80.55|80.54|80.64|80.58|80.48|80.44|40457
1747410300000|2025-05-16 15:45:00|||||||||93174
1747410600000|2025-05-16 15:50:00|80.64|80.55|81.16|81|81.49|81.36|80.6|80.55|511557
1747410900000|2025-05-16 15:55:00|81.15|81.02|81.05|81.04|81.16|81.04|81.03|81|212089
1747411200000|2025-05-16 16:00:00|81.04|81.03|81.05|81.04|81.05|81.04|81.04|81.03|282410
1747411500000|2025-05-16 16:05:00|81.1|81.05|81.07|81.06|81.17|81.07|81.06|81.05|253130
1747411800000|2025-05-16 16:10:00|81.06|81.05|80.8|80.79|81.06|81.06|80.2|80.01|544463
1747412100000|2025-05-16 16:15:00|80.81|80.8|80.83|80.82|81.17|81.14|80.81|80.8|169106
1747412400000|2025-05-16 16:20:00|80.82|80.8|80.3|80.21|80.83|80.82|80.2|80.02|591527
1747412700000|2025-05-16 16:25:00|80.31|80.26|80.69|80.58|80.94|80.91|80.09|80.03|512763
1747413000000|2025-05-16 16:30:00|80.7|80.59|80.91|80.9|80.94|80.93|80.68|80.54|172301
1747413300000|2025-05-16 16:35:00|80.9|80.89|80.71|80.7|80.9|80.89|80.71|80.67|171417
1747413600000|2025-05-16 16:40:00|80.72|80.71|80.54|80.53|80.8|80.77|80.53|80.51|152950
1747413900000|2025-05-16 16:45:00|80.53|80.52|80.43|80.42|80.53|80.52|80.21|80.19|436141
1747414200000|2025-05-16 16:50:00|80.47|80.43|80.91|80.9|80.91|80.9|80.47|80.43|612645
1747414500000|2025-05-16 16:55:00|80.9|80.89|80.62|80.61|80.9|80.9|80.54|80.51|301955
1747414800000|2025-05-16 17:00:00|80.61|80.6|80.29|80.28|80.62|80.61|80.23|80.2|106805
1747415100000|2025-05-16 17:05:00|80.3|80.29|80.68|80.67|80.89|80.82|80.3|80.29|767943
1747415400000|2025-05-16 17:10:00|80.69|80.68|80.86|80.84|80.89|80.84|80.69|80.68|135098
1747415700000|2025-05-16 17:15:00|80.87|80.85|80.9|80.89|80.9|80.89|80.87|80.85|216036
1747416000000|2025-05-16 17:20:00|80.89|80.88|80.71|80.7|80.89|80.88|80.71|80.7|566808
1747416300000|2025-05-16 17:25:00|80.7|80.69|80.53|80.52|80.86|80.69|80.22|80.2|845662
1747416600000|2025-05-16 17:30:00|80.52|80.51|80.69|80.67|80.73|80.67|80.41|80.24|57183
1747416900000|2025-05-16 17:35:00|80.68|80.68|80.48|80.47|80.68|80.68|80.38|80.2|126539
1747417200000|2025-05-16 17:40:00|80.47|80.3|80.52|80.51|80.52|80.51|80.41|80.3|105091
1747417500000|2025-05-16 17:45:00|80.51|80.5|80.52|80.51|80.52|80.51|80.4|80.3|54552
1747417800000|2025-05-16 17:50:00|80.51|80.5|80.4|80.38|80.51|80.5|80.31|80.2|164444
1747418100000|2025-05-16 17:55:00|80.43|80.39|80.5|80.49|80.5|80.49|80.43|80.39|97496
1747418400000|2025-05-16 18:00:00|80.52|80.5|80.6|80.59|80.69|80.59|80.52|80.5|75509
1747418700000|2025-05-16 18:05:00|80.65|80.6|80.67|80.64|80.69|80.64|80.64|80.59|139882
1747419000000|2025-05-16 18:10:00|80.66|80.65|80.66|80.65|80.67|80.65|80.66|80.65|56971
1747419300000|2025-05-16 18:15:00|||||||||46595
1747419600000|2025-05-16 18:20:00|80.65|80.6|80.81|80.79|80.9|80.79|80.62|80.55|239709
1747419900000|2025-05-16 18:25:00|80.9|80.8|80.75|80.73|80.9|80.88|80.64|80.56|282882
1747420200000|2025-05-16 18:30:00|80.74|80.74|80.35|80.29|80.75|80.74|80.24|80.2|278449
1747420500000|2025-05-16 18:35:00|80.36|80.3|80.52|80.51|80.65|80.57|80.32|80.2|561295
1747420800000|2025-05-16 18:40:00|80.51|80.5|80.48|80.47|80.51|80.51|80.48|80.47|71891
1747421100000|2025-05-16 18:45:00|80.47|80.3|79.82|79.81|80.47|80.33|79.82|79.8|139009
1747421400000|2025-05-16 18:50:00|79.81|79.8|79.81|79.8|80.1|80|79.68|79.43|358733
1747421700000|2025-05-16 18:55:00|79.82|79.81|79.9|79.86|79.9|79.89|79.82|79.81|125944
1747422000000|2025-05-16 19:00:00|79.89|79.87|79.59|79.58|80.28|80.12|79.44|79.32|958838
1747422300000|2025-05-16 19:05:00|79.6|79.59|79.61|79.59|79.92|79.67|79.6|79.58|79174
1747422600000|2025-05-16 19:10:00|79.6|79.58|79.34|79.28|79.6|79.59|79.34|79.27|13941
1747422900000|2025-05-16 19:15:00|79.33|79.29|79.27|79.22|79.33|79.29|79.26|79.1|63900
1747423200000|2025-05-16 19:20:00|79.26|79.23|79.23|79.22|79.26|79.24|79.21|79.19|83067
1747423500000|2025-05-16 19:25:00|79.25|79.23|79.53|79.52|79.53|79.52|79.25|79.23|152749
1747423800000|2025-05-16 19:30:00|79.54|79.53|79.71|79.7|80.01|79.7|79.54|79.53|97439
1747424100000|2025-05-16 19:35:00|80.02|79.71|79.5|79.49|80.21|79.82|79.5|79.41|137519
1747424400000|2025-05-16 19:40:00|79.48|79.47|79.29|79.26|79.48|79.47|79.29|79.25|114433
1747424700000|2025-05-16 19:45:00|79.27|79.27|79.25|79.24|79.34|79.31|79.25|79.24|981122
1747425000000|2025-05-16 19:50:00|79.26|79.25|79.77|79.66|79.79|79.66|79.26|79.25|524904
1747425300000|2025-05-16 19:55:00|79.74|79.57|79.33|79.32|79.77|79.57|79.32|79.24|294013
1747661400000|2025-05-19 13:30:00|76.25|76.05|73.69|72.84|76.25|76.05|72.7|72.5|1488245
1747661700000|2025-05-19 13:35:00|73|72.85|74.27|74.03|74.8|74.2|72.75|72.52|1763082
1747662000000|2025-05-19 13:40:00|74.26|74.04|74.41|74.26|74.8|74.42|73.87|73.61|930672
1747662300000|2025-05-19 13:45:00|74.4|74.25|74.37|74.36|74.64|74.56|74.37|74.19|1033099
1747662600000|2025-05-19 13:50:00|74.36|74.34|74.72|74.68|75|74.89|74.26|74.1|610024
1747662900000|2025-05-19 13:55:00|74.71|74.7|74.92|74.91|74.94|74.92|74.65|74.63|166742
1747663200000|2025-05-19 14:00:00|74.91|74.87|77.08|77.05|77.21|77.05|74.88|74.87|1433042
1747663500000|2025-05-19 14:05:00|77.07|77.07|77.45|77.44|77.7|77.67|77.06|77.02|911280
1747663800000|2025-05-19 14:10:00|77.44|77|77|76.99|77.44|77.44|76.68|76.33|467380
1747664100000|2025-05-19 14:15:00|77.04|77|77.97|77.91|77.97|77.95|77.01|76.99|659013
1747664400000|2025-05-19 14:20:00|78|77.88|78.89|78.87|79|78.99|77.97|77.88|625102
1747664700000|2025-05-19 14:25:00|78.88|78.88|78.14|78.13|78.88|78.88|77.48|77.27|719838
1747665000000|2025-05-19 14:30:00|78.15|78.14|78.05|78.04|78.15|78.14|78.04|77.99|336501
1747665300000|2025-05-19 14:35:00|78.07|78.05|78.63|78.36|78.66|78.65|78.05|78.04|438158
1747665600000|2025-05-19 14:40:00|78.62|78.5|78.51|78.23|78.66|78.65|78.27|78.1|318983
1747665900000|2025-05-19 14:45:00|78.43|78.33|78.55|78.52|78.55|78.52|78.33|78.21|171327
1747666200000|2025-05-19 14:50:00|78.54|78.49|78.72|78.49|78.89|78.88|78.48|78.33|887077
1747666500000|2025-05-19 14:55:00|78.7|78.61|78.08|78.07|78.82|78.68|78.08|78.06|187464
1747666800000|2025-05-19 15:00:00|78.24|78.08|78.55|78.48|78.64|78.53|78.08|78.07|204539
1747667100000|2025-05-19 15:05:00|78.54|78.47|78.29|78.28|78.54|78.52|78.01|77.43|96903
1747667400000|2025-05-19 15:10:00|78.3|78.29|78.3|78.29|78.35|78.34|78.26|78.17|56880
1747667700000|2025-05-19 15:15:00|78.29|78.28|77.3|77.29|78.29|78.28|77.3|77.01|102615
1747668000000|2025-05-19 15:20:00|77.32|77.3|78.33|78.24|78.33|78.27|77.32|77.3|353009
1747668300000|2025-05-19 15:25:00|78.29|78.26|78|77.87|78.32|78.28|77.99|77.8|163950
1747668600000|2025-05-19 15:30:00|77.99|77.81|78.62|78.39|78.62|78.39|77.93|77.8|54981
1747668900000|2025-05-19 15:35:00|78.61|78.4|78.83|78.72|78.83|78.72|78.45|78.39|186125
1747669200000|2025-05-19 15:40:00|78.89|78.73|78.72|78.48|79|78.97|78.39|78.02|336102
1747669500000|2025-05-19 15:45:00|78.73|78.49|78.78|78.45|79|78.92|78.73|78.21|170149
1747669800000|2025-05-19 15:50:00|78.76|78.47|78.89|78.87|79|78.99|78.74|78.47|171922
1747670100000|2025-05-19 15:55:00|78.9|78.78|78.78|78.72|79|78.79|78.77|78.69|55657
1747670400000|2025-05-19 16:00:00|78.8|78.73|78.97|78.77|78.99|78.77|78.8|78.73|51479
1747670700000|2025-05-19 16:05:00|78.94|78.76|78.18|78.09|78.94|78.76|77.78|77.68|207666
1747671000000|2025-05-19 16:10:00|78.19|78.14|78.26|78.23|78.53|78.34|78.19|78.09|117324
1747671300000|2025-05-19 16:15:00|78.3|78.25|78.75|78.66|79|78.69|78.26|78.25|64802
1747671600000|2025-05-19 16:20:00|78.8|78.7|79|78.92|79|78.92|78.8|78.7|67653
1747671900000|2025-05-19 16:25:00|78.99|78.93|79.41|79.21|79.5|79.3|78.97|78.88|373565
1747672200000|2025-05-19 16:30:00|79.5|79.31|79.98|79.97|80|79.99|79.41|79.31|709369
1747672500000|2025-05-19 16:35:00|79.99|79.99|81.11|81.1|81.11|81.1|79.99|79.99|730276
1747672800000|2025-05-19 16:40:00|81.43|81.11|81.73|81.7|81.73|81.7|81.01|80.99|1378957
1747673100000|2025-05-19 16:45:00|81.84|81.71|82.34|82.33|82.7|82.58|81.84|81.69|718073
1747673400000|2025-05-19 16:50:00|82.33|82.28|82.79|82.78|82.8|82.79|82.32|82.1|565269
1747673700000|2025-05-19 16:55:00|82.8|82.79|82.77|82.76|83|82.99|82.77|82.62|803026
1747674000000|2025-05-19 17:00:00|82.83|82.8|81.99|81.98|83|82.89|81.14|80.67|903866
1747674300000|2025-05-19 17:05:00|81.98|81.97|81.2|81.18|81.99|81.98|81.19|81|684508
1747674600000|2025-05-19 17:10:00|81.23|81.19|81.2|81.12|81.23|81.22|81.05|81|363637
1747674900000|2025-05-19 17:15:00|81.19|81.1|81.2|81.19|81.2|81.19|81.16|81.08|248152
1747675200000|2025-05-19 17:20:00|81.22|81.2|81.38|81.37|81.5|81.39|81.07|80.98|512516
1747675500000|2025-05-19 17:25:00|81.39|81.38|80.95|80.94|81.6|81.57|80.93|80.68|227920
1747675800000|2025-05-19 17:30:00|80.94|80.91|80.39|80.38|80.94|80.94|79.4|79.1|398981
1747676100000|2025-05-19 17:35:00|80.4|80.39|80.29|80|80.56|80.54|80.18|80|618996
1747676400000|2025-05-19 17:40:00|80.28|80.1|80.31|80.3|81.1|80.78|80.28|80.1|198099
1747676700000|2025-05-19 17:45:00|80.32|80.31|80.75|80.72|80.76|80.75|80.32|80.3|156841
1747677000000|2025-05-19 17:50:00|80.76|80.74|80.4|80.36|81.12|80.96|80.4|80.29|152046
1747677300000|2025-05-19 17:55:00|80.41|80.38|79.73|79.57|80.47|80.46|79.72|79.48|370197
1747677600000|2025-05-19 18:00:00|79.74|79.65|80.16|80|80.45|80.29|79.74|79.65|548579
1747677900000|2025-05-19 18:05:00|80.23|80.01|80.2|80.19|80.28|80.26|80.01|80|236523
1747678200000|2025-05-19 18:10:00|80.24|80.22|80.29|80.28|80.29|80.28|80.23|80.19|181575
1747678500000|2025-05-19 18:15:00|80.45|80.29|79.39|79.13|80.45|80.43|79.05|78.7|686386
1747678800000|2025-05-19 18:20:00|79.38|79.23|79.6|79.44|79.6|79.59|79.31|79.01|373387
1747679100000|2025-05-19 18:25:00|79.59|79.45|79.42|79.32|79.6|79.46|79.33|79.32|43651
1747679400000|2025-05-19 18:30:00|79.41|79.26|79.29|79.28|79.41|79.28|79.29|79.26|99680
1747679700000|2025-05-19 18:35:00|79.33|79.29|79.72|79.7|79.86|79.83|79.33|79|239648
1747680000000|2025-05-19 18:40:00|79.71|79.71|79.86|79.85|79.86|79.85|79.71|79.7|85497
1747680300000|2025-05-19 18:45:00|79.91|79.9|79.94|79.93|79.94|79.93|79.91|79.9|50428
1747680600000|2025-05-19 18:50:00|79.93|79.92|79.94|79.92|79.94|79.93|79.92|79.91|191857
1747680900000|2025-05-19 18:55:00|79.93|79.91|79.94|79.93|79.94|79.93|79.92|79.91|48288
1747681200000|2025-05-19 19:00:00|79.96|79.92|79.64|79.63|79.96|79.95|79.55|79.34|76108
1747681500000|2025-05-19 19:05:00|79.92|79.64|79.19|79|79.92|79.85|79.19|79|42123
1747681800000|2025-05-19 19:10:00|79.22|79.1|79.4|79.39|79.91|79.62|79.19|79.1|200844
1747682100000|2025-05-19 19:15:00|79.44|79.36|79.15|79.05|79.44|79.36|79.11|79|106528
1747682400000|2025-05-19 19:20:00|79.14|79.06|79.35|79.08|79.42|79.4|79.14|79.06|39493
1747682700000|2025-05-19 19:25:00|79.36|79.2|79.35|79.18|79.38|79.3|78.72|78.31|80880
1747683000000|2025-05-19 19:30:00|79.34|79.19|79.54|79.35|79.72|79.49|79.34|79.19|145011
1747683300000|2025-05-19 19:35:00|79.7|79.36|79.84|79.65|79.94|79.74|79.4|79.36|110588
1747683600000|2025-05-19 19:40:00|79.85|79.66|79.76|79.67|80.09|79.71|79.74|79.65|126614
1747683900000|2025-05-19 19:45:00|79.75|79.68|79.76|79.58|80.05|79.83|79.75|79|128277
1747684200000|2025-05-19 19:50:00|79.75|79.59|80.03|79.82|80.1|79.96|79|78.82|346016
1747684500000|2025-05-19 19:55:00|80.05|79.83|82|81.99|82|81.99|80.05|79.83|1077475
1747747800000|2025-05-20 13:30:00|78.8|78.53|74.34|74.01|78.8|78.53|68.57|68.5|4197776
1747748100000|2025-05-20 13:35:00|74.59|74.59|75.29|75.02|76|75.98|74.59|74.01|2025534
1747748400000|2025-05-20 13:40:00|75.3|75.03|75.01|75|75.84|75.74|75.01|75|3692932
1747748700000|2025-05-20 13:45:00|75.06|75.01|71.79|71.21|75.86|75.04|70.11|70.1|3904934
1747749000000|2025-05-20 13:50:00|71.63|71.22|74.57|74.51|74.67|74.57|71.43|71.15|961428
1747749300000|2025-05-20 13:55:00|74.56|74.5|75.5|75.38|75.5|75.39|74.56|74.5|662847
1747749600000|2025-05-20 14:00:00|75.49|75.39|76.49|76.44|77|76.98|75.28|75.21|827333
1747749900000|2025-05-20 14:05:00|76.79|76.46|76.65|76.56|76.99|76.94|76.49|76.46|652656
1747750200000|2025-05-20 14:10:00|76.68|76.58|76.74|76.6|77|76.99|76.63|76.52|738596
1747750500000|2025-05-20 14:15:00|76.73|76.59|77.96|77.91|78|77.93|76.59|76.56|579756
1747750800000|2025-05-20 14:20:00|77.95|77.94|77.94|77.92|78|77.95|77.01|77|380447
1747751100000|2025-05-20 14:25:00|77.93|77.87|77.57|77.56|77.99|77.98|77.16|77|489352
1747751400000|2025-05-20 14:30:00|77.42|77.4|76.34|76.33|77.56|77.55|76.34|76.33|731201
1747751700000|2025-05-20 14:35:00|76.32|76.31|76.99|76.96|77|76.96|74.76|74.75|508175
1747752000000|2025-05-20 14:40:00|76|76.98|76.59|76.51|76.9|76.98|76|75.99|332821
1747752300000|2025-05-20 14:45:00|76.52|76.5|76.78|76.76|76.9|76.86|76.09|76|282950
1747752600000|2025-05-20 14:50:00|76.77|76.77|76.81|76.66|76.99|76.77|76.21|76.2|132811
1747752900000|2025-05-20 14:55:00|76.8|76.67|76.86|76.83|77|76.91|76.67|76.6|98711
1747753200000|2025-05-20 15:00:00|76.85|76.85|76.8|76.69|76.86|76.85|76.54|76.3|106731
1747753500000|2025-05-20 15:05:00|76.79|76.7|76.77|76.76|76.79|76.79|76.76|76.66|38512
1747753800000|2025-05-20 15:10:00|76.76|76.71|76.77|76.7|76.77|76.76|76.63|76.21|205267
1747754100000|2025-05-20 15:15:00|76.76|76.71|76.75|76.63|76.77|76.76|76.54|76.21|91794
1747754400000|2025-05-20 15:20:00|76.73|76.62|75.13|75.08|76.75|76.69|75.12|75|113636
1747754700000|2025-05-20 15:25:00|75.14|75.11|75.5|75.49|75.57|75.49|75.09|75|253102
1747755000000|2025-05-20 15:30:00|75.52|75.5|75.97|75.91|76|75.98|75.52|75.5|153303
1747755300000|2025-05-20 15:35:00|75.96|75.94|75.78|75.66|76|75.97|75.54|75.52|234976
1747755600000|2025-05-20 15:40:00|75.77|75.72|75.71|75.7|75.78|75.74|75.67|75.52|109838
1747755900000|2025-05-20 15:45:00|75.97|75.84|75.95|75.92|76.48|76.24|75.92|75.52|913857
1747756200000|2025-05-20 15:50:00|75.96|75.94|75.99|75.98|76|75.99|75.78|75.52|311587
1747756500000|2025-05-20 15:55:00|76|75.99|76.24|76.23|76.77|76.76|76|75.52|290495
1747756800000|2025-05-20 16:00:00|76.39|76.24|76.64|76.63|76.66|76.64|76.36|76.23|188005
1747757100000|2025-05-20 16:05:00|76.63|76.61|76.76|76.75|76.76|76.75|76.59|76.2|92153
1747757400000|2025-05-20 16:10:00|76.75|76.61|76.57|76.56|76.75|76.75|76.57|76.21|102621
1747757700000|2025-05-20 16:15:00|76.29|76.55|75.96|75.88|76.57|76.56|75.82|75.8|258536
1747758000000|2025-05-20 16:20:00|75.93|75.92|76.11|76.1|76.53|76.45|75.92|75.83|86191
1747758300000|2025-05-20 16:25:00|76.1|76|75.83|75.82|76.1|76.1|75.83|75.82|108471
1747758600000|2025-05-20 16:30:00|75.82|75.81|75.79|75.78|75.82|75.82|75.79|75.78|79713
1747758900000|2025-05-20 16:35:00|75.8|75.79|75.8|75.79|75.8|75.79|75.8|75.79|503663
1747759200000|2025-05-20 16:40:00|75.79|75.78|75.53|75.52|75.79|75.79|75.53|75.52|928390
1747759500000|2025-05-20 16:45:00|75.8|75.53|75.53|75.52|75.8|75.67|75.53|75.52|363087
1747759800000|2025-05-20 16:50:00|||||||||197381
1747760100000|2025-05-20 16:55:00|75.78|75.53|75.61|75.6|75.78|75.72|75.53|75.52|395963
1747760400000|2025-05-20 17:00:00|75.66|75.61|75.99|75.98|76.47|75.98|75.66|75.61|451587
1747760700000|2025-05-20 17:05:00|||||||||76294
1747761000000|2025-05-20 17:10:00|76|75.99|76.02|76.01|76.05|76.03|75.99|75.98|259035
1747761300000|2025-05-20 17:15:00|76.05|76.03|75.99|75.98|76.43|76.41|75.97|75.81|588808
1747761600000|2025-05-20 17:20:00|75.98|75.97|75.85|75.84|76|75.97|75.54|75.52|247023
1747761900000|2025-05-20 17:25:00|75.84|75.54|75.7|75.69|75.85|75.69|75.7|75.54|75206
1747762200000|2025-05-20 17:30:00|||||||||41874
1747762500000|2025-05-20 17:35:00|75.85|75.7|75.86|75.85|75.99|75.85|75.71|75.7|117509
1747762800000|2025-05-20 17:40:00|76|75.86|76|75.99|76|75.99|75.94|75.86|170876
1747763100000|2025-05-20 17:45:00|||||||||138531
1747763400000|2025-05-20 17:50:00|||||||||95346
1747763700000|2025-05-20 17:55:00|||||||||54907
1747764000000|2025-05-20 18:00:00|||||||||122951
1747764300000|2025-05-20 18:05:00|||||||||69707
1747764600000|2025-05-20 18:10:00|||||||||29483
1747764900000|2025-05-20 18:15:00|||||||||444152
1747765200000|2025-05-20 18:20:00|75.99|75.97|75.53|75.52|75.99|75.99|75.53|75.52|302049
1747765500000|2025-05-20 18:25:00|||||||||107290
1747765800000|2025-05-20 18:30:00|75.52|75.51|75.03|75.02|75.53|75.52|75.02|75|502397
1747766100000|2025-05-20 18:35:00|75.02|75|75.44|75.29|75.52|75.5|75.01|75|336749
1747766400000|2025-05-20 18:40:00|75.39|75.37|75.07|75.04|75.39|75.41|75.06|75.01|5574
1747766700000|2025-05-20 18:45:00|75.06|75.06|74.96|74.8|75.06|75.06|74.96|74.8|129912
1747767000000|2025-05-20 18:50:00|74.95|74.87|74.75|74.74|75.36|75.34|74.75|74.74|368989
1747767300000|2025-05-20 18:55:00|74.9|74.75|75.59|75.58|75.73|75.67|74.9|74.74|186316
1747767600000|2025-05-20 19:00:00|75.58|75.5|75|74.99|75.59|75.58|74.99|74.74|126805
1747767900000|2025-05-20 19:05:00|74.99|74.93|75.98|75.82|75.99|75.82|74.72|74.6|233318
1747768200000|2025-05-20 19:10:00|75.97|75.9|76.35|76.34|76.47|76.35|75.92|75.81|178173
1747768500000|2025-05-20 19:15:00|76.34|76.33|76.72|76.71|76.73|76.71|76.12|75.9|338503
1747768800000|2025-05-20 19:20:00|76.83|76.72|76.96|76.95|77|76.98|76.8|76.58|232924
1747769100000|2025-05-20 19:25:00|||||||||93651
1747769400000|2025-05-20 19:30:00|||||||||82131
1747769700000|2025-05-20 19:35:00|76.95|76.94|76.69|76.68|76.95|76.94|76.69|76.58|86763
1747770000000|2025-05-20 19:40:00|||||||||34370
1747770300000|2025-05-20 19:45:00|76.7|76.69|76.71|76.7|76.71|76.7|76.7|76.68|211153
1747770600000|2025-05-20 19:50:00|76.7|76.67|76.07|76.06|76.7|76.69|76.07|76.06|948606
1747770900000|2025-05-20 19:55:00|76.06|76|75.85|75.84|76.07|76|75.02|75|582800
1747834200000|2025-05-21 13:30:00|77.99|76.04|75.51|75.5|78|77.15|75.51|75.5|736719
1747834500000|2025-05-21 13:35:00|75.5|75.2|74.31|74.3|75.5|75.2|74.31|74.3|385016
1747834800000|2025-05-21 13:40:00|74.3|74.1|73.65|73.61|74.31|74.11|72.01|72|4581411
1747835100000|2025-05-21 13:45:00|73.64|73.62|73.4|73.39|74.3|73.9|73.04|73.02|1453226
1747835400000|2025-05-21 13:50:00|73.26|73.25|74.34|74.33|74.56|74.48|73.01|73|1643875
1747835700000|2025-05-21 13:55:00|74.25|74.24|73.19|73.18|74.32|74.27|73.19|73.17|2157666
1747836000000|2025-05-21 14:00:00|73.18|73.17|71.98|71.97|73.18|73.17|71.51|71.5|4114397
1747836300000|2025-05-21 14:05:00|71.95|71.94|71.78|71.77|72.4|72.31|71.6|71.59|2135521
1747836600000|2025-05-21 14:10:00|71.77|71.7|71.01|71|71.78|71.7|71.01|71|966927
1747836900000|2025-05-21 14:15:00|71|70.99|71.27|71.26|71.42|71.26|70.71|70.6|814117
1747837200000|2025-05-21 14:20:00|71.41|71.31|71.96|71.95|72.4|72.15|71.38|71.31|478567
1747837500000|2025-05-21 14:25:00|71.95|71.88|71.71|71.7|71.95|71.95|71.71|71.7|241961
1747837800000|2025-05-21 14:30:00|||||||||145842
1747838100000|2025-05-21 14:35:00|71.72|71.71|71.96|71.95|72|71.95|71.71|71.7|1110054
1747838400000|2025-05-21 14:40:00|71.97|71.96|72.12|72.11|72.54|72.32|71.97|71.96|931539
1747838700000|2025-05-21 14:45:00|72.18|72.15|71.81|71.8|72.21|72.2|71.81|71.8|1821383
1747839000000|2025-05-21 14:50:00|71.8|71.75|71.71|71.7|71.8|71.75|71.71|71.7|1076304
1747839300000|2025-05-21 14:55:00|71.81|71.71|71.76|71.75|71.81|71.79|71.71|71.7|1050177
1747839600000|2025-05-21 15:00:00|71.8|71.76|71.6|71.59|71.8|71.77|71.51|71.5|748337
1747839900000|2025-05-21 15:05:00|71.61|71.6|71.9|71.76|71.95|71.76|71.61|71.6|867750
1747840200000|2025-05-21 15:10:00|71.89|71.77|72.01|72|72.45|72.02|71.85|71.77|403217
1747840500000|2025-05-21 15:15:00|72|71.99|71.58|71.57|72|71.99|71.58|71.57|585948
1747840800000|2025-05-21 15:20:00|71.59|71.58|71.58|71.57|71.99|71.78|71.57|71.56|580424
1747841100000|2025-05-21 15:25:00|71.59|71.58|71.51|71.5|72|71.79|71.46|71.45|1087853
1747841400000|2025-05-21 15:30:00|||||||||264007
1747841700000|2025-05-21 15:35:00|71.5|71.49|71.61|71.6|71.67|71.6|71.11|71.1|743121
1747842000000|2025-05-21 15:40:00|71.66|71.63|71.51|71.5|72.51|72.25|71.51|71.5|245403
1747842300000|2025-05-21 15:45:00|71.52|71.51|71.5|71.49|71.67|71.6|71.5|71.49|181792
1747842600000|2025-05-21 15:50:00|71.51|71.5|71.6|71.59|71.64|71.59|71.51|71.5|245080
1747842900000|2025-05-21 15:55:00|71.61|71.6|72.01|72|72.11|72|71.61|71.6|467703
1747843200000|2025-05-21 16:00:00|72.17|72.01|73.18|73.12|73.55|73.5|72.15|72.01|897129
1747843500000|2025-05-21 16:05:00|73.17|73.15|73.16|73.15|73.17|73.16|73.15|73.14|125669
1747843800000|2025-05-21 16:10:00|73.17|73.16|73.02|73|73.75|73.26|73.02|73|242791
1747844100000|2025-05-21 16:15:00|73.12|73.01|73.17|73.16|73.5|73.48|73.09|73.01|425604
1747844400000|2025-05-21 16:20:00|73.16|73.15|73.05|73.04|73.16|73.15|73.05|73.04|85617
1747844700000|2025-05-21 16:25:00|73.06|73.05|73.21|73.2|73.36|73.2|73.05|73.05|490353
1747845000000|2025-05-21 16:30:00|73.63|73.5|73.67|73.62|73.67|73.62|73.55|73.5|340436
1747845300000|2025-05-21 16:35:00|73.66|73.66|73.99|73.98|74|73.98|73.65|73.66|293245
1747845600000|2025-05-21 16:40:00|74|73.99|74.08|74.07|74.44|74.21|74|73.99|575980
1747845900000|2025-05-21 16:45:00|74.07|74.06|73.56|73.55|74.07|74.06|73.56|73.55|197690
1747846200000|2025-05-21 16:50:00|73.55|73.54|73.55|73.54|73.55|73.54|73.55|73.54|162419
1747846500000|2025-05-21 16:55:00|73.54|73.52|72.14|72.13|73.54|73.54|72.13|72.12|294251
1747846800000|2025-05-21 17:00:00|72.13|72.01|72.02|72.01|72.13|72.01|72.02|72|119416
1747847100000|2025-05-21 17:05:00|72.01|72|71.74|71.73|72.01|72.01|71.74|71.73|277320
1747847400000|2025-05-21 17:10:00|71.73|71.72|71.6|71.59|71.73|71.72|71.6|71.59|116739
1747847700000|2025-05-21 17:15:00|71.59|71.58|71.51|71.5|71.59|71.58|71.51|71.5|118019
1747848000000|2025-05-21 17:20:00|71.5|71.49|71.01|71|71.51|71.5|71.01|71|538491
1747848300000|2025-05-21 17:25:00|71|70.99|70.61|70.6|71|70.99|70.61|70.6|289038
1747848600000|2025-05-21 17:30:00|70.6|70.59|70.6|70.59|70.6|70.59|70.6|70.59|234725
1747848900000|2025-05-21 17:35:00|70.59|70.58|70.55|70.54|70.59|70.58|70.55|70.54|208833
1747849200000|2025-05-21 17:40:00|||||||||96233
1747849500000|2025-05-21 17:45:00|||||||||256336
1747849800000|2025-05-21 17:50:00|70.54|70.53|70.11|70.1|70.55|70.54|70.11|70.1|269875
1747850100000|2025-05-21 17:55:00|70.1|70.09|70.01|70|70.1|70.1|70.01|70|270770
1747850400000|2025-05-21 18:00:00|70.02|70.01|70.17|70.16|70.87|70.4|70.02|70.01|568060
1747850700000|2025-05-21 18:05:00|70.16|70.15|70.34|70.26|70.87|70.57|70.04|70.03|689402
1747851000000|2025-05-21 18:10:00|70.33|70.29|70.05|70.04|70.41|70.29|70.05|70.03|341937
1747851300000|2025-05-21 18:15:00|70.04|70.03|70.16|70.15|70.79|70.25|70.01|70|400295
1747851600000|2025-05-21 18:20:00|||||||||240290
1747851900000|2025-05-21 18:25:00|70.17|70.16|70.16|70.15|70.17|70.16|70.16|70.15|108293
1747852200000|2025-05-21 18:30:00|70.27|70.16|70.48|70.45|70.59|70.45|70.27|70.16|142198
1747852500000|2025-05-21 18:35:00|70.47|70.44|70.45|70.18|70.6|70.44|70.19|70|159972
1747852800000|2025-05-21 18:40:00|70.44|70.2|70.56|70.5|70.6|70.5|70.42|70.2|36104
1747853100000|2025-05-21 18:45:00|70.55|70.51|70.36|70.01|70.56|70.55|70.1|70|220345
1747853400000|2025-05-21 18:50:00|70.35|70.05|70.05|70.01|70.35|70.1|70.05|70|71491
1747853700000|2025-05-21 18:55:00|70.04|70.02|70.2|70.01|70.39|70.3|70.02|70|336316
1747854000000|2025-05-21 19:00:00|70.26|70.11|70.26|70.2|70.26|70.2|70.26|70.11|103910
1747854300000|2025-05-21 19:05:00|70.25|70.17|70.03|70|70.25|70.17|70.03|70|217164
1747854600000|2025-05-21 19:10:00|70.02|69.99|69|68.91|70.02|70|68.84|68.68|1157056
1747854900000|2025-05-21 19:15:00|68.99|68.96|68.72|68.7|68.99|68.96|68.72|68.63|259086
1747855200000|2025-05-21 19:20:00|68.71|68.68|66.66|66.53|68.71|68.68|65.6|65.18|2583761
1747855500000|2025-05-21 19:25:00|66.59|66.54|67.59|67.5|67.6|67.51|66.35|66.27|407246
1747855800000|2025-05-21 19:30:00|67.58|67.51|67.52|67.51|68.56|68.07|67.46|67.17|881764
1747856100000|2025-05-21 19:35:00|67.56|67.52|68|67.94|68.01|67.94|67.56|67.51|180428
1747856400000|2025-05-21 19:40:00|67.97|67.95|68.51|68.5|68.89|68.57|67.95|67.94|321839
1747856700000|2025-05-21 19:45:00|68.5|68.49|68.72|68.5|69|68.53|68.4|68.29|444096
1747857000000|2025-05-21 19:50:00|68.71|68.51|68.39|68.38|68.71|68.7|68.39|68.38|240258
1747857300000|2025-05-21 19:55:00|68.38|68.36|68.33|68.2|68.38|68.36|68.08|68.05|384330
1747920600000|2025-05-22 13:30:00|70.65|70.01|69.16|69.15|71|70.8|69.16|69.15|2872843
1747920900000|2025-05-22 13:35:00|69.02|69.01|69.3|69.25|69.5|69.43|69.01|69|2288998
1747921200000|2025-05-22 13:40:00|69.29|69.28|69.11|69.1|69.52|69.51|69.11|69.1|1193027
1747921500000|2025-05-22 13:45:00|69.02|69.01|68.01|68|69.02|69.01|68.01|68|2458370
1747921800000|2025-05-22 13:50:00|68|67.8|68.38|68.37|68.44|68.43|67.16|67.15|3685950
1747922100000|2025-05-22 13:55:00|68.37|68.3|69.37|69.2|69.85|69.63|68.3|68.3|1295615
1747922400000|2025-05-22 14:00:00|69.4|69.21|68.99|68.98|69.51|69.46|68.99|68.96|548651
1747922700000|2025-05-22 14:05:00|69.12|68.99|69.51|69.46|69.67|69.58|69.12|68.99|484619
1747923000000|2025-05-22 14:10:00|69.5|69.49|69.1|69.09|69.51|69.49|69.1|69.07|195461
1747923300000|2025-05-22 14:15:00|69.37|69.1|69.51|69.42|69.67|69.49|69.37|69.1|473250
1747923600000|2025-05-22 14:20:00|69.48|69.47|69.46|69.44|69.67|69.62|69.45|69.38|748217
1747923900000|2025-05-22 14:25:00|69.59|69.45|69.6|69.59|69.6|69.59|69.59|69.44|208273
1747924200000|2025-05-22 14:30:00|69.65|69.6|69.88|69.84|70|69.95|69.65|69.6|226558
1747924500000|2025-05-22 14:35:00|69.87|69.86|69.69|69.66|69.88|69.86|69.58|69.56|311607
1747924800000|2025-05-22 14:40:00|69.68|69.63|69.88|69.87|69.98|69.95|69.65|69.63|448849
1747925100000|2025-05-22 14:45:00|69.89|69.88|69.64|69.56|70.7|70.43|69.64|69.51|768743
1747925400000|2025-05-22 14:50:00|69.67|69.57|69.58|69.56|69.94|69.68|69.57|69.52|694219
1747925700000|2025-05-22 14:55:00|69.57|69.53|69.45|69.44|69.57|69.53|69.45|69.44|238680
1747926000000|2025-05-22 15:00:00|69.44|69.43|69.49|69.48|69.69|69.64|69.44|69.42|348728
1747926300000|2025-05-22 15:05:00|69.5|69.47|69.21|69.2|69.5|69.48|69.21|69|317773
1747926600000|2025-05-22 15:10:00|69.22|69.21|69.68|69.61|70|69.99|69.22|69.21|439470
1747926900000|2025-05-22 15:15:00|69.67|69.64|70|69.99|70|69.99|69.66|69.64|129280
1747927200000|2025-05-22 15:20:00|70.28|70|70.5|70.49|70.5|70.49|70.27|70|387615
1747927500000|2025-05-22 15:25:00|70.49|70.48|70.6|70.59|70.7|70.67|70.2|70|219360
1747927800000|2025-05-22 15:30:00|70.7|70.6|70.88|70.86|71|70.97|70.68|70.59|162450
1747928100000|2025-05-22 15:35:00|70.93|70.71|71.41|71.39|71.45|71.44|70.92|70.71|401509
1747928400000|2025-05-22 15:40:00|71.4|71.38|71.75|71.71|71.9|71.84|71.39|71.26|362789
1747928700000|2025-05-22 15:45:00|71.77|71.73|71.75|71.74|71.86|71.8|71.71|71.56|148862
1747929000000|2025-05-22 15:50:00|71.74|71.64|71.69|71.68|71.86|71.83|71.63|71.56|237362
1747929300000|2025-05-22 15:55:00|71.68|71.67|71.57|71.56|71.69|71.67|71.57|71.56|22288
1747929600000|2025-05-22 16:00:00|71.58|71.57|71.68|71.58|71.7|71.69|71.58|71.56|125380
1747929900000|2025-05-22 16:05:00|71.69|71.64|71.67|71.66|71.69|71.66|71.66|71.58|63814
1747930200000|2025-05-22 16:10:00|||||||||86514
1747930500000|2025-05-22 16:15:00|71.66|71.65|71.48|71.47|71.67|71.66|71.45|71.44|113252
1747930800000|2025-05-22 16:20:00|71.47|71.46|71.45|71.44|71.47|71.46|71.45|71.44|80720
1747931100000|2025-05-22 16:25:00|71.44|71.4|71.17|71.12|71.44|71.44|71.08|70.88|146692
1747931400000|2025-05-22 16:30:00|71.16|71.07|70.99|70.98|71.16|71.15|70.98|70.88|81405
1747931700000|2025-05-22 16:35:00|70.98|70.97|70.54|70.53|70.98|70.97|70.53|70.5|63487
1747932000000|2025-05-22 16:40:00|70.53|70.5|70.49|70.48|70.54|70.53|70.48|70.1|140478
1747932300000|2025-05-22 16:45:00|70.5|70.49|70.95|70.94|71|70.98|70.5|70.49|160157
1747932600000|2025-05-22 16:50:00|||||||||8658
1747932900000|2025-05-22 16:55:00|70.94|70.93|70.56|70.54|70.94|70.94|70.56|70.5|99770
1747933200000|2025-05-22 17:00:00|70.55|70.55|70.76|70.7|70.97|70.88|70.55|70.54|70714
1747933500000|2025-05-22 17:05:00|70.75|70.73|70.8|70.7|70.82|70.81|70.74|70.51|227409
1747933800000|2025-05-22 17:10:00|70.79|70.75|70.8|70.79|70.8|70.79|70.77|70.59|62257
1747934100000|2025-05-22 17:15:00|70.79|70.72|70.95|70.81|71|70.99|70.79|70.72|70113
1747934400000|2025-05-22 17:20:00|70.94|70.88|70.92|70.91|70.94|70.94|70.92|70.8|163508
1747934700000|2025-05-22 17:25:00|70.93|70.92|71.03|71.02|71.67|71.45|70.93|70.82|164219
1747935000000|2025-05-22 17:30:00|71.02|71.01|71.2|71.19|71.21|71.19|70.93|70.8|61038
1747935300000|2025-05-22 17:35:00|71.19|71.18|71.2|71.19|71.44|71.38|71.1|71|138384
1747935600000|2025-05-22 17:40:00|71.19|71.18|71.27|71.24|71.32|71.3|71.19|71|101133
1747935900000|2025-05-22 17:45:00|71.26|71.2|71.42|71.41|71.44|71.41|71.25|71.2|71323
1747936200000|2025-05-22 17:50:00|||||||||32342
1747936500000|2025-05-22 17:55:00|71.43|71.42|71.41|71.4|71.5|71.48|71.41|71.4|106844
1747936800000|2025-05-22 18:00:00|71.5|71.41|71.41|71.4|71.5|71.48|71.41|71.4|129682
1747937100000|2025-05-22 18:05:00|71.46|71.41|71.5|71.49|71.5|71.49|71.46|71.41|34846
1747937400000|2025-05-22 18:10:00|71.49|71.48|71.64|71.51|71.67|71.51|71.49|71.41|56900
1747937700000|2025-05-22 18:15:00|71.65|71.52|71.57|71.52|71.65|71.64|71.56|71.5|73750
1747938000000|2025-05-22 18:20:00|71.56|71.55|71.51|71.5|71.56|71.56|71.51|71.5|60020
1747938300000|2025-05-22 18:25:00|71.5|71.48|71.49|71.48|71.51|71.5|71.47|71.4|58016
1747938600000|2025-05-22 18:30:00|71.48|71.43|71.65|71.64|71.67|71.66|71.46|71.4|153987
1747938900000|2025-05-22 18:35:00|71.64|71.63|71.64|71.63|71.64|71.63|71.64|71.63|24224
1747939200000|2025-05-22 18:40:00|71.63|71.62|71.58|71.57|71.64|71.63|71.58|71.57|25108
1747939500000|2025-05-22 18:45:00|71.57|71.56|71.52|71.51|71.57|71.57|71.52|71.5|189539
1747939800000|2025-05-22 18:50:00|71.53|71.52|71.57|71.51|71.64|71.62|71.53|71.5|195185
1747940100000|2025-05-22 18:55:00|71.56|71.52|71.43|71.4|71.63|71.56|71.43|71.4|135186
1747940400000|2025-05-22 19:00:00|71.42|71.41|71.42|71.41|71.42|71.41|71.42|71.41|44500
1747940700000|2025-05-22 19:05:00|71.41|71.4|71.41|71.4|71.42|71.41|71.41|71.4|68689
1747941000000|2025-05-22 19:10:00|||||||||82450
1747941300000|2025-05-22 19:15:00|71.42|71.41|71.45|71.44|71.46|71.44|71.42|71.41|81610
1747941600000|2025-05-22 19:20:00|||||||||120173
1747941900000|2025-05-22 19:25:00|71.46|71.45|70.8|70.78|71.5|71.49|70.8|70.5|463230
1747942200000|2025-05-22 19:30:00|70.79|70.75|71.13|71.08|71.28|71.09|70.79|70.75|164772
1747942500000|2025-05-22 19:35:00|71.1|71.07|70.8|70.79|71.38|71.16|70.8|70.79|85262
1747942800000|2025-05-22 19:40:00|70.79|70.78|70.19|70.16|70.79|70.78|70.19|70.1|145086
1747943100000|2025-05-22 19:45:00|70.2|70.17|70.62|70.61|71|70.74|70.2|70.16|765888
1747943400000|2025-05-22 19:50:00|70.67|70.62|70.84|70.83|71|70.87|70.67|70.62|279632
1747943700000|2025-05-22 19:55:00|70.86|70.8|70.14|69.99|70.86|70.8|70.09|69.99|321677
1748007000000|2025-05-23 13:30:00|68.81|68|65.9|65.43|68.81|68|64.25|64.02|2729572
1748007300000|2025-05-23 13:35:00|65.85|65.4|66.02|65.62|66.3|66|65.26|65|1003608
1748007600000|2025-05-23 13:40:00|66.01|65.54|64.63|64.55|66.01|65.61|64.56|64.52|1096416
1748007900000|2025-05-23 13:45:00|64.68|64.56|64.52|64.45|64.68|64.61|64.3|64.23|1234022
1748008200000|2025-05-23 13:50:00|64.51|64.43|65.25|65.09|65.25|65.09|64.21|64.2|1604492
1748008500000|2025-05-23 13:55:00|65.3|65.11|65.08|65.07|65.35|65.34|64.57|64.55|788352
1748008800000|2025-05-23 14:00:00|65.07|65.06|65.28|65.27|65.4|65.36|64.86|64.68|853228
1748009100000|2025-05-23 14:05:00|65.27|65.28|64.69|64.66|65.27|65.28|64.64|64.56|798269
1748009400000|2025-05-23 14:10:00|64.76|64.67|64.94|64.93|65|64.93|64.71|64.67|339126
1748009700000|2025-05-23 14:15:00|65|64.94|64.65|64.58|65.18|65.17|64.56|64.55|1550719
1748010000000|2025-05-23 14:20:00|64.64|64.56|64.52|64.51|64.72|64.64|64.16|64.03|627381
1748010300000|2025-05-23 14:25:00|64.51|64.5|64.26|64.21|64.51|64.5|64.25|64.21|348710
1748010600000|2025-05-23 14:30:00|64.25|64.23|64.1|64.03|64.3|64.24|64.06|64.02|968525
1748010900000|2025-05-23 14:35:00|64.09|64.02|63.34|63.23|64.09|64.03|63.19|63.04|1261671
1748011200000|2025-05-23 14:40:00|63.33|63.22|63.13|63.01|64|63.7|63.08|63|1440961
1748011500000|2025-05-23 14:45:00|63.05|63.02|63.47|63.45|63.49|63.46|63.05|63.02|496099
1748011800000|2025-05-23 14:50:00|63.46|63.41|63.33|63.2|63.47|63.41|63.19|63.17|192730
1748012100000|2025-05-23 14:55:00|63.32|63.22|63.27|63.2|63.49|63.46|63.27|63.2|704847
1748012400000|2025-05-23 15:00:00|63.28|63.22|63.64|63.63|63.7|63.63|63.24|63.22|715083
1748012700000|2025-05-23 15:05:00|63.72|63.64|63.45|63.37|63.86|63.69|63.23|63.22|674909
1748013000000|2025-05-23 15:10:00|63.44|63.36|63.39|63.38|63.44|63.43|63.35|63.31|247187
1748013300000|2025-05-23 15:15:00|63.4|63.39|63.27|63.23|63.66|63.45|63.25|63.22|273042
1748013600000|2025-05-23 15:20:00|63.26|63.25|63.21|63.2|63.35|63.25|63.17|63.15|231140
1748013900000|2025-05-23 15:25:00|63.23|63.21|63.35|63.27|63.35|63.34|63.17|63.15|341554
1748014200000|2025-05-23 15:30:00|63.34|63.31|64.15|64.13|64.15|64.13|63.34|63.31|345755
1748014500000|2025-05-23 15:35:00|64.14|64.08|63.8|63.78|64.14|64.08|63.78|63.65|257535
1748014800000|2025-05-23 15:40:00|63.79|63.79|63.86|63.85|63.89|63.88|63.79|63.65|589927
1748015100000|2025-05-23 15:45:00|63.82|63.83|63.88|63.81|64.15|64.1|63.79|63.65|339228
1748015400000|2025-05-23 15:50:00|63.9|63.82|63.94|63.9|64.14|63.95|63.9|63.8|95461
1748015700000|2025-05-23 15:55:00|63.96|63.91|63.69|63.59|64.11|63.97|63.61|63.59|514693
1748016000000|2025-05-23 16:00:00|63.77|63.6|63.67|63.6|64.03|63.88|63.66|63.59|132783
1748016300000|2025-05-23 16:05:00|63.66|63.59|63.44|63.41|63.66|63.59|63.44|63.3|62968
1748016600000|2025-05-23 16:10:00|63.42|63.4|63.66|63.61|63.67|63.61|63.41|63.4|91975
1748016900000|2025-05-23 16:15:00|63.65|63.62|63.44|63.43|63.66|63.62|63.44|63.42|93134
1748017200000|2025-05-23 16:20:00|63.46|63.44|63.77|63.67|63.79|63.68|63.46|63.44|46545
1748017500000|2025-05-23 16:25:00|63.74|63.68|63.62|63.56|63.74|63.69|63.32|63.19|399850
1748017800000|2025-05-23 16:30:00|63.6|63.59|63.35|63.34|63.6|63.61|63.32|63.2|83897
1748018100000|2025-05-23 16:35:00|63.37|63.36|63.59|63.49|63.62|63.59|63.37|63.36|77860
1748018400000|2025-05-23 16:40:00|63.55|63.48|63.55|63.54|63.55|63.54|63.45|63.37|223861
1748018700000|2025-05-23 16:45:00|63.58|63.55|63.74|63.72|63.75|63.72|63.58|63.55|75608
1748019000000|2025-05-23 16:50:00|63.75|63.73|64.15|64.1|64.15|64.11|63.75|63.73|172488
1748019300000|2025-05-23 16:55:00|64.14|64.09|63.77|63.74|64.14|64.11|63.7|63.55|144330
1748019600000|2025-05-23 17:00:00|63.82|63.75|63.86|63.81|63.86|63.84|63.81|63.75|61370
1748019900000|2025-05-23 17:05:00|63.91|63.82|63.94|63.93|63.95|63.94|63.91|63.81|57764
1748020200000|2025-05-23 17:10:00|63.95|63.94|63.99|63.95|64.05|64.02|63.95|63.94|94089
1748020500000|2025-05-23 17:15:00|64|63.96|64.09|64.08|64.15|64.12|64|63.95|47560
1748020800000|2025-05-23 17:20:00|64.1|64.1|64.11|64.1|64.15|64.1|64.1|64.1|127286
1748021100000|2025-05-23 17:25:00|64.12|64.11|64.2|64.17|64.2|64.17|64.12|64.1|79160
1748021400000|2025-05-23 17:30:00|64.19|64.16|64.28|64.26|64.3|64.26|64.19|64.16|71704
1748021700000|2025-05-23 17:35:00|64.27|64.25|64.13|64.12|64.27|64.25|64.13|64.12|92383
1748022000000|2025-05-23 17:40:00|64.12|64.11|64.17|64.15|64.27|64.15|63.95|63.93|195098
1748022300000|2025-05-23 17:45:00|64.18|64.16|64.12|64.02|64.3|64.23|64.12|64|146504
1748022600000|2025-05-23 17:50:00|64.11|64.01|64.18|64.14|64.3|64.17|64.06|64.01|64295
1748022900000|2025-05-23 17:55:00|64.19|64.08|64.36|64.35|64.5|64.36|64.19|64.08|39047
1748023200000|2025-05-23 18:00:00|64.38|64.36|64.45|64.41|64.5|64.45|64.38|64.36|12549
1748023500000|2025-05-23 18:05:00|64.49|64.42|64.57|64.55|64.65|64.59|64.49|64.42|55582
1748023800000|2025-05-23 18:10:00|64.56|64.56|64.55|64.51|64.56|64.56|64.55|64.5|150063
1748024100000|2025-05-23 18:15:00|64.53|64.52|64.2|64.17|64.53|64.52|64.2|64.17|104532
1748024400000|2025-05-23 18:20:00|64.25|64.18|64.25|64.23|64.25|64.23|64.14|64.03|245822
1748024700000|2025-05-23 18:25:00|64.39|64.24|64.23|64.18|64.39|64.32|64.23|64.18|94490
1748025000000|2025-05-23 18:30:00|64.26|64.14|64.35|64.31|64.4|64.31|64.26|64.14|111708
1748025300000|2025-05-23 18:35:00|64.34|64.32|64.44|64.4|64.45|64.4|64.33|64.32|58277
1748025600000|2025-05-23 18:40:00|64.43|64.42|64.52|64.46|64.53|64.46|64.43|64.42|65898
1748025900000|2025-05-23 18:45:00|64.51|64.47|64.42|64.33|64.51|64.49|64.4|64.32|125531
1748026200000|2025-05-23 18:50:00|64.4|64.34|64.23|64.22|64.4|64.36|64.16|64.03|520570
1748026500000|2025-05-23 18:55:00|64.22|64.19|64.09|64.08|64.23|64.22|64.05|64|184359
1748026800000|2025-05-23 19:00:00|64.08|64.06|63.66|63.59|64.08|64.06|63.66|63.59|315943
1748027100000|2025-05-23 19:05:00|63.65|63.6|63.79|63.74|63.83|63.8|63.58|63.51|351716
1748027400000|2025-05-23 19:10:00|63.78|63.75|63.82|63.79|63.83|63.8|63.78|63.75|60544
1748027700000|2025-05-23 19:15:00|63.81|63.78|63.59|63.58|63.81|63.78|63.59|63.58|400937
1748028000000|2025-05-23 19:20:00|63.58|63.53|63.72|63.71|63.73|63.71|63.52|63.5|434231
1748028300000|2025-05-23 19:25:00|63.71|63.7|63.68|63.65|63.71|63.7|63.62|63.6|663055
1748028600000|2025-05-23 19:30:00|63.67|63.64|63.63|63.62|63.67|63.66|63.63|63.62|148431
1748028900000|2025-05-23 19:35:00|63.62|63.61|63.54|63.52|63.62|63.61|63.53|63.5|421169
1748029200000|2025-05-23 19:40:00|63.53|63.53|63.44|63.4|63.63|63.61|63.42|63.35|329426
1748029500000|2025-05-23 19:45:00|63.42|63.41|63.24|63.23|63.42|63.41|63.24|63.23|102002
1748029800000|2025-05-23 19:50:00|63.29|63.24|63.65|63.6|63.65|63.6|63.29|63.24|316389
1748030100000|2025-05-23 19:55:00|63.64|63.59|63.25|63.23|63.64|63.59|63.25|63.23|261362
1748352600000|2025-05-27 13:30:00|66.95|66.8|67.32|67|67.36|67.35|66.02|65.5|1852603
1748352900000|2025-05-27 13:35:00|67.31|67.01|67.98|67.76|68|67.97|67.03|66.91|1270419
1748353200000|2025-05-27 13:40:00|67.97|67.54|68.48|68.31|68.5|68.4|67.13|67.09|1287764
1748353500000|2025-05-27 13:45:00|68.47|68.32|71.66|71.64|71.8|71.72|68.15|68.01|2805199
1748353800000|2025-05-27 13:50:00|71.65|71.65|72.15|72.05|72.33|72.26|69.15|69|4613212
1748354100000|2025-05-27 13:55:00|72.2|72.1|71.41|71.27|72.33|72.32|70.5|70.1|2772395
1748354400000|2025-05-27 14:00:00|71.45|71.29|71.89|71.73|72.2|72.07|71.25|71|2770671
1748354700000|2025-05-27 14:05:00|71.88|71.72|71.39|71.28|71.88|71.72|70.69|70.47|1549898
1748355000000|2025-05-27 14:10:00|71.4|71.29|69.22|69.2|71.45|71.42|69.17|69.1|2068298
1748355300000|2025-05-27 14:15:00|69.36|69.21|70.79|70.78|70.99|70.91|69.36|69.21|1008648
1748355600000|2025-05-27 14:20:00|70.8|70.79|72.18|72.11|73|72.99|70.79|70.78|2912305
1748355900000|2025-05-27 14:25:00|72.17|72|69.57|69.41|72.17|72.01|69.57|69.4|1251714
1748356200000|2025-05-27 14:30:00|69.56|69.4|69.57|69.52|69.99|69.78|69.23|69.18|1329892
1748356500000|2025-05-27 14:35:00|69.61|69.54|69.94|69.93|70.16|70.03|69.61|69.54|577282
1748356800000|2025-05-27 14:40:00|69.93|69.86|70.65|70.54|70.7|70.62|69.75|69.71|1260942
1748357100000|2025-05-27 14:45:00|70.64|70.55|70.14|70.09|70.64|70.61|70.14|70.01|367799
1748357400000|2025-05-27 14:50:00|70.13|70.1|70.16|70.15|70.16|70.15|70.05|70|407132
1748357700000|2025-05-27 14:55:00|70.17|70.16|69.77|69.71|70.31|70.22|69.77|69.71|460457
1748358000000|2025-05-27 15:00:00|69.78|69.74|68.63|68.56|69.84|69.83|68.63|68.51|728560
1748358300000|2025-05-27 15:05:00|68.62|68.62|68.66|68.65|68.66|68.65|68.56|68.27|461550
1748358600000|2025-05-27 15:10:00|68.65|68.64|68.99|68.98|69|68.98|68.36|68.27|393576
1748358900000|2025-05-27 15:15:00|69|68.99|69.15|69.14|69.36|69.31|69|68.95|324796
1748359200000|2025-05-27 15:20:00|69.14|69.13|68.71|68.7|69.14|69.13|68.71|68.55|97796
1748359500000|2025-05-27 15:25:00|68.7|68.69|68.72|68.71|68.72|68.71|68.17|68.03|329900
1748359800000|2025-05-27 15:30:00|68.81|68.76|69.15|69.11|69.76|69.74|68.8|68.76|457652
1748360100000|2025-05-27 15:35:00|69.14|69.09|69.07|69.04|69.14|69.09|69.06|69|115057
1748360400000|2025-05-27 15:40:00|69.1|69.05|69.38|69.36|69.48|69.42|69.1|69.04|546113
1748360700000|2025-05-27 15:45:00|69.39|69.37|69.84|69.83|69.84|69.83|69.39|69.37|441761
1748361000000|2025-05-27 15:50:00|69.83|69.8|69.31|69.3|69.83|69.8|69.31|69.3|351123
1748361300000|2025-05-27 15:55:00|69.3|69.1|69.81|69.8|69.83|69.8|69.3|69.1|374015
1748361600000|2025-05-27 16:00:00|69.8|69.7|69.66|69.65|69.8|69.73|69.65|69.62|616987
1748361900000|2025-05-27 16:05:00|69.65|69.5|69.31|69.3|69.65|69.6|69.31|69.3|173410
1748362200000|2025-05-27 16:10:00|69.3|69.1|69.69|69.52|69.83|69.75|69.2|69|373089
1748362500000|2025-05-27 16:15:00|69.68|69.61|69.83|69.82|69.83|69.82|69.32|69.15|354188
1748362800000|2025-05-27 16:20:00|69.88|69.83|70.22|70.09|70.34|70.33|69.86|69.83|519591
1748363100000|2025-05-27 16:25:00|70.29|70.1|70.18|70.13|70.59|70.58|70.18|70.09|492676
1748363400000|2025-05-27 16:30:00|70.17|70.14|69.92|69.91|70.18|70.14|69.92|69.9|334338
1748363700000|2025-05-27 16:35:00|69.91|69.9|69.94|69.91|70.01|69.96|69.75|69.68|423734
1748364000000|2025-05-27 16:40:00|69.98|69.92|69.98|69.97|70|69.97|69.93|69.92|135522
1748364300000|2025-05-27 16:45:00|69.97|69.96|69.86|69.85|69.97|69.96|69.83|69.8|155206
1748364600000|2025-05-27 16:50:00|69.85|69.68|69.79|69.78|69.85|69.78|69.71|69.68|128704
1748364900000|2025-05-27 16:55:00|69.78|69.77|69.7|69.69|69.79|69.77|69.69|69.68|216465
1748365200000|2025-05-27 17:00:00|69.75|69.68|69.73|69.71|69.75|69.71|69.71|69.68|354162
1748365500000|2025-05-27 17:05:00|69.74|69.72|69.73|69.7|70.19|70.09|69.73|69.68|476340
1748365800000|2025-05-27 17:10:00|69.72|69.71|69.52|69.5|69.72|69.71|69.37|69.31|600558
1748366100000|2025-05-27 17:15:00|69.51|69.51|69.22|69.15|69.51|69.51|69.22|69.15|271344
1748366400000|2025-05-27 17:20:00|69.21|69.2|69.37|69.36|69.41|69.38|69.11|69.02|415350
1748366700000|2025-05-27 17:25:00|69.36|69.34|69.4|69.39|69.4|69.39|69.13|69.03|467035
1748367000000|2025-05-27 17:30:00|69.39|69.29|69.24|69.23|69.39|69.29|69.19|69|234652
1748367300000|2025-05-27 17:35:00|69.23|69.21|69.22|69.21|69.23|69.21|69.12|69|261168
1748367600000|2025-05-27 17:40:00|69.23|69.22|69.72|69.71|69.72|69.71|69.22|69.22|188038
1748367900000|2025-05-27 17:45:00|69.77|69.72|69.85|69.84|69.85|69.84|69.75|69.72|249534
1748368200000|2025-05-27 17:50:00|69.84|69.83|69.76|69.75|69.84|69.83|69.73|69.66|125878
1748368500000|2025-05-27 17:55:00|69.77|69.76|69.99|69.97|69.99|69.97|69.77|69.76|231628
1748368800000|2025-05-27 18:00:00|69.98|69.98|70|69.99|70|69.99|69.98|69.97|431798
1748369100000|2025-05-27 18:05:00|70.01|70|70.3|70.29|70.35|70.29|70|70|460485
1748369400000|2025-05-27 18:10:00|70.29|70.28|69.63|69.62|70.29|70.28|69.62|69.5|261048
1748369700000|2025-05-27 18:15:00|69.68|69.63|69.83|69.82|69.88|69.82|69.68|69.63|244675
1748370000000|2025-05-27 18:20:00|69.82|69.81|69.4|69.37|69.82|69.81|69.36|69.23|169857
1748370300000|2025-05-27 18:25:00|69.39|69.38|69.51|69.5|69.58|69.52|69.38|69.38|170306
1748370600000|2025-05-27 18:30:00|69.5|69.49|69.73|69.72|69.81|69.72|69.46|69.14|168406
1748370900000|2025-05-27 18:35:00|69.72|69.71|69.61|69.58|69.72|69.71|69.61|69.45|99266
1748371200000|2025-05-27 18:40:00|69.6|69.57|69.39|69.37|69.6|69.57|69.39|69.15|120790
1748371500000|2025-05-27 18:45:00|69.38|69.35|69.2|69.19|69.38|69.35|69.12|69.01|133867
1748371800000|2025-05-27 18:50:00|69.19|69.13|69.02|69.01|69.19|69.16|69.02|69|128847
1748372100000|2025-05-27 18:55:00|69.01|69|69.02|69.01|69.02|69.01|69.01|69|366315
1748372400000|2025-05-27 19:00:00|69.01|69|69.28|69.25|69.28|69.25|68.52|68.5|1727522
1748372700000|2025-05-27 19:05:00|69.27|69.26|69.07|69.01|69.27|69.26|69.01|69|310213
1748373000000|2025-05-27 19:10:00|69.03|69.02|69.21|69.19|69.33|69.27|68.83|68.56|553291
1748373300000|2025-05-27 19:15:00|69.2|69.13|69.03|69.02|69.21|69.13|69|68.85|219038
1748373600000|2025-05-27 19:20:00|69.07|68.88|69.31|69.3|69.39|69.3|68.93|68.88|256462
1748373900000|2025-05-27 19:25:00|69.3|69.29|69.09|69.08|69.3|69.3|69.02|69|569876
1748374200000|2025-05-27 19:30:00|69.08|69.04|69.17|69.16|69.3|69.26|69.05|69.04|491884
1748374500000|2025-05-27 19:35:00|69.19|69.17|69.67|69.66|69.69|69.66|69.17|69.16|489092
1748374800000|2025-05-27 19:40:00|69.69|69.67|69.33|69.28|69.72|69.69|69.33|69.28|240589
1748375100000|2025-05-27 19:45:00|69.3|69.29|69.25|69.24|69.3|69.29|69.24|69.11|223992
1748375400000|2025-05-27 19:50:00|69.24|69.1|69.79|69.74|69.79|69.74|69.13|69.1|402763
1748375700000|2025-05-27 19:55:00|69.76|69.73|69.55|69.54|69.81|69.78|69.35|69.13|412574
1748439000000|2025-05-28 13:30:00|70.85|69.34|67.68|67.67|70.85|70.8|67.52|67.48|1368481
1748439300000|2025-05-28 13:35:00|67.67|67.58|66.21|66.2|67.68|67.58|65.71|65.6|2582830
1748439600000|2025-05-28 13:40:00|66.2|66|66.65|66.62|66.7|66.63|65.65|65.61|1170907
1748439900000|2025-05-28 13:45:00|66.64|66.61|67.12|67.11|67.22|67.12|66.33|66.31|1476546
1748440200000|2025-05-28 13:50:00|67.11|67.1|66.38|66.37|67.12|67.11|66.31|66.3|918436
1748440500000|2025-05-28 13:55:00|66.4|66.4|66.11|66.07|66.45|66.44|66.06|66.02|1120153
1748440800000|2025-05-28 14:00:00|66.16|66.1|66.2|66.19|66.21|66.2|66.05|66|690069
1748441100000|2025-05-28 14:05:00|66.19|66.18|66.13|66.12|66.21|66.2|66.11|66.02|938823
1748441400000|2025-05-28 14:10:00|66.12|66.11|66.17|66.16|66.2|66.18|66.06|66.05|585942
1748441700000|2025-05-28 14:15:00|66.16|66.15|65.61|65.6|66.16|66.15|65.61|65.6|2051104
1748442000000|2025-05-28 14:20:00|65.6|65.59|66.15|66.14|66.21|66.14|65.56|65.55|1493852
1748442300000|2025-05-28 14:25:00|66.16|66.15|65.99|65.98|66.45|66.43|65.99|65.98|781123
1748442600000|2025-05-28 14:30:00|65.98|65.97|65.77|65.76|65.98|65.97|65.77|65.76|596358
1748442900000|2025-05-28 14:35:00|65.76|65.75|65.77|65.76|65.88|65.87|65.61|65.6|806719
1748443200000|2025-05-28 14:40:00|65.76|65.75|65.75|65.73|65.86|65.85|65.75|65.73|398705
1748443500000|2025-05-28 14:45:00|65.74|65.72|65.97|65.95|66|65.95|65.73|65.72|466002
1748443800000|2025-05-28 14:50:00|65.98|65.96|65.83|65.81|66.44|66.38|65.83|65.8|815166
1748444100000|2025-05-28 14:55:00|65.82|65.8|65.81|65.8|65.86|65.83|65.81|65.8|896791
1748444400000|2025-05-28 15:00:00|65.8|65.79|65.66|65.65|65.8|65.79|65.21|65.2|1704357
1748444700000|2025-05-28 15:05:00|65.65|65.64|65.91|65.88|65.97|65.88|65.57|65.5|794028
1748445000000|2025-05-28 15:10:00|65.9|65.87|65.63|65.62|65.9|65.87|65.61|65.6|825609
1748445300000|2025-05-28 15:15:00|65.62|65.61|65.58|65.57|65.62|65.61|65.58|65.57|383464
1748445600000|2025-05-28 15:20:00|65.59|65.58|65.99|65.98|66|65.98|65.59|65.58|715466
1748445900000|2025-05-28 15:25:00|66|65.99|65.82|65.81|66.17|66.09|65.82|65.81|606866
1748446200000|2025-05-28 15:30:00|65.81|65.8|65.9|65.89|65.98|65.89|65.78|65.77|615953
1748446500000|2025-05-28 15:35:00|65.91|65.9|66.01|66|66.05|66.01|65.9|65.9|257123
1748446800000|2025-05-28 15:40:00|66.02|66.01|66.46|66.42|66.52|66.42|66.02|66.01|366860
1748447100000|2025-05-28 15:45:00|66.47|66.43|66.6|66.59|66.71|66.61|66.46|66.43|560350
1748447400000|2025-05-28 15:50:00|66.59|66.58|66.57|66.56|66.59|66.58|66.54|66.53|350026
1748447700000|2025-05-28 15:55:00|66.56|66.55|66.44|66.43|66.56|66.55|66.44|66.43|400366
1748448000000|2025-05-28 16:00:00|66.43|66.42|66.43|66.42|66.44|66.42|66.43|66.42|265739
1748448300000|2025-05-28 16:05:00|66.44|66.43|66.61|66.6|66.62|66.6|66.43|66.43|305758
1748448600000|2025-05-28 16:10:00|66.62|66.61|67|66.97|67.05|66.98|66.62|66.61|883153
1748448900000|2025-05-28 16:15:00|66.99|66.98|66.78|66.75|66.99|66.98|66.78|66.75|280873
1748449200000|2025-05-28 16:20:00|66.77|66.77|66.67|66.66|66.77|66.77|66.67|66.66|85753
1748449500000|2025-05-28 16:25:00|66.68|66.67|66.68|66.67|66.68|66.67|66.68|66.67|131986
1748449800000|2025-05-28 16:30:00|66.67|66.66|66.66|66.65|66.68|66.66|66.59|66.58|459748
1748450100000|2025-05-28 16:35:00|66.67||66.66||66.67||66.66||144394
1748450400000|2025-05-28 16:40:00|66.67|66.66|66.81|66.8|66.81|66.8|66.67|66.66|153862
1748450700000|2025-05-28 16:45:00|66.82|66.81|66.98|66.95|67.2|67.15|66.82|66.66|657563
1748451000000|2025-05-28 16:50:00|66.97|66.94|66.75|66.74|66.97|66.94|66.75|66.7|135062
1748451300000|2025-05-28 16:55:00|66.76|66.75|66.8|66.79|66.8|66.79|66.76|66.75|205396
1748451600000|2025-05-28 17:00:00|||||||||45261
1748451900000|2025-05-28 17:05:00|||||||||69355
1748452200000|2025-05-28 17:10:00|66.81|66.8|66.88|66.87|66.88|66.87|66.81|66.8|428446
1748452500000|2025-05-28 17:15:00|66.89|66.88|66.83|66.8|67.02|67.01|66.82|66.8|601522
1748452800000|2025-05-28 17:20:00|66.82|66.79|66.51|66.5|66.82|66.79|66.51|66.5|286748
1748453100000|2025-05-28 17:25:00|66.5|66.4|66.56|66.55|66.61|66.56|66.12|66.04|374522
1748453400000|2025-05-28 17:30:00|66.55|66.54|66.75|66.7|66.75|66.7|66.22|66|343926
1748453700000|2025-05-28 17:35:00|66.74|66.71|66.63|66.62|66.74|66.71|66.63|66.61|240360
1748454000000|2025-05-28 17:40:00|66.64|66.63|66.7|66.69|66.71|66.7|66.63|66.63|141641
1748454300000|2025-05-28 17:45:00|66.71|66.7|66.9|66.89|66.9|66.89|66.71|66.7|244141
1748454600000|2025-05-28 17:50:00|||||||||85228
1748454900000|2025-05-28 17:55:00|66.89|66.88|66.89|66.85|66.9|66.88|66.88|66.84|175697
1748455200000|2025-05-28 18:00:00|66.87||66.86||66.87||66.86||37463
1748455500000|2025-05-28 18:05:00|||||||||89580
1748455800000|2025-05-28 18:10:00|66.9|66.86|66.9|66.89|66.9|66.89|66.9|66.86|186109
1748456100000|2025-05-28 18:15:00|66.95|66.9|66.86|66.85|67|66.99|66.86|66.85|804028
1748456400000|2025-05-28 18:20:00|66.85|66.84|66.58|66.57|66.85|66.84|66.58|66.38|228152
1748456700000|2025-05-28 18:25:00|66.59|66.58|66.59|66.58|66.6|66.58|66.59|66.58|37197
1748457000000|2025-05-28 18:30:00|66.58|66.57|66.52|66.51|66.58|66.57|66.51|66.5|139536
1748457300000|2025-05-28 18:35:00|66.51|66.5|66.45|66.29|66.51|66.5|66.45|66.29|68333
1748457600000|2025-05-28 18:40:00|66.44||66.3||66.44||66.3||56373
1748457900000|2025-05-28 18:45:00|66.29|66.28|66.07|66.05|66.29|66.28|66.07|66.01|178624
1748458200000|2025-05-28 18:50:00|66.08|66.06|65.91|65.9|66.1|66.09|65.91|65.9|546552
1748458500000|2025-05-28 18:55:00|65.92|65.91|65.92|65.91|66|65.99|65.92|65.83|445594
1748458800000|2025-05-28 19:00:00|65.93|65.92|66.34|66.33|66.34|66.33|65.92|65.92|501428
1748459100000|2025-05-28 19:05:00|66.35|66.34|66.24|66.23|66.48|66.44|66.24|66.23|484444
1748459400000|2025-05-28 19:10:00|66.25|66.24|66.24|66.23|66.29|66.28|66.24|66.23|245023
1748459700000|2025-05-28 19:15:00|66.25|66.24|66.25|66.24|66.26|66.25|66.25|66.24|200215
1748460000000|2025-05-28 19:20:00|66.26|66.25|66.26|66.25|66.26|66.25|66.26|66.25|130725
1748460300000|2025-05-28 19:25:00|66.27|66.26|66.36|66.33|66.41|66.33|66.27|66.26|105295
1748460600000|2025-05-28 19:30:00|66.41|66.34|66.56|66.51|66.61|66.52|66.36|66.34|303117
1748460900000|2025-05-28 19:35:00|66.52|66.52|66.14|66.13|66.66|66.6|66.14|66.05|479848
1748461200000|2025-05-28 19:40:00|66.15|66.14|66.24|66.23|66.29|66.23|66.15|66.14|184541
1748461500000|2025-05-28 19:45:00|66.23|66.22|66.23|66.18|66.23|66.22|66.09|66.08|349952
1748461800000|2025-05-28 19:50:00|66.22|66.17|65.66|65.61|66.22|66.17|65.61|65.6|742977
1748462100000|2025-05-28 19:55:00|65.67|65.62|65.82|65.8|65.97|65.93|65.66|65.61|547069
1748525400000|2025-05-29 13:30:00|67.65|67.07|67.65|67.59|68.35|68.1|67.42|67.07|570152
1748525700000|2025-05-29 13:35:00|67.72|67.52|68.86|68.64|69.55|69.46|67.53|67.52|918216
1748526000000|2025-05-29 13:40:00|68.85|68.54|67.21|67.13|68.85|68.54|67.13|67.02|591102
1748526300000|2025-05-29 13:45:00|67.22|67.15|67.33|67.32|67.8|67.54|67.22|67.15|575063
1748526600000|2025-05-29 13:50:00|67.32|67.31|67.36|67.33|67.65|67.61|67.22|67.2|579165
1748526900000|2025-05-29 13:55:00|67.38|67.34|67.25|67.2|67.4|67.38|67.01|67|498800
1748527200000|2025-05-29 14:00:00|67.3|67.21|68.2|68.14|68.22|68.14|67.3|67.2|753013
1748527500000|2025-05-29 14:05:00|68.19|68.13|67.85|67.81|68.2|68.13|67.63|67.5|890099
1748527800000|2025-05-29 14:10:00|67.9|67.8|68.38|68.35|68.5|68.49|67.9|67.8|615449
1748528100000|2025-05-29 14:15:00|68.36|68.36|67.4|67.34|68.36|68.36|67.35|67.31|509330
1748528400000|2025-05-29 14:20:00|67.39|67.35|67.29|67.21|67.4|67.39|67.21|67.2|706850
1748528700000|2025-05-29 14:25:00|67.28|67.22|67.46|67.32|67.7|67.69|67.28|67.22|1134515
1748529000000|2025-05-29 14:30:00|67.43|67.26|66.33|66.2|67.43|67.26|66.16|66.12|1357895
1748529300000|2025-05-29 14:35:00|66.32|66.21|66.94|66.93|66.95|66.93|66.21|66.2|1266117
1748529600000|2025-05-29 14:40:00|66.95|66.94|66.3|66.28|66.95|66.94|66.22|66.01|598965
1748529900000|2025-05-29 14:45:00|66.29|66.26|66.45|66.41|67.07|66.97|66.29|66.26|391393
1748530200000|2025-05-29 14:50:00|66.44|66.42|66.3|66.24|66.76|66.68|65.98|65.9|846183
1748530500000|2025-05-29 14:55:00|66.35|66.31|65.65|65.57|66.5|66.44|65.57|65.56|1353266
1748530800000|2025-05-29 15:00:00|65.86|65.61|66.9|66.84|66.9|66.84|65.86|65.61|778056
1748531100000|2025-05-29 15:05:00|66.89|66.87|66.9|66.84|66.95|66.93|66.84|66.83|704924
1748531400000|2025-05-29 15:10:00|66.91|66.85|67.15|67.14|67.35|67.34|66.91|66.85|699719
1748531700000|2025-05-29 15:15:00|67.19|67.15|67.63|67.62|67.69|67.64|67.19|67.15|690062
1748532000000|2025-05-29 15:20:00|67.62|67.6|68.91|68.83|68.95|68.9|67.53|67.51|1991086
1748532300000|2025-05-29 15:25:00|68.9|68.84|70.19|70.15|70.26|70.17|68.87|68.84|4119603
1748532600000|2025-05-29 15:30:00|70.18|70.11|69.54|69.46|70.56|70.47|69.43|69.33|2983801
1748532900000|2025-05-29 15:35:00|69.53|69.45|68.47|68.43|69.65|69.59|68.33|68.1|1355335
1748533200000|2025-05-29 15:40:00|68.46|68.44|67.93|67.78|68.65|68.58|67.86|67.71|830195
1748533500000|2025-05-29 15:45:00|67.92|67.72|67.29|67.19|67.92|67.78|66.99|66.85|444669
1748533800000|2025-05-29 15:50:00|67.32|67.2|67.33|67.28|67.98|67.79|67.32|67.04|1017806
1748534100000|2025-05-29 15:55:00|67.32|67.22|66.77|66.76|67.4|67.39|66.77|66.66|283108
1748534400000|2025-05-29 16:00:00|66.76|66.74|66.07|66.06|66.76|66.75|66.05|66|1090946
1748534700000|2025-05-29 16:05:00|66.06|66.05|65.48|65.47|66.06|66.06|65.09|65|1685686
1748535000000|2025-05-29 16:10:00|65.52|65.48|65.61|65.59|65.83|65.77|65.42|65.24|523795
1748535300000|2025-05-29 16:15:00|65.6|65.6|65.86|65.85|65.88|65.87|65.6|65.42|438990
1748535600000|2025-05-29 16:20:00|65.85|65.84|65.56|65.5|65.85|65.84|65.44|65.42|398509
1748535900000|2025-05-29 16:25:00|65.55|65.52|65.4|65.37|65.55|65.52|65.29|65.27|228769
1748536200000|2025-05-29 16:30:00|65.45|65.39|65.45|65.41|65.6|65.52|65.39|65.3|232774
1748536500000|2025-05-29 16:35:00|65.5|65.42|65.75|65.7|65.8|65.71|65.5|65.42|145715
1748536800000|2025-05-29 16:40:00|65.8|65.71|66.17|66.14|66.22|66.15|65.8|65.7|210652
1748537100000|2025-05-29 16:45:00|66.22|66.15|66.22|66.19|66.57|66.5|66.22|66.14|534631
1748537400000|2025-05-29 16:50:00|66.23|66.2|66.05|66.03|66.33|66.31|66.01|66|880836
1748537700000|2025-05-29 16:55:00|66.04|66.04|66.11|66.04|66.26|66.18|66.04|66.03|224657
1748538000000|2025-05-29 17:00:00|66.1|66.05|65.9|65.85|66.17|66.1|65.9|65.85|322548
1748538300000|2025-05-29 17:05:00|65.91|65.84|65.72|65.68|65.91|65.84|65.55|65.36|303361
1748538600000|2025-05-29 17:10:00|65.77|65.69|65.92|65.91|65.96|65.91|65.77|65.68|223692
1748538900000|2025-05-29 17:15:00|65.97|65.92|65.46|65.37|66.02|65.94|65.46|65.36|194253
1748539200000|2025-05-29 17:20:00|65.45|65.38|65.66|65.62|65.66|65.62|65.44|65.37|248849
1748539500000|2025-05-29 17:25:00|65.65|65.59|65.07|65.05|65.65|65.59|65.06|65|649535
1748539800000|2025-05-29 17:30:00|65.12|65.06|65.07|65.06|65.17|65.16|65.07|65.05|315454
1748540100000|2025-05-29 17:35:00|65.06|65.05|65.07|64.93|65.07|65.05|64.87|64.8|536122
1748540400000|2025-05-29 17:40:00|65.06|64.94|65.07|65.06|65.07|65.06|64.98|64.94|139278
1748540700000|2025-05-29 17:45:00|65.06|65.05|64.93|64.92|65.06|65.05|64.92|64.91|203327
1748541000000|2025-05-29 17:50:00|64.92|64.91|64.79|64.77|64.92|64.91|64.78|64.77|492440
1748541300000|2025-05-29 17:55:00|64.78|64.76|64.58|64.57|64.79|64.76|64.34|64.3|687490
1748541600000|2025-05-29 18:00:00|64.63|64.58|64.73|64.71|64.93|64.8|64.57|64.56|417788
1748541900000|2025-05-29 18:05:00|64.72|64.7|64.53|64.52|64.72|64.71|64.52|64.5|341401
1748542200000|2025-05-29 18:10:00|64.52|64.51|64.2|64.18|64.52|64.51|64.18|64.11|301589
1748542500000|2025-05-29 18:15:00|64.19|64.17|63.81|63.8|64.19|64.17|63.81|63.8|409169
1748542800000|2025-05-29 18:20:00|63.8|63.79|63.71|63.7|63.8|63.8|63.65|63.6|262476
1748543100000|2025-05-29 18:25:00|63.7|63.69|63.62|63.56|63.7|63.69|63.61|63.55|277661
1748543400000|2025-05-29 18:30:00|63.67|63.57|63.81|63.8|63.81|63.8|63.67|63.57|235372
1748543700000|2025-05-29 18:35:00|63.86|63.81|64|63.99|64|63.99|63.86|63.81|385000
1748544000000|2025-05-29 18:40:00|63.99|63.98|63.6|63.58|64|63.98|63.6|63.55|543305
1748544300000|2025-05-29 18:45:00|63.65|63.59|63.7|63.69|63.8|63.79|63.65|63.59|191155
1748544600000|2025-05-29 18:50:00|63.75|63.7|63.69|63.64|63.8|63.74|63.69|63.63|161108
1748544900000|2025-05-29 18:55:00|63.68|63.65|63.59|63.58|63.68|63.68|63.59|63.56|90249
1748545200000|2025-05-29 19:00:00|||||||||82930
1748545500000|2025-05-29 19:05:00|63.58|63.56|63.12|63.11|63.58|63.56|63.12|63.1|471380
1748545800000|2025-05-29 19:10:00|63.11|63.1|62.87|62.86|63.12|63.11|62.68|62.6|1145686
1748546100000|2025-05-29 19:15:00|62.9|62.87|63.22|63.21|63.22|63.21|62.9|62.87|340926
1748546400000|2025-05-29 19:20:00|63.23|63.22|63.42|63.41|63.77|63.75|63.23|63.22|902269
1748546700000|2025-05-29 19:25:00|63.67|63.42|63.42|63.37|63.67|63.57|63.41|63.25|348138
1748547000000|2025-05-29 19:30:00|63.43|63.38|63.41|63.4|63.56|63.55|63.36|63.18|180854
1748547300000|2025-05-29 19:35:00|63.46|63.38|63.23|63.22|63.46|63.38|63.23|63.14|255021
1748547600000|2025-05-29 19:40:00|63.28|63.23|63.36|63.35|63.58|63.52|63.28|63.23|419213
1748547900000|2025-05-29 19:45:00|63.35|63.24|63.51|63.49|63.53|63.49|63.33|63.24|341025
1748548200000|2025-05-29 19:50:00|63.5|63.5|62.93|62.92|63.5|63.5|62.93|62.81|493770
1748548500000|2025-05-29 19:55:00|62.94|62.93|63.29|63.27|63.31|63.29|62.94|62.93|651181
1748611800000|2025-05-30 13:30:00|63|62.91|59.5|59.35|63|62.99|59.07|59.01|2445335
1748612100000|2025-05-30 13:35:00|59.45|59.4|60.55|60.3|61|60.87|59.45|59.4|1084649
1748612400000|2025-05-30 13:40:00|60.54|60.32|60.61|60.58|60.78|60.74|60.27|60.21|740605
1748612700000|2025-05-30 13:45:00|60.59|60.56|60.49|60.47|60.64|60.56|60.14|60.1|591520
1748613000000|2025-05-30 13:50:00|60.48|60.48|60.76|60.75|60.76|60.75|60.33|60.13|622377
1748613300000|2025-05-30 13:55:00|60.81|60.76|60.65|60.64|61|60.92|60.64|60.6|913170
1748613600000|2025-05-30 14:00:00|60.66|60.65|61.34|61.28|61.41|61.39|60.66|60.65|536763
1748613900000|2025-05-30 14:05:00|61.31|61.29|61.34|61.31|61.35|61.31|61.15|61.01|563430
1748614200000|2025-05-30 14:10:00|61.33|61.33|61.83|61.76|62|61.92|61.27|61.1|1083405
1748614500000|2025-05-30 14:15:00|61.82|61.77|61.53|61.51|61.83|61.8|61.23|61.18|479833
1748614800000|2025-05-30 14:20:00|61.52|61.52|62.67|62.54|62.7|62.69|61.52|61.52|968530
1748615100000|2025-05-30 14:25:00|62.66|62.55|62.17|62.1|62.66|62.55|62.17|62.02|450268
1748615400000|2025-05-30 14:30:00|62.16|62.09|62.07|62.04|62.34|62.27|62.03|62.01|666905
1748615700000|2025-05-30 14:35:00|62.06|62.02|62.19|62.13|62.27|62.26|62.01|62|899558
1748616000000|2025-05-30 14:40:00|62.18|62.15|61.3|61.25|62.18|62.15|61.29|61.19|1106612
1748616300000|2025-05-30 14:45:00|61.29|61.21|61.06|61|61.3|61.21|60.82|60.7|972188
1748616600000|2025-05-30 14:50:00|61.05|60.98|61.27|61.24|61.34|61.26|60.89|60.7|443535
1748616900000|2025-05-30 14:55:00|61.34|61.25|61.37|61.33|61.69|61.61|61.23|61.11|133520
1748617200000|2025-05-30 15:00:00|61.47|61.34|61.35|61.19|61.79|61.73|61.35|61.14|152518
1748617500000|2025-05-30 15:05:00|61.3|61.2|61.45|61.4|61.67|61.66|61.25|61.2|414250
1748617800000|2025-05-30 15:10:00|61.44|61.36|61.53|61.46|61.55|61.54|61.41|61.34|187795
1748618100000|2025-05-30 15:15:00|61.5|61.45|61.33|61.31|61.5|61.46|61.24|61|341004
1748618400000|2025-05-30 15:20:00|61.38|61.32|61.45|61.43|61.46|61.43|61.22|61.18|136017
1748618700000|2025-05-30 15:25:00|61.44|61.32|61.51|61.5|61.51|61.5|61.4|61.18|91272
1748619000000|2025-05-30 15:30:00|61.56|61.51|61.44|61.38|61.66|61.65|61.44|61.32|311631
1748619300000|2025-05-30 15:35:00|61.43|61.39|61.49|61.42|61.57|61.54|61.42|61.35|250271
1748619600000|2025-05-30 15:40:00||61.45||61.48||61.48||61.42|162618
1748619900000|2025-05-30 15:45:00|61.5|61.49|62.09|62.05|62.09|62.05|61.5|61.41|222181
1748620200000|2025-05-30 15:50:00|62.14|62.06|61.99|61.91|62.34|62.32|61.99|61.9|228393
1748620500000|2025-05-30 15:55:00|61.98|61.92|62.23|62.21|62.27|62.21|61.96|61.92|265308
1748620800000|2025-05-30 16:00:00|62.24|62.22|62.01|62|62.24|62.22|62.01|62|143524
1748621100000|2025-05-30 16:05:00|62|61.94|61.97|61.96|62|61.96|61.91|61.9|138746
1748621400000|2025-05-30 16:10:00|61.98|61.97|61.96|61.9|61.98|61.97|61.96|61.9|248131
1748621700000|2025-05-30 16:15:00|61.95|61.93|61.59|61.56|61.95|61.95|61.57|61.51|361646
1748622000000|2025-05-30 16:20:00|61.64|61.57|61.21|61.18|61.64|61.59|61.21|61.18|381601
1748622300000|2025-05-30 16:25:00|61.2|61.2|60.64|60.54|61.2|61.2|60.61|60.51|1335624
1748622600000|2025-05-30 16:30:00|60.63|60.52|60.51|60.5|60.74|60.73|60.51|60.5|242523
1748622900000|2025-05-30 16:35:00|60.5|60.45|60.56|60.55|60.6|60.59|60.28|60.2|1606092
1748623200000|2025-05-30 16:40:00|60.61|60.56|60.36|60.35|60.76|60.74|60.32|60.3|766430
1748623500000|2025-05-30 16:45:00|60.38|60.36|60.77|60.65|61|60.89|60.38|60.35|275819
1748623800000|2025-05-30 16:50:00|60.76|60.67|60.31|60.3|60.76|60.67|60.31|60.3|538260
1748624100000|2025-05-30 16:55:00|60.3|60.27|60.01|60|60.3|60.27|60.01|60|1177011
1748624400000|2025-05-30 17:00:00|60.03|60.01|60.17|60.16|60.18|60.16|60.01|60|799548
1748624700000|2025-05-30 17:05:00|60.2|60.17|60.43|60.4|60.75|60.72|60.2|60.17|625685
1748625000000|2025-05-30 17:10:00|60.42|60.41|60.42|60.41|60.51|60.5|60.41|60.4|183776
1748625300000|2025-05-30 17:15:00|60.41|60.4|60.41|60.37|60.54|60.47|60.23|60.2|344421
1748625600000|2025-05-30 17:20:00|60.4|60.36|60.3|60.29|60.4|60.37|60.23|60.2|81995
1748625900000|2025-05-30 17:25:00|60.31|60.3|60.39|60.38|60.4|60.38|60.3|60.26|165503
1748626200000|2025-05-30 17:30:00|60.4|60.39|60.43|60.42|60.6|60.58|60.4|60.26|233040
1748626500000|2025-05-30 17:35:00|60.48|60.43|60.55|60.54|60.68|60.67|60.48|60.43|192932
1748626800000|2025-05-30 17:40:00|60.57|60.55|60.55|60.53|60.72|60.61|60.55|60.52|218597
1748627100000|2025-05-30 17:45:00|60.54||60.54||60.54||60.54||48430
1748627400000|2025-05-30 17:50:00|60.59|60.54|60.69|60.67|60.69|60.68|60.59|60.54|234174
1748627700000|2025-05-30 17:55:00|60.68|60.66|60.16|60.15|60.68|60.66|60.11|60.1|444862
1748628000000|2025-05-30 18:00:00|60.21|60.16|60.18|60.17|60.41|60.35|60.17|60.13|348645
1748628300000|2025-05-30 18:05:00|60.17|60.13|60.22|60.21|60.32|60.3|60.06|60.05|921214
1748628600000|2025-05-30 18:10:00|60.31|60.26|60.08|60.06|60.33|60.3|60.08|60.06|366171
1748628900000|2025-05-30 18:15:00|60.07|60.07|60.14|60.12|60.17|60.14|60.07|60.05|277120
1748629200000|2025-05-30 18:20:00|60.13|60.13|60.33|60.28|60.33|60.28|60.13|60.13|242463
1748629500000|2025-05-30 18:25:00|60.31|60.29|60.37|60.21|60.39|60.35|60.16|60.13|159418
1748629800000|2025-05-30 18:30:00|60.36|60.22|60.03|60.01|60.36|60.25|60.03|60.01|275666
1748630100000|2025-05-30 18:35:00|60.02|60.02|60.06|60.05|60.08|60.06|60.02|60.02|227575
1748630400000|2025-05-30 18:40:00|60.05|60.02|59.76|59.73|60.06|60.04|59.76|59.73|734038
1748630700000|2025-05-30 18:45:00|59.75|59.75|59.76|59.73|59.94|59.88|59.72|59.7|240451
1748631000000|2025-05-30 18:50:00|59.75|59.7|59.76|59.75|59.77|59.75|59.65|59.63|404411
1748631300000|2025-05-30 18:55:00|59.81|59.76|60.1|60.09|60.32|60.23|59.81|59.76|450614
1748631600000|2025-05-30 19:00:00|60.13|60.1|60.73|60.67|60.73|60.67|60.13|60.1|407192
1748631900000|2025-05-30 19:05:00|60.72|60.68|60.91|60.89|61|60.97|60.71|60.68|686375
1748632200000|2025-05-30 19:10:00|60.9|60.9|61.13|61.12|61.14|61.13|60.9|60.9|549589
1748632500000|2025-05-30 19:15:00|61.14|61.13|61.08|61.03|61.29|61.28|61.02|61|635429
1748632800000|2025-05-30 19:20:00|61.07|61.05|61.28|61.22|61.29|61.22|60.95|60.88|798245
1748633100000|2025-05-30 19:25:00|61.29|61.23|61.28|61.27|61.34|61.32|61.25|61.16|310287
1748633400000|2025-05-30 19:30:00|61.33|61.28|61.05|61.04|61.37|61.32|61.05|61.04|375175
1748633700000|2025-05-30 19:35:00|61.1|61.05|61.17|61.12|61.18|61.16|61.07|61|334275
1748634000000|2025-05-30 19:40:00|61.18|61.13|60.92|60.91|61.2|61.15|60.88|60.87|365937
1748634300000|2025-05-30 19:45:00|60.91|60.89|60.92|60.9|60.92|60.9|60.64|60.61|377348
1748634600000|2025-05-30 19:50:00|60.91|60.89|60.14|60.04|61|60.9|60.13|60|400917
1748634900000|2025-05-30 19:55:00|60.38|60.05|60.93|60.91|61.03|61.02|60.29|60.05|525459
1748871000000|2025-06-02 13:30:00|60.7|60.4|61.04|60.6|61.5|61.21|59.98|59.83|1380790
1748871300000|2025-06-02 13:35:00|61.03|60.61|61.32|61.25|61.32|61.25|60.84|60.61|516849
1748871600000|2025-06-02 13:40:00|61.31|61.21|60.37|60.27|61.31|61.21|59.73|59.7|1684383
1748871900000|2025-06-02 13:45:00|60.4|60.32|59.9|59.82|60.63|60.46|59.9|59.82|650392
1748872200000|2025-06-02 13:50:00|59.89|59.8|59.92|59.86|60.04|59.91|59.52|59.5|914818
1748872500000|2025-06-02 13:55:00|59.97|59.88|59.6|59.54|60.02|60|59.49|59.47|1019891
1748872800000|2025-06-02 14:00:00|59.54|59.53|59.94|59.92|59.99|59.98|59.54|59.53|573939
1748873100000|2025-06-02 14:05:00|59.95|59.93|60.41|60.4|60.41|60.4|59.95|59.92|652254
1748873400000|2025-06-02 14:10:00|60.46|60.29|60.48|60.3|60.66|60.48|60.2|60.11|536941
1748873700000|2025-06-02 14:15:00|60.47|60.31|60.42|60.3|60.47|60.31|60.23|60.2|531030
1748874000000|2025-06-02 14:20:00|60.47|60.31|60.7|60.63|60.72|60.63|60.47|60.31|253976
1748874300000|2025-06-02 14:25:00|60.71|60.64|60.82|60.76|60.82|60.77|60.71|60.64|239894
1748874600000|2025-06-02 14:30:00|60.81|60.77|60.54|60.52|60.82|60.77|60.52|60.5|371013
1748874900000|2025-06-02 14:35:00|60.55|60.53|59.6|59.53|60.55|60.54|59.6|59.53|882452
1748875200000|2025-06-02 14:40:00|59.59|59.54|59.34|59.33|59.59|59.56|59.1|59.05|1222643
1748875500000|2025-06-02 14:45:00|59.35|59.34|59.47|59.44|59.48|59.44|59.35|59.3|384534
1748875800000|2025-06-02 14:50:00|59.48|59.45|59.75|59.74|59.8|59.74|59.48|59.45|580059
1748876100000|2025-06-02 14:55:00|59.74|59.73|59.83|59.79|59.87|59.79|59.55|59.54|735551
1748876400000|2025-06-02 15:00:00|59.86|59.8|59.57|59.54|59.92|59.86|59.57|59.54|184363
1748876700000|2025-06-02 15:05:00|59.56|59.5|59.31|59.16|59.56|59.5|59.05|59.02|996812
1748877000000|2025-06-02 15:10:00|59.29|59.17|59.74|59.62|59.74|59.62|59.29|59.17|154555
1748877300000|2025-06-02 15:15:00|59.73|59.56|59.64|59.6|59.73|59.6|59.46|59.45|131620
1748877600000|2025-06-02 15:20:00|59.63|59.58|59.5|59.49|59.63|59.58|59.5|59.45|158710
1748877900000|2025-06-02 15:25:00|59.49|59.48|59.44|59.43|59.5|59.48|59.44|59.43|196504
1748878200000|2025-06-02 15:30:00|59.43|59.4|60.12|60.11|60.33|60.2|59.41|59.4|1091610
1748878500000|2025-06-02 15:35:00|60.14|60.12|60.31|60.29|60.38|60.31|60.14|60.12|343050
1748878800000|2025-06-02 15:40:00|60.32|60.3|59.98|59.97|60.41|60.33|59.92|59.8|448904
1748879100000|2025-06-02 15:45:00|59.97|59.8|61.09|61|61.1|61|59.65|59.58|1206964
1748879400000|2025-06-02 15:50:00|61.04|60.78|61.58|61.36|61.8|61.66|60.89|60.75|1452996
1748879700000|2025-06-02 15:55:00|61.57|61.37|61.77|61.67|62|61.81|61.17|61|2247565
1748880000000|2025-06-02 16:00:00|61.78|61.68|61.32|61.27|62.12|62|61.26|61.07|744301
1748880300000|2025-06-02 16:05:00|61.33|61.24|61.46|61.43|61.55|61.51|61.33|61.24|457514
1748880600000|2025-06-02 16:10:00|61.45|61.42|60.28|60.22|61.45|61.42|60.22|60.1|694059
1748880900000|2025-06-02 16:15:00|60.27|60.23|60.34|60.33|60.38|60.36|60.18|60.09|620303
1748881200000|2025-06-02 16:20:00|||||||||59546
1748881500000|2025-06-02 16:25:00|60.33|60.32|60.38|60.37|60.44|60.37|60.11|60.1|643203
1748881800000|2025-06-02 16:30:00|60.39|60.38|60.21|60.2|60.54|60.5|60.21|60.1|741158
1748882100000|2025-06-02 16:35:00|60.2|60.11|60.01|60|60.2|60.11|60.01|60|484359
1748882400000|2025-06-02 16:40:00|60|59.97|59.71|59.65|60|59.97|59.7|59.65|442354
1748882700000|2025-06-02 16:45:00|59.72|59.68|59.9|59.78|60.01|59.95|59.72|59.68|328669
1748883000000|2025-06-02 16:50:00|59.85|59.8|59.98|59.95|59.99|59.95|59.81|59.77|241588
1748883300000|2025-06-02 16:55:00|59.99|59.97|59.96|59.91|60.06|60.04|59.96|59.78|353675
1748883600000|2025-06-02 17:00:00|59.95|59.9|59.51|59.5|59.95|59.91|59.51|59.5|391908
1748883900000|2025-06-02 17:05:00|59.5|59.49|59.24|59.23|59.51|59.49|59.24|59.2|689191
1748884200000|2025-06-02 17:10:00|59.23|59.21|59.05|59.01|59.24|59.23|59.04|59.01|667551
1748884500000|2025-06-02 17:15:00|59.04|59.02|59.14|59.11|59.14|59.13|59.04|59.01|1148138
1748884800000|2025-06-02 17:20:00|59.13|59.03|59.32|59.3|59.35|59.31|58.6|58.5|2105249
1748885100000|2025-06-02 17:25:00|59.31|59.29|59.07|59.06|59.31|59.29|59.06|59.05|854105
1748885400000|2025-06-02 17:30:00|59.06|59.01|59.03|59.02|59.16|59.14|59.02|59.01|357697
1748885700000|2025-06-02 17:35:00|59.04|59.03|58.6|58.55|59.13|59.06|58.6|58.55|840955
1748886000000|2025-06-02 17:40:00|58.59|58.53|58.65|58.61|58.89|58.88|58.47|58.42|678007
1748886300000|2025-06-02 17:45:00|58.66|58.62|58.7|58.69|58.84|58.83|58.66|58.62|272596
1748886600000|2025-06-02 17:50:00|58.69|58.67|58.36|58.34|58.69|58.67|58.36|58.34|540895
1748886900000|2025-06-02 17:55:00|58.37|58.33|58.16|58.15|58.37|58.33|58.16|58.15|672057
1748887200000|2025-06-02 18:00:00|58.15|58.14|58.01|58|58.15|58.14|58.01|58|630824
1748887500000|2025-06-02 18:05:00|58|57.9|57.58|57.57|58.01|58|57.58|57.57|1541046
1748887800000|2025-06-02 18:10:00|57.57|57.56|57.4|57.39|57.64|57.63|57.36|57.2|851271
1748888100000|2025-06-02 18:15:00|57.44|57.4|57.85|57.83|58.09|58.06|57.44|57.4|602041
1748888400000|2025-06-02 18:20:00|57.84|57.84|58.06|57.95|58.06|57.96|57.73|57.7|258959
1748888700000|2025-06-02 18:25:00|58.11|58.01|57.91|57.81|58.24|58.22|57.85|57.78|229683
1748889000000|2025-06-02 18:30:00|57.86|57.82|58.11|58.02|58.11|58.02|57.86|57.81|73464
1748889300000|2025-06-02 18:35:00|58.07|58.03|58.07|58.05|58.07|58.05|58.06|58.03|130591
1748889600000|2025-06-02 18:40:00|58.06|58.04|57.94|57.89|58.07|58.04|57.93|57.89|141162
1748889900000|2025-06-02 18:45:00|57.93|57.9|57.95|57.94|57.95|57.94|57.93|57.9|37357
1748890200000|2025-06-02 18:50:00|57.96|57.95|58.41|58.35|58.45|58.36|57.96|57.95|131747
1748890500000|2025-06-02 18:55:00|58.4|58.3|58.28|58.27|58.4|58.3|58.28|58.27|140200
1748890800000|2025-06-02 19:00:00|58.27|58.26|58.65|58.52|58.7|58.52|58.24|58.2|170148
1748891100000|2025-06-02 19:05:00|58.63|58.53|58.45|58.4|58.63|58.6|58.45|58.4|93499
1748891400000|2025-06-02 19:10:00|58.46|58.41|58.59|58.51|58.9|58.87|58.46|58.41|258251
1748891700000|2025-06-02 19:15:00|58.54|58.52|58.55|58.54|58.56|58.54|58.54|58.52|47886
1748892000000|2025-06-02 19:20:00|||||||||32767
1748892300000|2025-06-02 19:25:00|58.56|58.55|58.57|58.56|58.57|58.56|58.56|58.55|36542
1748892600000|2025-06-02 19:30:00|58.58|58.57|58.7|58.69|58.9|58.89|58.58|58.57|208515
1748892900000|2025-06-02 19:35:00|58.69|58.68|58.65|58.64|58.69|58.68|58.65|58.63|15150
1748893200000|2025-06-02 19:40:00|58.66|58.65|59.21|59.19|59.21|59.19|58.66|58.65|157237
1748893500000|2025-06-02 19:45:00|59.2|59.18|59.18|59.17|59.35|59.25|59.11|59|210577
1748893800000|2025-06-02 19:50:00|59.17|59.16|59.04|59.03|59.18|59.16|59.03|59.01|127052
1748894100000|2025-06-02 19:55:00|59.05|59.04|59.32|59.3|59.35|59.33|59.05|59.04|776296
1748957400000|2025-06-03 13:30:00|60.51|60.43|57.98|57.71|60.51|60.43|57.98|57.71|777644
1748957700000|2025-06-03 13:35:00|57.89|57.8|57.64|57.35|58|57.8|56.75|56.7|2432719
1748958000000|2025-06-03 13:40:00|57.62|57.36|58.51|58.46|59.01|58.65|57.62|57.36|708200
1748958300000|2025-06-03 13:45:00|58.5|58.23|58.65|58.54|58.93|58.87|58.27|58|928849
1748958600000|2025-06-03 13:50:00|58.58|58.52|58.31|58.28|58.58|58.52|58.16|58|393423
1748958900000|2025-06-03 13:55:00|58.35|58.29|58.62|58.55|58.73|58.7|58.35|58.29|798133
1748959200000|2025-06-03 14:00:00|58.63|58.6|59.99|59.87|59.99|59.88|58.63|58.6|954882
1748959500000|2025-06-03 14:05:00|60|59.88|61.5|61.49|61.5|61.49|60|59.87|1940419
1748959800000|2025-06-03 14:10:00|61.68|61.5|62.66|62.59|63.34|63.24|61.6|61.5|2173047
1748960100000|2025-06-03 14:15:00|62.7|62.6|63.61|63.53|64.3|64.3|62.7|62.6|1148225
1748960400000|2025-06-03 14:20:00|63.6|63.54|64.1|64.01|64.3|64.15|63.6|63.51|832263
1748960700000|2025-06-03 14:25:00|64.09|64.05|64.05|64.01|64.18|64.15|63.81|63.51|931925
1748961000000|2025-06-03 14:30:00|64.1|64.02|63.99|63.9|64.18|64.1|63.86|63.85|783841
1748961300000|2025-06-03 14:35:00|64|63.91|65.01|65|65.6|65.36|63.99|63.91|1418044
1748961600000|2025-06-03 14:40:00|65.21|65.03|64.62|64.5|65.5|65.46|64.62|64.5|1066489
1748961900000|2025-06-03 14:45:00|64.61|64.48|62.97|62.94|64.61|64.48|62.82|62.73|1472826
1748962200000|2025-06-03 14:50:00|62.99|62.96|62.98|62.96|63.5|63.44|62.98|62.9|495306
1748962500000|2025-06-03 14:55:00|62.97|62.97|62.73|62.72|63|62.99|62.48|62.34|740896
1748962800000|2025-06-03 15:00:00|62.72|62.68|62.64|62.6|62.96|62.79|62.41|62.18|962596
1748963100000|2025-06-03 15:05:00|62.63|62.61|62.39|62.38|63|62.86|62.34|62.13|441795
1748963400000|2025-06-03 15:10:00|62.38|62.37|62.38|62.37|62.43|62.42|62.28|62.22|426550
1748963700000|2025-06-03 15:15:00|62.43|62.4|62.4|62.39|62.5|62.49|62.25|62.22|358468
1748964000000|2025-06-03 15:20:00|62.45|62.4|62.5|62.49|62.56|62.55|62.4|62.39|473361
1748964300000|2025-06-03 15:25:00|62.48|62.48|62.44|62.43|62.48|62.48|62.44|62.42|154570
1748964600000|2025-06-03 15:30:00|62.47|62.44|62.53|62.52|62.53|62.52|62.47|62.44|397664
1748964900000|2025-06-03 15:35:00|62.52|62.51|62.5|62.49|62.52|62.52|62.46|62.4|999950
1748965200000|2025-06-03 15:40:00|||||||||371013
1748965500000|2025-06-03 15:45:00|62.49|62.44|61.99|61.94|62.49|62.44|61.77|61.5|1990422
1748965800000|2025-06-03 15:50:00|62|61.97|61.91|61.9|62.25|62.18|61.91|61.8|710050
1748966100000|2025-06-03 15:55:00|61.89|61.8|61.62|61.61|61.89|61.8|61.35|61.2|881833
1748966400000|2025-06-03 16:00:00|||||||||193634
1748966700000|2025-06-03 16:05:00|61.63|61.62|61.76|61.75|61.85|61.84|61.63|61.62|718139
1748967000000|2025-06-03 16:10:00|61.75|61.71|61.64|61.63|61.75|61.74|61.59|61.58|511697
1748967300000|2025-06-03 16:15:00||61.61||61.63||61.63||61.61|235122
1748967600000|2025-06-03 16:20:00|61.63|61.6|61.63|61.6|61.64|61.63|61.43|61.39|744156
1748967900000|2025-06-03 16:25:00|61.64|61.62|61.73|61.68|61.74|61.72|61.64|61.6|350745
1748968200000|2025-06-03 16:30:00|61.78|61.69|61.76|61.75|61.78|61.75|61.76|61.69|236409
1748968500000|2025-06-03 16:35:00|61.75|61.74|61.5|61.43|61.75|61.74|61.42|61.27|242653
1748968800000|2025-06-03 16:40:00|61.48|61.44|61.48|61.42|61.48|61.47|61.47|61.41|126280
1748969100000|2025-06-03 16:45:00|61.5|61.47|61.43|61.42|61.55|61.52|61.43|61.41|192405
1748969400000|2025-06-03 16:50:00|61.42|61.41|61.34|61.04|61.42|61.42|61.34|61.03|82417
1748969700000|2025-06-03 16:55:00|61.33|61.05|61.17|61.16|61.33|61.21|61.17|61.05|82085
1748970000000|2025-06-03 17:00:00|61.16|61.15|61.1|61.09|61.17|61.16|61.05|61|207910
1748970300000|2025-06-03 17:05:00|||||||||36245
1748970600000|2025-06-03 17:10:00|61.15|61.1|61.19|61.18|61.3|61.29|61.15|61.09|278065
1748970900000|2025-06-03 17:15:00|||||||||67984
1748971200000|2025-06-03 17:20:00|61.18|61.15|60.91|60.9|61.18|61.17|60.9|60.8|180010
1748971500000|2025-06-03 17:25:00|60.9|60.88|60.58|60.52|60.9|60.89|60.58|60.5|313966
1748971800000|2025-06-03 17:30:00|60.54|60.53|60.47|60.46|60.54|60.53|60.37|60.2|388380
1748972100000|2025-06-03 17:35:00|60.5|60.47|60.57|60.52|60.57|60.52|60.44|60.3|271689
1748972400000|2025-06-03 17:40:00|60.56|60.53|60.48|60.46|60.56|60.54|60.48|60.45|227016
1748972700000|2025-06-03 17:45:00|60.47|60.45|60.36|60.31|60.47|60.46|60.36|60.3|399466
1748973000000|2025-06-03 17:50:00|60.35|60.32|60.75|60.74|60.77|60.74|60.32|60.32|446965
1748973300000|2025-06-03 17:55:00|60.74|60.69|60.45|60.44|60.77|60.72|60.45|60.44|408617
1748973600000|2025-06-03 18:00:00|60.44|60.4|60|59.92|60.44|60.41|59.62|59.61|712144
1748973900000|2025-06-03 18:05:00|59.99|59.93|60.1|60.07|60.11|60.07|59.99|59.93|399553
1748974200000|2025-06-03 18:10:00|60.15|60.08|60.09|60.08|60.3|60.17|60.09|60.07|225693
1748974500000|2025-06-03 18:15:00|60.08|60.05|59.98|59.96|60.08|60.06|59.73|59.67|294041
1748974800000|2025-06-03 18:20:00|60|59.97|60.44|60.43|60.48|60.43|60|59.97|286654
1748975100000|2025-06-03 18:25:00|60.43|60.38|60.04|60.01|60.43|60.38|60.04|60|130198
1748975400000|2025-06-03 18:30:00|60.03|60.02|60.32|60.27|60.38|60.27|60.03|60.02|255621
1748975700000|2025-06-03 18:35:00|60.31|60.28|60|59.99|60.31|60.29|59.97|59.82|229911
1748976000000|2025-06-03 18:40:00|60.05|60|60.3|60.29|60.3|60.29|60.05|60|166882
1748976300000|2025-06-03 18:45:00|60.35|60.3|60.72|60.71|60.72|60.71|60.35|60.29|572251
1748976600000|2025-06-03 18:50:00|60.71|60.7|60.44|60.39|60.72|60.71|60.43|60.2|193380
1748976900000|2025-06-03 18:55:00|60.43|60.4|60.44|60.43|60.44|60.43|60.43|60.21|102455
1748977200000|2025-06-03 19:00:00|||||||||192054
1748977500000|2025-06-03 19:05:00|||||||||30349
1748977800000|2025-06-03 19:10:00|60.43|60.21|60.43|60.42|60.43|60.43|60.42|60.21|68828
1748978100000|2025-06-03 19:15:00|60.48|60.43|61.31|61.27|61.31|61.27|60.48|60.43|518880
1748978400000|2025-06-03 19:20:00|61.41|61.28|61.05|60.94|61.42|61.41|61.05|60.94|478831
1748978700000|2025-06-03 19:25:00|61.04|61|61.3|61.26|61.3|61.26|60.68|60.34|195395
1748979000000|2025-06-03 19:30:00|61.42|61.34|61.49|61.48|61.9|61.89|61.37|61.02|419927
1748979300000|2025-06-03 19:35:00|61.5|61.49|61.89|61.87|61.89|61.87|61.5|61.49|352735
1748979600000|2025-06-03 19:40:00|61.88|61.88|61.46|61.45|61.88|61.88|61.46|61.42|322215
1748979900000|2025-06-03 19:45:00|61.62|61.46|61.66|61.65|61.69|61.65|61.6|61.45|140899
1748980200000|2025-06-03 19:50:00|61.65|61.64|61.19|61.14|61.65|61.64|61.16|61|349855
1748980500000|2025-06-03 19:55:00|61.17|61.16|61.08|61.07|61.26|61.25|61.04|61|451191
1749043800000|2025-06-04 13:30:00|60.6|60.2|61.69|61.35|61.95|61.82|59.76|59.5|1277415
1749044100000|2025-06-04 13:35:00|61.5|61.4|61.69|61.29|61.69|61.45|61.11|61.01|185931
1749044400000|2025-06-04 13:40:00|61.9|61.3|60.99|60.69|62.03|62|60.98|60.69|967977
1749044700000|2025-06-04 13:45:00|60.98|60.84|60.79|60.71|61.04|61.01|60.67|60.55|866955
1749045000000|2025-06-04 13:50:00|60.71|60.7|61.02|60.96|61.02|60.96|60.35|60.08|529402
1749045300000|2025-06-04 13:55:00|61.07|60.97|60.7|60.35|61.17|61.16|60.7|60.08|409358
1749045600000|2025-06-04 14:00:00|60.5|60.36|60.55|60.48|60.63|60.61|60.28|60.12|679342
1749045900000|2025-06-04 14:05:00|60.54|60.52|60.39|60.38|60.54|60.52|60.09|60|550192
1749046200000|2025-06-04 14:10:00|60.44|60.39|61.5|61.49|61.54|61.49|60.44|60.39|699542
1749046500000|2025-06-04 14:15:00|61.7|61.5|63.46|63.35|63.46|63.35|61.7|61.5|1933735
1749046800000|2025-06-04 14:20:00|63.4|63.34|62.84|62.71|63.45|63.39|62.72|62.66|793710
1749047100000|2025-06-04 14:25:00|62.82|62.72|62.99|62.82|63.18|63.14|62.72|62.66|1604002
1749047400000|2025-06-04 14:30:00|62.95|62.83|62.3|62.08|62.95|62.9|62.3|62.08|555185
1749047700000|2025-06-04 14:35:00|62.29|62|61.44|61.2|62.29|62|61.38|61|600989
1749048000000|2025-06-04 14:40:00|61.43|61.4|61.69|61.61|61.72|61.61|61.33|61|324713
1749048300000|2025-06-04 14:45:00|61.68|61.62|61.82|61.65|61.84|61.7|61.61|61.6|543857
1749048600000|2025-06-04 14:50:00|61.79|61.7|62.03|62|62.05|62|61.68|61.6|606472
1749048900000|2025-06-04 14:55:00|62.08|62.01|62.43|62.14|62.64|62.51|62.08|62.01|474442
1749049200000|2025-06-04 15:00:00|62.42|62.15|62.13|62.03|62.42|62.42|62.13|62|156777
1749049500000|2025-06-04 15:05:00|62.15|62.04|62.17|62.13|62.23|62.13|62.15|62.04|186849
1749049800000|2025-06-04 15:10:00|62.18|62.14|62.2|62.14|62.24|62.16|62.16|62.13|104827
1749050100000|2025-06-04 15:15:00|62.19|62.15|62.33|62.18|62.33|62.18|62.18|62.15|74902
1749050400000|2025-06-04 15:20:00|62.34|62.2|62.42|62.39|62.48|62.45|62.34|62.18|146394
1749050700000|2025-06-04 15:25:00|62.41|62.4|61.97|61.81|62.41|62.41|61.97|61.8|184524
1749051000000|2025-06-04 15:30:00|61.94|61.8|61.75|61.65|61.94|61.84|61.64|61.5|223315
1749051300000|2025-06-04 15:35:00|61.78|61.66|61.68|61.55|61.84|61.83|61.68|61.54|196969
1749051600000|2025-06-04 15:40:00|61.66|61.54|61.51|61.5|61.68|61.67|61.51|61.4|340576
1749051900000|2025-06-04 15:45:00|61.49|61.4|60.81|60.63|61.49|61.41|60.81|60.63|765270
1749052200000|2025-06-04 15:50:00|60.75|60.54|60.62|60.61|60.75|60.62|60.62|60.54|531562
1749052500000|2025-06-04 15:55:00|60.61|60.6|60.79|60.65|60.79|60.65|60.58|60.54|739869
1749052800000|2025-06-04 16:00:00|60.84|60.75|61.39|61.38|61.39|61.38|60.84|60.75|582109
1749053100000|2025-06-04 16:05:00|61.38|61.2|61.3|61.21|61.39|61.3|61.24|61.03|310193
1749053400000|2025-06-04 16:10:00|61.29|61.1|60.69|60.68|61.29|61.11|60.69|60.67|141714
1749053700000|2025-06-04 16:15:00|60.7|60.67|60.99|60.98|60.99|60.98|60.7|60.67|253189
1749054000000|2025-06-04 16:20:00|61.04|60.99|61.19|61.13|61.19|61.13|61.04|60.99|451150
1749054300000|2025-06-04 16:25:00|61.18|61.18|61.11|60.98|61.18|61.18|61.11|60.74|215189
1749054600000|2025-06-04 16:30:00|61.1|60.99|61.07|61.04|61.1|61.04|61.07|60.99|37652
1749054900000|2025-06-04 16:35:00|61.06|61|61.03|61.02|61.06|61.02|61.03|61|143077
1749055200000|2025-06-04 16:40:00|61.02|61|61.01|61|61.02|61|61.01|61|243195
1749055500000|2025-06-04 16:45:00|61.02|61.01|61.21|61.2|61.21|61.2|61.02|61.01|353734
1749055800000|2025-06-04 16:50:00|61.26|61.21|61.19|61.18|61.31|61.26|61.1|61|170224
1749056100000|2025-06-04 16:55:00|61.2|61.03|61.26|61.24|61.27|61.24|61.18|61.03|59039
1749056400000|2025-06-04 17:00:00|61.25|61.23|61.35|61.33|61.51|61.34|61.25|61.23|67062
1749056700000|2025-06-04 17:05:00|61.36|61.34|61.36|61.34|61.4|61.34|61.35|61.33|30166
1749057000000|2025-06-04 17:10:00|61.35|61.33|61.35|61.33|61.4|61.34|61.35|61.33|71644
1749057300000|2025-06-04 17:15:00|61.36|61.34|61.35|61.33|61.36|61.34|61.35|61.33|600
1749057600000|2025-06-04 17:20:00|||||||||148415
1749057900000|2025-06-04 17:25:00|||||||||63342
1749058200000|2025-06-04 17:30:00|61.03|61.02|61.07|61.06|61.07|61.06|61.03|61.02|244779
1749058500000|2025-06-04 17:35:00|||||||||85044
1749058800000|2025-06-04 17:40:00|61.08|61.07|61.22|61.21|61.22|61.21|61.08|61.07|238906
1749059100000|2025-06-04 17:45:00|61.26|61.22|61.27|61.26|61.27|61.26|61.26|61.22|256563
1749059400000|2025-06-04 17:50:00|61.32|61.29|61.34|61.33|61.34|61.33|61.32|61.29|100765
1749059700000|2025-06-04 17:55:00|61.39|61.34|61.39|61.38|61.39|61.38|61.39|61.34|77825
1749060000000|2025-06-04 18:00:00|||||||||69799
1749060300000|2025-06-04 18:05:00|61.38|61.35|61.38|61.37|61.38|61.37|61.38|61.34|251669
1749060600000|2025-06-04 18:10:00|61.43|61.38|61.47|61.31|61.93|61.91|61.43|61.22|245337
1749060900000|2025-06-04 18:15:00|61.46|61.39|61.3|61.29|61.46|61.46|61.16|61|84050
1749061200000|2025-06-04 18:20:00|61.29|61.03|61.3|61.29|61.3|61.29|61.29|61.03|79616
1749061500000|2025-06-04 18:25:00|61.29|61.04|61.24|61.23|61.29|61.26|61.24|61.04|56019
1749061800000|2025-06-04 18:30:00|||||||||26844
1749062100000|2025-06-04 18:35:00|61.26|61.25|61.26|61.25|61.26|61.25|61.26|61.25|71440
1749062400000|2025-06-04 18:40:00|||||||||37953
1749062700000|2025-06-04 18:45:00|61.25|61.22|61.25|61.24|61.25|61.25|61.21|61.03|114848
1749063000000|2025-06-04 18:50:00|61.26|61.25|61.32|61.31|61.32|61.31|61.26|61.25|368805
1749063300000|2025-06-04 18:55:00|61.31|61.3|61.25|61.09|61.32|61.31|61.25|61.03|189019
1749063600000|2025-06-04 19:00:00|61.26|61.17|61.26|61.25|61.26|61.25|61.25|61.17|95933
1749063900000|2025-06-04 19:05:00|61.31|61.26|61.72|61.71|61.72|61.71|61.31|61.26|364527
1749064200000|2025-06-04 19:10:00|61.77|61.72|61.8|61.79|62.07|62.06|61.77|61.4|684960
1749064500000|2025-06-04 19:15:00|61.79|61.59|61.34|61.33|61.79|61.79|61.26|61.09|273358
1749064800000|2025-06-04 19:20:00|61.36|61.34|61.39|61.38|61.39|61.38|61.36|61.34|98135
1749065100000|2025-06-04 19:25:00|61.38|61.37|61.44|61.43|61.44|61.43|61.38|61.37|122857
1749065400000|2025-06-04 19:30:00|61.46|61.44|61.63|61.62|61.63|61.62|61.46|61.44|236166
1749065700000|2025-06-04 19:35:00|61.65|61.63|62.34|62.27|62.65|62.64|61.65|61.63|425936
1749066000000|2025-06-04 19:40:00|62.33|62.29|62.15|62.14|62.34|62.33|61.94|61.69|198132
1749066300000|2025-06-04 19:45:00|62.17|62.15|62.37|62.36|62.37|62.36|62.15|62.15|236651
1749066600000|2025-06-04 19:50:00|62.36|62.34|62.4|62.31|62.4|62.39|62.13|62|573355
1749066900000|2025-06-04 19:55:00|62.43|62.36|62.53|62.44|62.53|62.52|62.43|62.22|640353
1749130200000|2025-06-05 13:30:00|62.45|62.4|62|61.51|62.77|62.4|61.2|61.12|867564
1749130500000|2025-06-05 13:35:00|61.99|61.5|61.85|61.7|62.26|62.2|61.71|61.5|453454
1749130800000|2025-06-05 13:40:00|61.84|61.71|62.01|61.88|62.71|62.22|61.52|61.5|408107
1749131100000|2025-06-05 13:45:00|62|61.89|61.06|61.04|62|61.89|61.06|61|873855
1749131400000|2025-06-05 13:50:00|61.29|61.05|61.27|61.12|61.56|61.45|61|60.98|753023
1749131700000|2025-06-05 13:55:00|61.26|61.13|60.93|60.91|61.26|61.22|60.79|60.76|549798
1749132000000|2025-06-05 14:00:00|60.92|60.92|60.82|60.81|61|60.93|60.82|60.8|247868
1749132300000|2025-06-05 14:05:00|60.81|60.8|60.68|60.65|60.98|60.95|60.68|60.6|320252
1749132600000|2025-06-05 14:10:00|60.67|60.66|60.49|60.48|60.68|60.67|60.47|60.18|159573
1749132900000|2025-06-05 14:15:00|60.48|60.47|60.46|60.42|60.49|60.47|60.39|60.29|255534
1749133200000|2025-06-05 14:20:00|60.45|60.43|60.8|60.78|60.86|60.85|60.44|60.43|536155
1749133500000|2025-06-05 14:25:00|60.85|60.79|60.9|60.89|60.9|60.89|60.85|60.79|276868
1749133800000|2025-06-05 14:30:00|60.93|60.91|60.93|60.92|60.93|60.92|60.93|60.91|346751
1749134100000|2025-06-05 14:35:00|60.92|60.9|61|60.99|61|60.99|60.77|60.67|753172
1749134400000|2025-06-05 14:40:00|60.99|60.95|61.09|61.05|61.3|61.25|60.72|60.5|517325
1749134700000|2025-06-05 14:45:00|61.08|61.04|61.07|61.03|61.3|61.18|61.07|61|114855
1749135000000|2025-06-05 14:50:00||61.04||61.06||61.06||61.04|47395
1749135300000|2025-06-05 14:55:00|||||||||133175
1749135600000|2025-06-05 15:00:00|||||||||38261
1749135900000|2025-06-05 15:05:00|||||||||116554
1749136200000|2025-06-05 15:10:00|61.06|61.05|60.82|60.81|61.06|61.05|60.82|60.75|290465
1749136500000|2025-06-05 15:15:00|60.81|60.75|61.07|61.03|61.12|61.03|60.77|60.75|196899
1749136800000|2025-06-05 15:20:00|61.12|61.04|61.14|61.13|61.17|61.13|61.12|61.04|153012
1749137100000|2025-06-05 15:25:00|61.19|61.14|61.39|61.38|61.39|61.38|61.19|61.14|139672
1749137400000|2025-06-05 15:30:00|61.38|61.37|61.36|61.35|61.38|61.37|61.36|61.35|120004
1749137700000|2025-06-05 15:35:00|61.35|61.33|60.94|60.85|61.36|61.33|60.94|60.77|354779
1749138000000|2025-06-05 15:40:00|61|60.86|61|60.99|61|60.99|60.95|60.86|109238
1749138300000|2025-06-05 15:45:00|60.99|60.98|60.94|60.9|60.99|60.98|60.93|60.9|92766
1749138600000|2025-06-05 15:50:00|60.99|60.91|60.95|60.94|61|60.95|60.95|60.91|134104
1749138900000|2025-06-05 15:55:00|60.94|60.93|60.81|60.77|60.94|60.93|60.81|60.75|63894
1749139200000|2025-06-05 16:00:00|60.78|60.76|60.83|60.82|60.83|60.82|60.72|60.65|114513
1749139500000|2025-06-05 16:05:00|60.82|60.81|60.69|60.68|60.82|60.81|60.69|60.68|104435
1749139800000|2025-06-05 16:10:00|60.68|60.65|60.41|60.4|60.68|60.65|60.41|60.39|295887
1749140100000|2025-06-05 16:15:00|60.4|60.3|59.89|59.88|60.4|60.3|59.89|59.8|949037
1749140400000|2025-06-05 16:20:00|59.9|59.89|60.1|60.09|60.2|60.19|59.9|59.89|375539
1749140700000|2025-06-05 16:25:00|60.09|60.04|60.22|60.11|60.34|60.3|59.95|59.92|178802
1749141000000|2025-06-05 16:30:00|60.21|60.17|59.98|59.97|60.21|60.18|59.98|59.96|146724
1749141300000|2025-06-05 16:35:00|60.03|59.98|59.92|59.9|60.03|60.02|59.92|59.9|418943
1749141600000|2025-06-05 16:40:00|59.91|59.91|59.17|59.16|59.92|59.91|59.17|59.14|476877
1749141900000|2025-06-05 16:45:00|59.16|59.15|58.35|58.34|59.16|59.15|58.32|58.2|671344
1749142200000|2025-06-05 16:50:00|58.36|58.35|58.49|58.48|58.76|58.74|58.36|58.25|492281
1749142500000|2025-06-05 16:55:00|58.48|58.46|58.62|58.55|59.06|59.05|58.32|58.3|930924
1749142800000|2025-06-05 17:00:00|58.6|58.41|58.77|58.76|59.05|58.77|58.41|58.35|477578
1749143100000|2025-06-05 17:05:00|58.99|58.77|59.18|59.15|59.21|59.15|58.87|58.77|327460
1749143400000|2025-06-05 17:10:00|59.41|59.17|59.05|58.94|59.41|59.34|59.05|58.9|132577
1749143700000|2025-06-05 17:15:00|59.27|58.95|59.03|59.02|59.29|59.25|59.02|58.95|118270
1749144000000|2025-06-05 17:20:00|59.07|59.03|58.71|58.6|59.07|59.06|58.71|58.6|243066
1749144300000|2025-06-05 17:25:00|58.7|58.65|58.79|58.76|58.88|58.87|58.68|58.6|563347
1749144600000|2025-06-05 17:30:00|58.8|58.78|58.77|58.73|59.09|59.08|58.77|58.67|275599
1749144900000|2025-06-05 17:35:00|58.76|58.66|58.78|58.71|58.83|58.79|58.71|58.66|532331
1749145200000|2025-06-05 17:40:00|58.77|58.67|58.72|58.71|58.77|58.71|58.71|58.67|187512
1749145500000|2025-06-05 17:45:00|58.73|58.72|58.75|58.74|58.75|58.74|58.73|58.72|346726
1749145800000|2025-06-05 17:50:00|58.74|58.72|58.75|58.72|58.75|58.72|58.7|58.69|230982
1749146100000|2025-06-05 17:55:00|58.74|58.71|58.63|58.6|58.74|58.71|58.6|58.59|552579
1749146400000|2025-06-05 18:00:00|58.64|58.59|58.54|58.5|58.64|58.59|58.42|58.4|932915
1749146700000|2025-06-05 18:05:00|58.53|58.51|58.43|58.42|58.53|58.51|58.43|58.4|240974
1749147000000|2025-06-05 18:10:00|58.42|58.41|58.31|58.3|58.42|58.42|58.31|58.3|409837
1749147300000|2025-06-05 18:15:00|58.3|58.27|58.56|58.42|58.56|58.42|58.21|58.2|806637
1749147600000|2025-06-05 18:20:00|58.55|58.43|58.59|58.56|58.66|58.56|58.5|58.43|205012
1749147900000|2025-06-05 18:25:00|58.58|58.5|58.46|58.45|58.58|58.5|58.46|58.4|113696
1749148200000|2025-06-05 18:30:00|58.45|58.41|58.37|58.33|58.45|58.41|58.32|58.31|151420
1749148500000|2025-06-05 18:35:00|58.42|58.34|58.39|58.33|58.52|58.5|58.39|58.3|287057
1749148800000|2025-06-05 18:40:00|58.38|58.34|58.32|58.3|58.38|58.34|58.32|58.3|68169
1749149100000|2025-06-05 18:45:00|58.31|58.31|58.21|58.2|58.31|58.31|58.21|58.2|302148
1749149400000|2025-06-05 18:50:00|58.34|58.21|58.26|58.21|58.34|58.31|58.26|58.2|120396
1749149700000|2025-06-05 18:55:00|58.31|58.22|58.31|58.24|58.31|58.26|58.31|58.2|147195
1749150000000|2025-06-05 19:00:00|58.28|58.23|58.13|58.1|58.28|58.23|58.13|58.1|212215
1749150300000|2025-06-05 19:05:00|58.12||58.11||58.12||58.11||119634
1749150600000|2025-06-05 19:10:00|58.1|58.09|57.68|57.64|58.1|58.09|57.63|57.6|1031769
1749150900000|2025-06-05 19:15:00|57.7|57.66|57.17|57.1|58|57.93|57.16|57.1|532975
1749151200000|2025-06-05 19:20:00|57.16|57.11|57.14|57.08|57.32|57.17|57.01|57|806780
1749151500000|2025-06-05 19:25:00|57.13|57|57.57|57.5|57.79|57.5|57.1|57|367933
1749151800000|2025-06-05 19:30:00|57.79|57.51|57.49|57.4|58.46|58.17|57.48|57.4|495160
1749152100000|2025-06-05 19:35:00|57.48|57.41|57.76|57.74|58.1|57.76|57.46|57.41|418307
1749152400000|2025-06-05 19:40:00|57.75|57.7|57.26|57.21|57.75|57.7|57.25|57.13|288734
1749152700000|2025-06-05 19:45:00|57.25|57.22|57.77|57.76|58.03|57.76|57.25|57.22|366024
1749153000000|2025-06-05 19:50:00|57.76|57.75|57.2|57.12|57.76|57.75|57.2|57.12|410857
1749153300000|2025-06-05 19:55:00|57.22|57.13|57.76|57.5|58.03|57.62|57.22|57.13|273449
1749216600000|2025-06-06 13:30:00|59.08|59.07|60.16|60|60.4|60.38|59.03|59|1939851
1749216900000|2025-06-06 13:35:00|60.15|60.08|60.02|59.97|60.41|60.38|60.01|59.97|1341459
1749217200000|2025-06-06 13:40:00|60.01|59.96|59.86|59.81|60.15|60.12|59.67|59.64|1452423
1749217500000|2025-06-06 13:45:00|59.88|59.82|60|59.94|60.15|60|59.85|59.8|532369
1749217800000|2025-06-06 13:50:00|60.01|59.99|59.93|59.89|60.08|60.01|59.81|59.8|816936
1749218100000|2025-06-06 13:55:00|59.94|59.9|59.85|59.81|59.95|59.94|59.83|59.8|370682
1749218400000|2025-06-06 14:00:00|59.84|59.8|59.6|59.59|59.84|59.81|59.32|59.27|1492355
1749218700000|2025-06-06 14:05:00|59.61|59.6|60.29|60.21|60.29|60.21|59.61|59.6|1500029
1749219000000|2025-06-06 14:10:00|60.3|60.22|60.93|60.88|60.93|60.88|60.25|60.21|854234
1749219300000|2025-06-06 14:15:00|60.98|60.89|61.02|61|61.15|61.1|60.78|60.51|977438
1749219600000|2025-06-06 14:20:00|61.01|60.99|60.56|60.5|61.01|60.99|60.56|60.5|585551
1749219900000|2025-06-06 14:25:00|60.61|60.51|60.59|60.57|60.71|60.7|60.58|60.51|869798
1749220200000|2025-06-06 14:30:00|60.6|60.58|60.72|60.67|60.77|60.76|60.6|60.58|439127
1749220500000|2025-06-06 14:35:00|60.71|60.68|60.57|60.56|60.71|60.69|60.57|60.56|428167
1749220800000|2025-06-06 14:40:00|60.58|60.57|60.59|60.58|60.68|60.67|60.58|60.56|419685
1749221100000|2025-06-06 14:45:00|60.6|60.59|60.65|60.64|60.65|60.64|60.6|60.59|207175
1749221400000|2025-06-06 14:50:00|||||||||108151
1749221700000|2025-06-06 14:55:00|60.64|60.63|60.51|60.5|60.64|60.63|60.5|60.49|912670
1749222000000|2025-06-06 15:00:00|60.52|60.51|60.73|60.71|60.78|60.77|60.51|60.5|501507
1749222300000|2025-06-06 15:05:00|60.72|60.7|60.61|60.6|60.72|60.7|60.61|60.59|184508
1749222600000|2025-06-06 15:10:00|60.6|60.59|60.49|60.48|60.6|60.59|60.49|60.29|408213
1749222900000|2025-06-06 15:15:00|60.5|60.49|60.5|60.49|60.57|60.55|60.5|60.49|653092
1749223200000|2025-06-06 15:20:00|60.49|60.48|60.17|60.06|60.49|60.48|60.13|60|741046
1749223500000|2025-06-06 15:25:00|60.16|60.07|60.11|60.08|60.16|60.16|60.04|60|159773
1749223800000|2025-06-06 15:30:00|60.1|60.09|59.93|59.92|60.11|60.1|59.91|59.9|445679
1749224100000|2025-06-06 15:35:00|59.95|59.93|60.04|60.02|60.04|60.02|59.95|59.93|479850
1749224400000|2025-06-06 15:40:00|60.05|60.03|59.94|59.93|60.05|60.04|59.91|59.9|325944
1749224700000|2025-06-06 15:45:00|59.95|59.94|60|59.99|60|59.99|59.95|59.94|160760
1749225000000|2025-06-06 15:50:00|60.01|60|60.09|60.08|60.1|60.09|60.01|60|397654
1749225300000|2025-06-06 15:55:00|60.1|60.09|60.36|60.33|60.41|60.33|60.09|60.09|291383
1749225600000|2025-06-06 16:00:00|60.35|60.31|60.34|60.33|60.39|60.37|60.29|60.27|275706
1749225900000|2025-06-06 16:05:00|60.36|60.34|60.67|60.66|60.74|60.71|60.36|60.33|265094
1749226200000|2025-06-06 16:10:00|60.66|60.65|60.6|60.58|60.66|60.65|60.59|60.57|228690
1749226500000|2025-06-06 16:15:00|60.59|60.59|60.77|60.76|60.77|60.76|60.59|60.59|341544
1749226800000|2025-06-06 16:20:00|60.78|60.77|60.15|60.14|60.78|60.77|60.02|60|747338
1749227100000|2025-06-06 16:25:00|60.16|60.15|60.2|60.19|60.35|60.34|60.15|60.15|384328
1749227400000|2025-06-06 16:30:00|60.21|60.2|60.08|60.05|60.29|60.28|60.07|60.02|145543
1749227700000|2025-06-06 16:35:00|60.07|60.07|60.01|60|60.07|60.07|60.01|60|197757
1749228000000|2025-06-06 16:40:00|60.03|60.01|60.24|60.23|60.24|60.23|60.03|60.01|561838
1749228300000|2025-06-06 16:45:00|60.23|60.22|59.98|59.97|60.23|60.23|59.98|59.96|845177
1749228600000|2025-06-06 16:50:00|59.97|59.96|59.91|59.9|59.97|59.96|59.91|59.9|336620
1749228900000|2025-06-06 16:55:00|59.92|59.91|60.02|60.01|60.03|60.02|59.92|59.91|176698
1749229200000|2025-06-06 17:00:00|60.03|60.02|60.16|60.15|60.3|60.29|60.03|60.02|352447
1749229500000|2025-06-06 17:05:00|60.15|60.14|59.93|59.91|60.15|60.15|59.93|59.9|340045
1749229800000|2025-06-06 17:10:00||59.92||59.92||59.92||59.92|55629
1749230100000|2025-06-06 17:15:00|59.94|59.93|60.06|60.05|60.06|60.05|59.94|59.93|171575
1749230400000|2025-06-06 17:20:00|60.07|60.06|60.3|60.28|60.35|60.28|60.07|60.06|206879
1749230700000|2025-06-06 17:25:00|60.29|60.27|60.19|60.18|60.29|60.27|60.19|60.17|240735
1749231000000|2025-06-06 17:30:00|||||||||27191
1749231300000|2025-06-06 17:35:00|60.18|60.17|60.18|60.17|60.18|60.17|60.18|60.17|84951
1749231600000|2025-06-06 17:40:00|||||||||36334
1749231900000|2025-06-06 17:45:00|||||||||28318
1749232200000|2025-06-06 17:50:00|||||||||35177
1749232500000|2025-06-06 17:55:00|||||||||46249
1749232800000|2025-06-06 18:00:00|||||||||44682
1749233100000|2025-06-06 18:05:00|60.17|60.16|60.12|60.11|60.17|60.16|60.12|60.11|344686
1749233400000|2025-06-06 18:10:00|60.11|60.1|60.13|60.11|60.18|60.17|60.1|60.09|309687
1749233700000|2025-06-06 18:15:00|60.12|60.12|60.13|60.12|60.13|60.12|60.12|60.12|55000
1749234000000|2025-06-06 18:20:00|60.12|60.11|59.99|59.98|60.12|60.11|59.99|59.94|132184
1749234300000|2025-06-06 18:25:00|59.98|59.97|59.97|59.96|59.98|59.97|59.96|59.95|54277
1749234600000|2025-06-06 18:30:00|59.98|59.97|60.05|60.04|60.05|60.04|59.98|59.97|304707
1749234900000|2025-06-06 18:35:00|60.06|60.05|60.07|60.06|60.07|60.06|60.06|60.05|153833
1749235200000|2025-06-06 18:40:00|60.06|60.05|59.98|59.97|60.06|60.05|59.98|59.96|180418
1749235500000|2025-06-06 18:45:00|59.97|59.96|59.96|59.95|59.97|59.96|59.96|59.95|88251
1749235800000|2025-06-06 18:50:00|59.95|59.94|59.73|59.68|59.95|59.94|59.73|59.6|717196
1749236100000|2025-06-06 18:55:00|59.78|59.69|59.64|59.62|59.8|59.79|59.64|59.6|311293
1749236400000|2025-06-06 19:00:00|59.63|59.61|59.61|59.6|59.73|59.72|59.58|59.56|655148
1749236700000|2025-06-06 19:05:00|59.62|59.61|59.88|59.87|59.88|59.87|59.62|59.61|226076
1749237000000|2025-06-06 19:10:00|59.92|59.88|59.81|59.8|59.92|59.91|59.81|59.8|289531
1749237300000|2025-06-06 19:15:00|59.8|59.79|59.61|59.6|59.8|59.79|59.61|59.5|339142
1749237600000|2025-06-06 19:20:00|59.6|59.59|59.54|59.53|59.6|59.59|59.54|59.5|301015
1749237900000|2025-06-06 19:25:00|59.55|59.54|59.45|59.43|59.6|59.59|59.43|59.31|891862
1749238200000|2025-06-06 19:30:00|59.47|59.44|59.51|59.49|59.51|59.49|59.47|59.44|141267
1749238500000|2025-06-06 19:35:00|59.5|59.48|59.49|59.48|59.5|59.48|59.49|59.48|122126
1749238800000|2025-06-06 19:40:00|59.48|59.47|59.6|59.59|59.6|59.59|59.47|59.45|190216
1749239100000|2025-06-06 19:45:00|59.59|59.55|59.5|59.48|59.59|59.55|59.5|59.4|131036
1749239400000|2025-06-06 19:50:00|59.49|59.47|59.43|59.42|59.49|59.48|59.43|59.4|90810
1749239700000|2025-06-06 19:55:00|59.44|59.43|59.64|59.57|59.64|59.57|59.44|59.43|277124
1749475800000|2025-06-09 13:30:00|61.7|61.69|63.09|62.84|64|63.86|61.7|61.69|2903524
1749476100000|2025-06-09 13:35:00|63|62.8|63.01|63|63.1|63|62.7|62.68|1138182
1749476400000|2025-06-09 13:40:00|63.06|63.01|64.47|64.29|65.26|65.15|63.06|63.01|1879236
1749476700000|2025-06-09 13:45:00|64.31|64.28|63.73|63.64|64.5|64.44|63.5|63.32|1042383
1749477000000|2025-06-09 13:50:00|63.8|63.66|63.85|63.82|64|63.89|63.79|63.66|641970
1749477300000|2025-06-09 13:55:00|63.89|63.83|64.3|64.23|64.3|64.24|63.8|63.77|706737
1749477600000|2025-06-09 14:00:00|64.25|64.24|64.39|64.32|64.76|64.71|64.25|64.24|507205
1749477900000|2025-06-09 14:05:00|64.38|64.35|64.08|64|64.38|64.35|64.07|64|434052
1749478200000|2025-06-09 14:10:00|64.11|64.01|64.9|64.89|64.94|64.89|64.11|64.01|1264528
1749478500000|2025-06-09 14:15:00|64.93|64.9|63.84|63.8|64.94|64.92|63.83|63.77|572988
1749478800000|2025-06-09 14:20:00|63.83|63.77|63.84|63.81|64.05|63.83|63.67|63.66|1083281
1749479100000|2025-06-09 14:25:00|63.83|63.82|63.56|63.5|63.84|63.82|63.56|63.5|870817
1749479400000|2025-06-09 14:30:00|63.55|63.51|64.82|64.81|64.9|64.87|63.55|63.51|734413
1749479700000|2025-06-09 14:35:00|64.81|64.8|64.99|64.78|64.99|64.87|64.77|64.76|1519155
1749480000000|2025-06-09 14:40:00|64.98|64.8|65.53|65.5|65.86|65.82|64.98|64.78|1508869
1749480300000|2025-06-09 14:45:00|65.52|65.51|65.5|65.49|65.79|65.71|65.5|65.48|839636
1749480600000|2025-06-09 14:50:00|65.49|65.48|64.94|64.75|65.49|65.48|64.94|64.6|1016452
1749480900000|2025-06-09 14:55:00|64.95|64.78|65.13|65.1|65.2|65.1|64.91|64.78|269974
1749481200000|2025-06-09 15:00:00|65.12|65.05|65.32|65.31|65.48|65.31|65.03|65.02|439897
1749481500000|2025-06-09 15:05:00|65.48|65.3|65.79|65.76|65.79|65.76|65.48|65.26|837430
1749481800000|2025-06-09 15:10:00|65.76|65.77|65.57|65.56|65.76|65.78|65.26|65.2|1061898
1749482100000|2025-06-09 15:15:00|65.6|65.57|65.79|65.76|65.79|65.77|65.58|65.56|1042049
1749482400000|2025-06-09 15:20:00|65.8|65.77|66.38|66.37|66.4|66.39|65.8|65.77|1563513
1749482700000|2025-06-09 15:25:00|66.4|66.38|66.48|66.32|66.97|66.91|66.29|66.22|1398339
1749483000000|2025-06-09 15:30:00|66.47|66.4|66.3|66.23|66.9|66.66|66.3|66.23|1353115
1749483300000|2025-06-09 15:35:00|66.6|66.22|66.26|66.23|66.6|66.42|66.23|66.22|664703
1749483600000|2025-06-09 15:40:00|66.25|66.22|65.51|65.4|66.26|66.22|65.51|65.4|575885
1749483900000|2025-06-09 15:45:00|65.48|65.44|65.54|65.41|65.77|65.71|65.45|65.4|662604
1749484200000|2025-06-09 15:50:00|65.55|65.47|65.52|65.51|65.55|65.51|65.52|65.41|121729
1749484500000|2025-06-09 15:55:00|65.51|65.42|66.02|66|66.32|66.28|65.47|65.4|802404
1749484800000|2025-06-09 16:00:00|66.14|66.01|66.53|66.4|66.7|66.54|66.14|66.01|464923
1749485100000|2025-06-09 16:05:00|66.52|66.41|66.74|66.65|66.97|66.88|66.43|66.41|984938
1749485400000|2025-06-09 16:10:00|66.77|66.66|67.43|67.29|67.5|67.49|66.77|66.66|1802378
1749485700000|2025-06-09 16:15:00|67.42|67.36|66.51|66.5|67.42|67.36|66.51|66.5|869626
1749486000000|2025-06-09 16:20:00|66.5|66.4|66.28|66.2|66.5|66.4|66.28|66.2|609280
1749486300000|2025-06-09 16:25:00|66.29|66.21|66.77|66.67|67.2|67.05|66.29|66.21|141627
1749486600000|2025-06-09 16:30:00|66.76|66.68|66.71|66.62|66.76|66.73|66.69|66.61|224545
1749486900000|2025-06-09 16:35:00|66.8|66.63|66.53|66.38|67|66.83|66.5|66.37|179253
1749487200000|2025-06-09 16:40:00|66.71|66.4|66.77|66.74|66.94|66.76|66.71|66.38|232695
1749487500000|2025-06-09 16:45:00|66.8|66.76|67.1|67.05|67.2|67.05|66.77|66.76|303877
1749487800000|2025-06-09 16:50:00|67.17|67.06|67.45|67.43|67.49|67.43|67.17|67.06|491961
1749488100000|2025-06-09 16:55:00|67.44|67.42|67.04|67.03|67.44|67.43|67.02|67|385356
1749488400000|2025-06-09 17:00:00|67.03|67|67.23|67.17|67.3|67.17|66.94|66.76|278673
1749488700000|2025-06-09 17:05:00|67.3|67.19|67.37|67.35|67.49|67.35|67.27|67.19|609510
1749489000000|2025-06-09 17:10:00|67.36|67.36|67.49|67.36|67.49|67.36|67.09|67.06|554958
1749489300000|2025-06-09 17:15:00|67.48|67.37|67.41|67.34|67.48|67.45|67.4|67.3|251109
1749489600000|2025-06-09 17:20:00|67.4|67.36|67.38|67.33|67.4|67.38|67.38|67.33|114469
1749489900000|2025-06-09 17:25:00|67.37|67.32|67.29|67.22|67.37|67.32|67.28|67.22|182546
1749490200000|2025-06-09 17:30:00|67.27|67.23|67.5|67.45|67.5|67.47|67.23|67.23|387997
1749490500000|2025-06-09 17:35:00|67.51|67.46|67.6|67.58|67.6|67.58|67.51|67.45|300348
1749490800000|2025-06-09 17:40:00|67.65|67.59|67.63|67.62|67.65|67.64|67.63|67.59|226521
1749491100000|2025-06-09 17:45:00|67.62|67.61|67.5|67.49|67.62|67.61|67.5|67.46|187101
1749491400000|2025-06-09 17:50:00|67.49|67.48|67.48|67.47|67.49|67.48|67.48|67.47|103499
1749491700000|2025-06-09 17:55:00|||||||||428372
1749492000000|2025-06-09 18:00:00|67.49|67.48|67.5|67.49|67.5|67.49|67.49|67.48|283336
1749492300000|2025-06-09 18:05:00|67.58|67.5|67.6|67.59|67.6|67.59|67.58|67.5|308163
1749492600000|2025-06-09 18:10:00|67.59|67.58|67.2|67.19|67.59|67.58|67.2|67|197324
1749492900000|2025-06-09 18:15:00|67.19|67.18|67.05|67.04|67.19|67.19|67.04|67|218899
1749493200000|2025-06-09 18:20:00|67.04|67.03|67.04|67.03|67.04|67.03|66.97|66.8|635622
1749493500000|2025-06-09 18:25:00|67.03|67.02|66.9|66.89|67.03|67.02|66.89|66.76|208213
1749493800000|2025-06-09 18:30:00|67|66.9|66.96|66.95|67|66.99|66.95|66.9|81976
1749494100000|2025-06-09 18:35:00|66.95|66.94|66.5|66.49|66.95|66.95|66.5|66.21|177904
1749494400000|2025-06-09 18:40:00|66.49|66.48|66.36|66.35|66.49|66.48|66.35|66.21|291849
1749494700000|2025-06-09 18:45:00|66.37|66.36|66.6|66.56|66.92|66.88|66.37|66.36|411310
1749495000000|2025-06-09 18:50:00|66.61|66.57|66.92|66.89|66.92|66.89|66.6|66.57|348903
1749495300000|2025-06-09 18:55:00|66.91|66.91|66.68|66.66|66.91|66.91|66.67|66.61|156981
1749495600000|2025-06-09 19:00:00||66.67||66.67||66.67||66.67|131842
1749495900000|2025-06-09 19:05:00|||||||||69958
1749496200000|2025-06-09 19:10:00|66.69|66.68|67.07|67.03|67.15|67.14|66.69|66.68|505300
1749496500000|2025-06-09 19:15:00|67.08|67.04|67.25|67.22|67.25|67.22|67.08|67.03|137770
1749496800000|2025-06-09 19:20:00|67.24|67.23|67.6|67.55|67.6|67.55|67.24|67.23|260526
1749497100000|2025-06-09 19:25:00|67.61|67.58|67.45|67.44|67.61|67.6|67.45|67.44|298827
1749497400000|2025-06-09 19:30:00|||||||||80741
1749497700000|2025-06-09 19:35:00|67.44|67.43|67.7|67.62|67.7|67.62|67.14|67|853576
1749498000000|2025-06-09 19:40:00|67.68|67.63|67.52|67.51|67.7|67.63|67.52|67.5|178890
1749498300000|2025-06-09 19:45:00|67.53|67.52|67.6|67.59|67.6|67.59|67.53|67.52|214971
1749498600000|2025-06-09 19:50:00|67.59|67.58|67.79|67.74|67.8|67.74|67.29|67.27|617921
1749498900000|2025-06-09 19:55:00|67.8|67.75|67.95|67.94|68|67.95|67.68|67.6|1165162
1749562200000|2025-06-10 13:30:00|72.52|72.4|71.38|71.01|73|72.99|71.38|71.01|2385350
1749562500000|2025-06-10 13:35:00|71.2|71.02|71.2|71.02|71.2|71.18|70.88|70.5|1604380
1749562800000|2025-06-10 13:40:00|71.86|71.03|70.44|70.32|72|71.83|70.23|70.05|719384
1749563100000|2025-06-10 13:45:00|70.47|70.33|71.3|71.18|71.5|71.19|70.41|70.32|819879
1749563400000|2025-06-10 13:50:00|71.24|71.19|70.68|70.59|71.24|71.19|70.67|70.56|372667
1749563700000|2025-06-10 13:55:00|70.67|70.63|71.51|71.5|71.54|71.5|70.39|70.29|1009680
1749564000000|2025-06-10 14:00:00|71.61|71.56|71.35|71.18|71.75|71.74|71.29|71.08|256311
1749564300000|2025-06-10 14:05:00|71.34|71.09|70.66|70.65|71.34|71.18|70.66|70.65|569590
1749564600000|2025-06-10 14:10:00|70.65|70.6|71.18|71.03|71.39|71.31|70.63|70.5|629428
1749564900000|2025-06-10 14:15:00|71.17|71.01|70.89|70.88|71.17|71.01|70.09|70|828958
1749565200000|2025-06-10 14:20:00|70.88|70.85|71|70.93|71.27|70.93|70.6|70.3|181009
1749565500000|2025-06-10 14:25:00|71.26|70.94|71.75|71.58|71.75|71.58|71|70.94|288679
1749565800000|2025-06-10 14:30:00|71.74|71.57|71.73|71.6|71.9|71.8|71.52|71.51|442234
1749566100000|2025-06-10 14:35:00|71.8|71.61|71.98|71.92|72|71.95|71.8|71.61|623927
1749566400000|2025-06-10 14:40:00|72|71.93|71.94|71.81|72.3|72.27|71.52|71.51|1005114
1749566700000|2025-06-10 14:45:00|71.93|71.88|71.29|71.26|71.93|71.88|71.27|71.06|345366
1749567000000|2025-06-10 14:50:00|71.28|71.25|70.94|70.91|71.28|71.25|70.93|70.89|222978
1749567300000|2025-06-10 14:55:00|70.93|70.89|70.31|70.08|70.94|70.89|70.31|70.06|403583
1749567600000|2025-06-10 15:00:00|70.3|70.09|70.24|70.04|70.91|70.59|70.14|70.01|835715
1749567900000|2025-06-10 15:05:00|70.23|70.05|70.08|70.03|70.23|70.13|70.07|70|354437
1749568200000|2025-06-10 15:10:00|70.07|70.04|70.9|70.54|70.99|70.62|70.07|70.04|273517
1749568500000|2025-06-10 15:15:00|70.89|70.55|70.65|70.56|70.99|70.98|70.58|70.55|119925
1749568800000|2025-06-10 15:20:00|70.64|70.57|70.94|70.86|70.97|70.86|70.6|70.57|91327
1749569100000|2025-06-10 15:25:00|70.99|70.87|71.37|71.36|71.5|71.36|70.99|70.87|218068
1749569400000|2025-06-10 15:30:00|71.36|71.35|70.65|70.55|71.36|71.35|70.65|70.55|192646
1749569700000|2025-06-10 15:35:00|70.64|70.56|71.32|71.12|71.33|71.12|70.56|70.56|153184
1749570000000|2025-06-10 15:40:00|71.31|71.13|71.61|71.49|71.69|71.55|71.28|71.13|171527
1749570300000|2025-06-10 15:45:00|71.62|71.52|71.28|71.18|71.62|71.58|71.28|71.02|291140
1749570600000|2025-06-10 15:50:00|71.19|71.19|71.78|71.76|71.8|71.77|71.19|71.19|205249
1749570900000|2025-06-10 15:55:00|71.8|71.77|71.49|71.37|71.8|71.78|71.49|71.02|124779
1749571200000|2025-06-10 16:00:00|71.61|71.38|71.78|71.7|71.78|71.71|71.6|71.37|212847
1749571500000|2025-06-10 16:05:00|71.77|71.74|71.78|71.59|71.78|71.74|71.41|71.4|295293
1749571800000|2025-06-10 16:10:00|71.76|71.58|71.56|71.5|71.76|71.58|71.41|71.4|289636
1749572100000|2025-06-10 16:15:00|71.54|71.51|71.11|71.05|71.54|71.51|71.11|71.01|218225
1749572400000|2025-06-10 16:20:00|71.14|71.06|71.4|71.29|71.46|71.39|71.13|71.04|227037
1749572700000|2025-06-10 16:25:00|71.3|71.24|71.4|71.38|71.4|71.39|71.28|71.22|107167
1749573000000|2025-06-10 16:30:00|71.45|71.39|71.78|71.72|71.8|71.72|71.45|71.38|298568
1749573300000|2025-06-10 16:35:00|71.77|71.73|71.8|71.78|71.8|71.78|71.74|71.73|341424
1749573600000|2025-06-10 16:40:00|71.79|71.79|71.72|71.7|71.79|71.79|71.61|71.5|204767
1749573900000|2025-06-10 16:45:00|71.71|71.71|71.53|71.52|71.71|71.71|71.53|71.52|70702
1749574200000|2025-06-10 16:50:00|71.54|71.53|71.62|71.57|71.8|71.61|71.53|71.53|106010
1749574500000|2025-06-10 16:55:00|71.61|71.58|71.36|71.35|71.61|71.59|71.36|71.2|132104
1749574800000|2025-06-10 17:00:00|71.43|71.39|71.72|71.65|71.8|71.73|71.43|71.39|243452
1749575100000|2025-06-10 17:05:00|71.71|71.66|71.7|71.69|71.71|71.69|71.69|71.66|101113
1749575400000|2025-06-10 17:10:00|71.71|71.7|71.8|71.73|71.8|71.73|71.71|71.7|134985
1749575700000|2025-06-10 17:15:00|71.79|71.74|71.74|71.72|71.87|71.86|71.72|71.5|286557
1749576000000|2025-06-10 17:20:00|71.76|71.73|71.4|71.39|71.76|71.73|71.37|71.2|164872
1749576300000|2025-06-10 17:25:00|71.49|71.44|71.56|71.54|71.67|71.62|71.49|71.4|128384
1749576600000|2025-06-10 17:30:00|71.55|71.52|71.38|71.37|71.55|71.54|71.3|71.2|86839
1749576900000|2025-06-10 17:35:00|71.46|71.38|71.31|71.2|71.46|71.45|71.31|71.2|123382
1749577200000|2025-06-10 17:40:00|71.21|71.17|71.2|71.19|71.21|71.19|71.12|71.01|75348
1749577500000|2025-06-10 17:45:00|71.19|71.14|71.01|71|71.19|71.17|71.01|71|223755
1749577800000|2025-06-10 17:50:00|71.21|71.01|71.35|71.33|71.45|71.39|71.15|71.01|84030
1749578100000|2025-06-10 17:55:00|71.34|71.32|70.94|70.87|71.34|71.32|70.94|70.87|90156
1749578400000|2025-06-10 18:00:00|70.93|70.8|70.61|70.55|70.93|70.87|70.6|70.55|121598
1749578700000|2025-06-10 18:05:00|70.6|70.54|70.84|70.83|70.97|70.86|70.35|70.3|378912
1749579000000|2025-06-10 18:10:00|70.83|70.8|70.8|70.78|70.83|70.81|70.74|70.52|220324
1749579300000|2025-06-10 18:15:00|70.79|70.79|71.15|70.97|71.28|71.21|70.79|70.7|310559
1749579600000|2025-06-10 18:20:00|71.13|70.98|70.95|70.72|71.13|71.05|70.88|70.72|250060
1749579900000|2025-06-10 18:25:00|70.94|70.64|70.95|70.89|71.03|70.89|70.13|70|220549
1749580200000|2025-06-10 18:30:00|71.04|70.9|71|70.94|71.13|71.11|70.98|70.72|212965
1749580500000|2025-06-10 18:35:00|71.11|70.95|71.13|71.11|71.13|71.12|71.1|70.95|101315
1749580800000|2025-06-10 18:40:00|71.12|71.12|70.97|70.93|71.12|71.12|70.97|70.78|185298
1749581100000|2025-06-10 18:45:00|70.96|70.94|70.97|70.96|70.97|70.96|70.96|70.94|173362
1749581400000|2025-06-10 18:50:00|70.96|70.95|70.93|70.77|70.97|70.95|70.56|70.35|377060
1749581700000|2025-06-10 18:55:00|70.88|70.83|71|70.99|71.13|71.09|70.77|70.5|317163
1749582000000|2025-06-10 19:00:00|71.13|71|71.51|71.37|71.55|71.4|71.12|71|143035
1749582300000|2025-06-10 19:05:00|71.5|71.41|71.33|71.24|71.7|71.56|71.23|71.01|292533
1749582600000|2025-06-10 19:10:00|71.4|71.25|71.61|71.48|71.74|71.48|71.32|71.08|364031
1749582900000|2025-06-10 19:15:00|71.6|71.49|71.39|71.18|71.6|71.5|71.13|71|208041
1749583200000|2025-06-10 19:20:00|71.38|71.19|71.61|71.57|71.69|71.59|71.38|71.19|72196
1749583500000|2025-06-10 19:25:00|71.6|71.56|71.78|71.6|71.8|71.79|71.53|71.48|390251
1749583800000|2025-06-10 19:30:00|71.77|71.61|71.65|71.62|71.77|71.64|71.65|71.52|80680
1749584100000|2025-06-10 19:35:00|71.64|71.64|71.63|71.62|71.64|71.64|71.63|71.62|37366
1749584400000|2025-06-10 19:40:00|71.64|71.63|71.8|71.72|71.99|71.72|71.64|71.63|184487
1749584700000|2025-06-10 19:45:00|71.79|71.71|71.71|71.7|71.79|71.71|71.71|71.7|214703
1749585000000|2025-06-10 19:50:00|71.7|71.69|71.3|71.29|71.7|71.69|71.3|71.29|106313
1749585300000|2025-06-10 19:55:00|71.4|71.3|70.78|70.3|71.5|71.33|70.48|70.3|480851
1749648600000|2025-06-11 13:30:00|71.65|71.4|72.02|72.01|72.35|72.22|71.64|71.4|677327
1749648900000|2025-06-11 13:35:00|72|72|72.81|72.8|72.88|72.87|71.85|71.75|816125
1749649200000|2025-06-11 13:40:00|72.82|72.79|72.4|72.37|72.82|72.79|72.26|72.01|384652
1749649500000|2025-06-11 13:45:00|72.39|72.36|72|71.93|72.39|72.36|71.59|71.5|604014
1749649800000|2025-06-11 13:50:00|72.02|71.94|72.79|72.7|72.83|72.8|71.98|71.93|344630
1749650100000|2025-06-11 13:55:00|72.8|72.71|72.52|72.47|72.87|72.79|72.37|72.32|448344
1749650400000|2025-06-11 14:00:00|72.56|72.48|73.44|73.32|73.44|73.32|72.55|72.47|830784
1749650700000|2025-06-11 14:05:00|73.45|73.33|74.88|74.74|74.88|74.74|73.45|73.33|2051937
1749651000000|2025-06-11 14:10:00|74.9|74.75|75.8|75.67|75.8|75.67|74.9|74.75|2990569
1749651300000|2025-06-11 14:15:00|75.79|75.7|76.88|76.85|76.9|76.85|75.79|75.7|3467421
1749651600000|2025-06-11 14:20:00|76.87|76.86|76.3|76.08|77.5|77.29|75.87|75.86|3765410
1749651900000|2025-06-11 14:25:00|76.31|76.09|76.7|76.62|77|76.94|76.31|76.09|1005495
1749652200000|2025-06-11 14:30:00|76.66|76.56|76.55|76.44|76.67|76.62|76.44|76.2|698118
1749652500000|2025-06-11 14:35:00|76.54|76.45|75.9|75.85|76.54|76.5|75.52|75.45|1581278
1749652800000|2025-06-11 14:40:00|75.89|75.86|76.7|76.63|76.7|76.63|75.67|75.48|1366413
1749653100000|2025-06-11 14:45:00|76.79|76.64|76.44|76.43|76.9|76.79|76.44|76.02|338667
1749653400000|2025-06-11 14:50:00|76.45|76.44|76.44|76.39|76.48|76.47|76.23|76|555522
1749653700000|2025-06-11 14:55:00|76.43|76.42|76|75.94|76.44|76.43|75.94|75.8|428957
1749654000000|2025-06-11 15:00:00|75.99|75.91|75.87|75.78|75.99|75.94|75.77|75.61|548101
1749654300000|2025-06-11 15:05:00|75.83|75.8|76.11|75.99|76.11|75.99|75.81|75.8|758303
1749654600000|2025-06-11 15:10:00|76.2|76|76.44|76.37|76.46|76.45|76.2|76|645696
1749654900000|2025-06-11 15:15:00|76.45|76.38|77.93|77.9|78|77.99|76.43|76.38|1146720
1749655200000|2025-06-11 15:20:00|77.92|77.91|77.62|77.61|78|77.99|77.6|77.5|1131461
1749655500000|2025-06-11 15:25:00|77.61|77.6|77.55|77.53|77.62|77.6|77.46|77.12|686075
1749655800000|2025-06-11 15:30:00|77.62|77.54|77.76|77.69|78|77.92|77.62|77.54|443505
1749656100000|2025-06-11 15:35:00|77.79|77.7|78|77.93|78|77.99|77.75|77.7|489205
1749656400000|2025-06-11 15:40:00|77.99|77.98|77.42|77.41|78|77.99|77.41|77.4|1549532
1749656700000|2025-06-11 15:45:00|77.55|77.42|77.91|77.75|78|77.99|77.55|77.42|377477
1749657000000|2025-06-11 15:50:00|77.93|77.9|77.84|77.71|78|77.99|77.84|77.7|319363
1749657300000|2025-06-11 15:55:00|77.74|77.7|77.54|77.51|77.74|77.7|77.48|77.4|201271
1749657600000|2025-06-11 16:00:00|77.53|77.5|77.14|77.1|77.53|77.51|77.14|77.1|124171
1749657900000|2025-06-11 16:05:00|77.13|77.11|76.5|76.49|77.13|77.12|76.36|76.31|350043
1749658200000|2025-06-11 16:10:00|76.49|76.43|76.5|76.49|76.5|76.49|76.3|76.15|361280
1749658500000|2025-06-11 16:15:00|76.49|76.46|75.92|75.88|76.49|76.46|75.91|75.61|432203
1749658800000|2025-06-11 16:20:00|75.99|75.9|75.9|75.89|75.99|75.97|75.79|75.61|335714
1749659100000|2025-06-11 16:25:00|75.92|75.91|76.05|76.04|76.05|76.04|75.92|75.91|658650
1749659400000|2025-06-11 16:30:00|76.06|76.05|76.09|76.08|76.09|76.08|76.06|76.05|320958
1749659700000|2025-06-11 16:35:00|76.08|76.07|75.66|75.53|76.09|76.08|75.22|75.11|504308
1749660000000|2025-06-11 16:40:00|75.65|75.52|75.71|75.7|75.8|75.7|75.2|75.12|94083
1749660300000|2025-06-11 16:45:00|75.7|75.69|75.48|75.37|75.7|75.69|75.47|75.25|170073
1749660600000|2025-06-11 16:50:00|75.47|75.38|75.04|75.03|75.47|75.44|75.01|75|508746
1749660900000|2025-06-11 16:55:00|75.06|75.04|75.4|75.2|75.63|75.51|75.06|75.04|434913
1749661200000|2025-06-11 17:00:00|75.42|75.24|75.72|75.71|75.72|75.71|75.42|75.24|210516
1749661500000|2025-06-11 17:05:00|75.78|75.72|75.61|75.6|75.78|75.75|75.61|75.31|361740
1749661800000|2025-06-11 17:10:00|75.62|75.61|75.51|75.32|75.8|75.79|75.48|75.31|250415
1749662100000|2025-06-11 17:15:00|75.5|75.4|75.48|75.47|75.5|75.47|75.48|75.4|73385
1749662400000|2025-06-11 17:20:00|75.49|75.48|75.54|75.5|75.54|75.5|75.49|75.48|263321
1749662700000|2025-06-11 17:25:00|75.52||75.51||75.52||75.51||305479
1749663000000|2025-06-11 17:30:00|||||||||20416
1749663300000|2025-06-11 17:35:00|75.5|75.49|75.11|75.01|75.5|75.49|75.11|75.01|323841
1749663600000|2025-06-11 17:40:00|75.07|75.02|74.78|74.7|75.07|75.05|74.77|74.7|704464
1749663900000|2025-06-11 17:45:00|74.77|74.71|74.6|74.51|74.77|74.72|74.6|74.5|373347
1749664200000|2025-06-11 17:50:00|74.52|74.5|74.52|74.48|74.52|74.51|74.38|74.22|408874
1749664500000|2025-06-11 17:55:00|74.54|74.49|74.29|74.22|74.58|74.57|74.29|74.22|638414
1749664800000|2025-06-11 18:00:00|74.28|74.23|73.57|73.56|74.28|74.24|73.57|73.3|653918
1749665100000|2025-06-11 18:05:00|73.56|73.55|73.8|73.79|73.8|73.79|73.53|73.31|199152
1749665400000|2025-06-11 18:10:00|73.79|73.76|73.3|73.18|73.79|73.79|73.24|73.11|352621
1749665700000|2025-06-11 18:15:00|73.22|73.12|72.69|72.63|73.22|73.18|72.45|72.41|460076
1749666000000|2025-06-11 18:20:00|72.68|72.64|73|72.96|73|72.96|72.68|72.63|528873
1749666300000|2025-06-11 18:25:00|73.02|72.97|72.69|72.57|73.37|73.31|72.66|72.5|342878
1749666600000|2025-06-11 18:30:00|72.68|72.58|72.73|72.71|73.38|72.87|72.67|72.58|185535
1749666900000|2025-06-11 18:35:00|72.72|72.72|72.99|72.82|73|72.82|72.72|72.72|63299
1749667200000|2025-06-11 18:40:00|73|72.83|73.47|73.41|73.61|73.41|72.98|72.83|213600
1749667500000|2025-06-11 18:45:00|73.59|73.42|73.29|73.09|73.8|73.69|73.1|73|286214
1749667800000|2025-06-11 18:50:00|73.28|73.1|73.1|73.02|73.28|73.28|73.09|73|526949
1749668100000|2025-06-11 18:55:00|73.09|73|73.08|72.93|73.39|73.26|73.01|72.9|567016
1749668400000|2025-06-11 19:00:00|73.07|72.94|72.89|72.6|73.67|73.12|72.88|72.6|232039
1749668700000|2025-06-11 19:05:00|72.88|72.75|73.1|73.09|73.1|73.09|72.86|72.69|81411
1749669000000|2025-06-11 19:10:00|73.26|73.1|73.39|73.24|73.63|73.44|73.15|73|139508
1749669300000|2025-06-11 19:15:00|73.38|73.28|72.97|72.96|73.38|73.28|72.97|72.96|82676
1749669600000|2025-06-11 19:20:00|72.98|72.97|72.66|72.56|72.99|72.97|72.65|72.41|302961
1749669900000|2025-06-11 19:25:00|72.65|72.6|72.93|72.92|72.94|72.92|72.61|72.41|208737
1749670200000|2025-06-11 19:30:00|72.92|72.91|72.62|72.61|73.43|72.91|72.61|72.6|56148
1749670500000|2025-06-11 19:35:00|72.64|72.62|72.46|72.2|73|72.73|72.37|72.19|272989
1749670800000|2025-06-11 19:40:00|72.45|72.21|72.36|72.32|72.45|72.33|72.35|72.21|39408
1749671100000|2025-06-11 19:45:00|72.35|72.33|72.34|72.33|72.36|72.33|72.34|72.33|139732
1749671400000|2025-06-11 19:50:00|72.33|72.32|72.38|72.37|72.52|72.5|72.3|72.29|425142
1749671700000|2025-06-11 19:55:00|72.61|72.38|72.81|72.65|72.99|72.76|72.38|72.37|297103
1749735000000|2025-06-12 13:30:00|71.12|70.8|69.6|69.02|71.19|71|69.39|69|1817766
1749735300000|2025-06-12 13:35:00|69.71|69.4|69.48|69.27|69.71|69.48|69.01|68.88|1496427
1749735600000|2025-06-12 13:40:00|69.49|69.28|69.5|69.41|69.5|69.41|69.14|69.05|1071279
1749735900000|2025-06-12 13:45:00|69.77|69.42|69.98|69.97|70|69.97|69.3|69.29|997402
1749736200000|2025-06-12 13:50:00|69.97|69.77|70.7|70.6|70.7|70.68|69.97|69.77|800353
1749736500000|2025-06-12 13:55:00|70.69|70.61|70.28|70.23|70.69|70.64|70.12|70|799586
1749736800000|2025-06-12 14:00:00|70.27|70.24|69.79|69.56|70.27|70.25|69.78|69.51|655678
1749737100000|2025-06-12 14:05:00|69.78|69.57|70.04|70.03|70.05|70.03|69.7|69.52|826027
1749737400000|2025-06-12 14:10:00|70.05|70.04|71|70.99|71|70.99|70.05|70.04|469453
1749737700000|2025-06-12 14:15:00|71.05|71|73|72.94|73|72.95|71.05|71|1712463
1749738000000|2025-06-12 14:20:00|72.99|72.92|73.78|73.76|74|73.76|72.48|72.27|1456650
1749738300000|2025-06-12 14:25:00|73.77|73.75|74.6|74.55|74.74|74.6|73.69|73.68|1313742
1749738600000|2025-06-12 14:30:00|74.57|74.56|75.75|75.7|75.75|75.71|74.57|74.56|1314130
1749738900000|2025-06-12 14:35:00|75.73|75.71|75.01|74.71|76|75.9|75.01|74.7|1610604
1749739200000|2025-06-12 14:40:00|75.02|74.72|74.41|74.34|75.8|75.61|74.01|74|936923
1749739500000|2025-06-12 14:45:00|74.7|74.4|74.1|74.05|75|74.72|74.1|74.05|803544
1749739800000|2025-06-12 14:50:00|74.09|74.04|73.86|73.72|74.61|74.46|73.65|73.61|1334958
1749740100000|2025-06-12 14:55:00|73.87|73.73|74.79|74.77|75|74.9|73.87|73.73|308667
1749740400000|2025-06-12 15:00:00|74.86|74.78|75.52|75.35|75.8|75.73|74.86|74.78|749688
1749740700000|2025-06-12 15:05:00|75.51|75.34|75.28|75.27|75.8|75.63|75.28|75.25|456463
1749741000000|2025-06-12 15:10:00|75.3|75.28|75.58|75.39|75.89|75.81|75.25|75.12|565246
1749741300000|2025-06-12 15:15:00|75.57|75.38|74.99|74.87|75.57|75.38|74.99|74.87|355076
1749741600000|2025-06-12 15:20:00|74.98|74.81|74.43|74.37|74.98|74.81|73.89|73.79|714614
1749741900000|2025-06-12 15:25:00|74.42|74.36|75.98|75.89|75.98|75.89|74.39|74.36|1182153
1749742200000|2025-06-12 15:30:00|76|75.9|76.4|76.34|76.5|76.49|75.93|75.9|1638736
1749742500000|2025-06-12 15:35:00|76.38|76.35|76.72|76.68|77|76.93|76.37|76.21|1349042
1749742800000|2025-06-12 15:40:00|76.71|76.69|77|76.96|77|76.99|76.59|76.4|1546133
1749743100000|2025-06-12 15:45:00|76.99|76.97|76.56|76.55|77|76.98|76.56|76.49|848371
1749743400000|2025-06-12 15:50:00|76.58|76.56|76.28|76.27|76.95|76.66|76.28|76.22|869029
1749743700000|2025-06-12 15:55:00|76.29|76.28|76.02|76.01|76.99|76.87|76.02|76|1347337
1749744000000|2025-06-12 16:00:00|76.14|76.02|77|76.81|77|76.81|76.14|76.02|970104
1749744300000|2025-06-12 16:05:00|76.95|76.8|77|76.99|77|76.99|76.85|76.8|1451916
1749744600000|2025-06-12 16:10:00|76.99|76.97|76.93|76.92|77|76.99|76.65|76.51|770671
1749744900000|2025-06-12 16:15:00|76.94|76.9|76.96|76.95|76.96|76.95|76.94|76.9|499969
1749745200000|2025-06-12 16:20:00|77|76.96|75.24|75.08|77|76.99|75.17|75|900257
1749745500000|2025-06-12 16:25:00|75.23|75.16|74.69|74.68|75.4|75.2|74.63|74.3|799876
1749745800000|2025-06-12 16:30:00|74.68|74.67|73.55|73.5|74.68|74.67|73.55|73.5|841203
1749746100000|2025-06-12 16:35:00|73.57|73.53|74.06|74.05|74.33|74.08|73.57|73.5|682245
1749746400000|2025-06-12 16:40:00|74.09|74.06|74.1|73.89|74.58|74.45|74.09|73.79|612563
1749746700000|2025-06-12 16:45:00|74.09|73.9|73.61|73.4|74.09|74.09|73.59|73.4|205597
1749747000000|2025-06-12 16:50:00|73.6|73.49|73.14|73.1|73.6|73.56|73.14|73|180851
1749747300000|2025-06-12 16:55:00|73.15|73.13|72.92|72.87|73.27|73.25|72.92|72.81|901010
1749747600000|2025-06-12 17:00:00|72.91|72.9|72.85|72.84|73.16|73.15|72.77|72.5|1156330
1749747900000|2025-06-12 17:05:00|73.09|72.85|72.58|72.56|73.16|73.15|72.58|72.4|421770
1749748200000|2025-06-12 17:10:00|72.57|72.54|72.81|72.72|72.95|72.73|72.12|72.11|737755
1749748500000|2025-06-12 17:15:00|72.82|72.77|72.62|72.61|73.1|72.99|72.47|72.11|557510
1749748800000|2025-06-12 17:20:00|72.61|72.58|72.38|72.19|72.61|72.58|72.04|72|309010
1749749100000|2025-06-12 17:25:00|72.35|72.2|72.34|72.32|72.38|72.37|72.26|72.06|379605
1749749400000|2025-06-12 17:30:00|72.35|72.33|72.93|72.75|72.98|72.75|72.35|72.32|398172
1749749700000|2025-06-12 17:35:00|72.94|72.84|72.99|72.98|73.7|73.41|72.68|72.46|455628
1749750000000|2025-06-12 17:40:00|72.98|72.95|72.58|72.57|72.98|72.96|72.57|72.35|237933
1749750300000|2025-06-12 17:45:00|||||||||240936
1749750600000|2025-06-12 17:50:00|72.6|72.58|73.26|73.25|73.35|73.33|72.6|72.58|210360
1749750900000|2025-06-12 17:55:00|73.25|73.24|72.86|72.85|73.25|73.25|72.86|72.58|146404
1749751200000|2025-06-12 18:00:00|72.85|72.79|72.75|72.69|72.85|72.82|72.75|72.5|23300
1749751500000|2025-06-12 18:05:00|72.74|72.51|72.72|72.71|72.74|72.71|72.62|72.51|84883
1749751800000|2025-06-12 18:10:00|72.71|72.69|72.76|72.62|73.12|73|72.31|72.09|292351
1749752100000|2025-06-12 18:15:00|72.75|72.63|72.16|72.1|72.75|72.63|72.16|72.05|106930
1749752400000|2025-06-12 18:20:00|72.15|72.11|72.01|72|72.16|72.11|72.01|72|248477
1749752700000|2025-06-12 18:25:00|72|71.97|71.75|71.62|72.14|72|71.27|71.23|612209
1749753000000|2025-06-12 18:30:00|71.74|71.23|71.23|71.1|71.74|71.38|71.23|71.1|310824
1749753300000|2025-06-12 18:35:00|71.22|71.04|71.1|71.03|71.22|71.05|71.02|71|141515
1749753600000|2025-06-12 18:40:00|71.09|71.04|70.75|70.7|71.09|71.08|70.63|70.52|282723
1749753900000|2025-06-12 18:45:00|70.74|70.72|70.75|70.74|70.75|70.74|70.74|70.72|99789
1749754200000|2025-06-12 18:50:00|70.97|70.75|71.37|71.22|71.48|71.22|70.97|70.74|118100
1749754500000|2025-06-12 18:55:00|71.36|71.23|71.05|70.96|71.36|71.24|71|70.89|109121
1749754800000|2025-06-12 19:00:00|71.04|70.95|71.33|71.1|71.64|71.4|71|70.9|84200
1749755100000|2025-06-12 19:05:00|71.32|71.08|71.5|71.23|71.8|71.78|71.32|71.08|98041
1749755400000|2025-06-12 19:10:00|71.49|71.25|71.4|71.26|71.49|71.34|71.39|71.25|19585
1749755700000|2025-06-12 19:15:00|71.39|71.28|71.18|71.14|71.39|71.28|71.18|71|49527
1749756000000|2025-06-12 19:20:00|71.44|71.15|71.38|71.35|71.53|71.47|71.38|71.15|47644
1749756300000|2025-06-12 19:25:00|71.37|71.31|71.39|71.13|71.4|71.31|71.13|71|306519
1749756600000|2025-06-12 19:30:00|71.38|71.14|71.39|71.3|71.4|71.31|71.37|71.14|127520
1749756900000|2025-06-12 19:35:00|71.37|71.29|71.16|71.13|71.39|71.32|71.16|71.13|112091
1749757200000|2025-06-12 19:40:00|71.15|71.12|70.7|70.64|71.15|71.12|70.63|70.52|245998
1749757500000|2025-06-12 19:45:00|70.69|70.65|70.26|70.14|70.69|70.67|70.25|70.11|314151
1749757800000|2025-06-12 19:50:00|70.19|70.11|70.13|70.12|70.32|70.19|70.01|70|621624
1749758100000|2025-06-12 19:55:00|70.24|70.13|70.5|70.1|70.5|70.36|70.02|70|739457
1749735000000|2025-06-12 13:30:00|71.12|70.8|69.6|69.02|71.19|71|69.39|69|1817766
1749735300000|2025-06-12 13:35:00|69.71|69.4|69.48|69.27|69.71|69.48|69.01|68.88|1496427
1749735600000|2025-06-12 13:40:00|69.49|69.28|69.5|69.41|69.5|69.41|69.14|69.05|1071279
1749735900000|2025-06-12 13:45:00|69.77|69.42|69.98|69.97|70|69.97|69.3|69.29|997402
1749736200000|2025-06-12 13:50:00|69.97|69.77|70.7|70.6|70.7|70.68|69.97|69.77|800353
1749736500000|2025-06-12 13:55:00|70.69|70.61|70.28|70.23|70.69|70.64|70.12|70|799586
1749736800000|2025-06-12 14:00:00|70.27|70.24|69.79|69.56|70.27|70.25|69.78|69.51|655678
1749737100000|2025-06-12 14:05:00|69.78|69.57|70.04|70.03|70.05|70.03|69.7|69.52|826027
1749737400000|2025-06-12 14:10:00|70.05|70.04|71|70.99|71|70.99|70.05|70.04|469453
1749737700000|2025-06-12 14:15:00|71.05|71|73|72.94|73|72.95|71.05|71|1712463
1749738000000|2025-06-12 14:20:00|72.99|72.92|73.78|73.76|74|73.76|72.48|72.27|1456650
1749738300000|2025-06-12 14:25:00|73.77|73.75|74.6|74.55|74.74|74.6|73.69|73.68|1313742
1749738600000|2025-06-12 14:30:00|74.57|74.56|75.75|75.7|75.75|75.71|74.57|74.56|1314130
1749738900000|2025-06-12 14:35:00|75.73|75.71|75.01|74.71|76|75.9|75.01|74.7|1610604
1749739200000|2025-06-12 14:40:00|75.02|74.72|74.41|74.34|75.8|75.61|74.01|74|936923
1749739500000|2025-06-12 14:45:00|74.7|74.4|74.1|74.05|75|74.72|74.1|74.05|803544
1749739800000|2025-06-12 14:50:00|74.09|74.04|73.86|73.72|74.61|74.46|73.65|73.61|1334958
1749740100000|2025-06-12 14:55:00|73.87|73.73|74.79|74.77|75|74.9|73.87|73.73|308667
1749740400000|2025-06-12 15:00:00|74.86|74.78|75.52|75.35|75.8|75.73|74.86|74.78|749688
1749740700000|2025-06-12 15:05:00|75.51|75.34|75.28|75.27|75.8|75.63|75.28|75.25|456463
1749741000000|2025-06-12 15:10:00|75.3|75.28|75.58|75.39|75.89|75.81|75.25|75.12|565246
1749741300000|2025-06-12 15:15:00|75.57|75.38|74.99|74.87|75.57|75.38|74.99|74.87|355076
1749741600000|2025-06-12 15:20:00|74.98|74.81|74.43|74.37|74.98|74.81|73.89|73.79|714614
1749741900000|2025-06-12 15:25:00|74.42|74.36|75.98|75.89|75.98|75.89|74.39|74.36|1182153
1749742200000|2025-06-12 15:30:00|76|75.9|76.4|76.34|76.5|76.49|75.93|75.9|1638736
1749742500000|2025-06-12 15:35:00|76.38|76.35|76.72|76.68|77|76.93|76.37|76.21|1349042
1749742800000|2025-06-12 15:40:00|76.71|76.69|77|76.96|77|76.99|76.59|76.4|1546133
1749743100000|2025-06-12 15:45:00|76.99|76.97|76.56|76.55|77|76.98|76.56|76.49|848371
1749743400000|2025-06-12 15:50:00|76.58|76.56|76.28|76.27|76.95|76.66|76.28|76.22|869029
1749743700000|2025-06-12 15:55:00|76.29|76.28|76.02|76.01|76.99|76.87|76.02|76|1347337
1749744000000|2025-06-12 16:00:00|76.14|76.02|77|76.81|77|76.81|76.14|76.02|970104
1749744300000|2025-06-12 16:05:00|76.95|76.8|77|76.99|77|76.99|76.85|76.8|1451916
1749744600000|2025-06-12 16:10:00|76.99|76.97|76.93|76.92|77|76.99|76.65|76.51|770671
1749744900000|2025-06-12 16:15:00|76.94|76.9|76.96|76.95|76.96|76.95|76.94|76.9|499969
1749745200000|2025-06-12 16:20:00|77|76.96|75.24|75.08|77|76.99|75.17|75|900257
1749745500000|2025-06-12 16:25:00|75.23|75.16|74.69|74.68|75.4|75.2|74.63|74.3|799876
1749745800000|2025-06-12 16:30:00|74.68|74.67|73.55|73.5|74.68|74.67|73.55|73.5|841203
1749746100000|2025-06-12 16:35:00|73.57|73.53|74.06|74.05|74.33|74.08|73.57|73.5|682245
1749746400000|2025-06-12 16:40:00|74.09|74.06|74.1|73.89|74.58|74.45|74.09|73.79|612563
1749746700000|2025-06-12 16:45:00|74.09|73.9|73.61|73.4|74.09|74.09|73.59|73.4|205597
1749747000000|2025-06-12 16:50:00|73.6|73.49|73.14|73.1|73.6|73.56|73.14|73|180851
1749747300000|2025-06-12 16:55:00|73.15|73.13|72.92|72.87|73.27|73.25|72.92|72.81|901010
1749747600000|2025-06-12 17:00:00|72.91|72.9|72.85|72.84|73.16|73.15|72.77|72.5|1156330
1749747900000|2025-06-12 17:05:00|73.09|72.85|72.58|72.56|73.16|73.15|72.58|72.4|421770
1749748200000|2025-06-12 17:10:00|72.57|72.54|72.81|72.72|72.95|72.73|72.12|72.11|737755
1749748500000|2025-06-12 17:15:00|72.82|72.77|72.62|72.61|73.1|72.99|72.47|72.11|557510
1749748800000|2025-06-12 17:20:00|72.61|72.58|72.38|72.19|72.61|72.58|72.04|72|309010
1749749100000|2025-06-12 17:25:00|72.35|72.2|72.34|72.32|72.38|72.37|72.26|72.06|379605
1749749400000|2025-06-12 17:30:00|72.35|72.33|72.93|72.75|72.98|72.75|72.35|72.32|398172
1749749700000|2025-06-12 17:35:00|72.94|72.84|72.99|72.98|73.7|73.41|72.68|72.46|455628
1749750000000|2025-06-12 17:40:00|72.98|72.95|72.58|72.57|72.98|72.96|72.57|72.35|237933
1749750300000|2025-06-12 17:45:00|||||||||240936
1749750600000|2025-06-12 17:50:00|72.6|72.58|73.26|73.25|73.35|73.33|72.6|72.58|210360
1749750900000|2025-06-12 17:55:00|73.25|73.24|72.86|72.85|73.25|73.25|72.86|72.58|146404
1749751200000|2025-06-12 18:00:00|72.85|72.79|72.75|72.69|72.85|72.82|72.75|72.5|23300
1749751500000|2025-06-12 18:05:00|72.74|72.51|72.72|72.71|72.74|72.71|72.62|72.51|84883
1749751800000|2025-06-12 18:10:00|72.71|72.69|72.76|72.62|73.12|73|72.31|72.09|292351
1749752100000|2025-06-12 18:15:00|72.75|72.63|72.16|72.1|72.75|72.63|72.16|72.05|106930
1749752400000|2025-06-12 18:20:00|72.15|72.11|72.01|72|72.16|72.11|72.01|72|248477
1749752700000|2025-06-12 18:25:00|72|71.97|71.75|71.62|72.14|72|71.27|71.23|612209
1749753000000|2025-06-12 18:30:00|71.74|71.23|71.23|71.1|71.74|71.38|71.23|71.1|310824
1749753300000|2025-06-12 18:35:00|71.22|71.04|71.1|71.03|71.22|71.05|71.02|71|141515
1749753600000|2025-06-12 18:40:00|71.09|71.04|70.75|70.7|71.09|71.08|70.63|70.52|282723
1749753900000|2025-06-12 18:45:00|70.74|70.72|70.75|70.74|70.75|70.74|70.74|70.72|99789
1749754200000|2025-06-12 18:50:00|70.97|70.75|71.37|71.22|71.48|71.22|70.97|70.74|118100
1749754500000|2025-06-12 18:55:00|71.36|71.23|71.05|70.96|71.36|71.24|71|70.89|109121
1749754800000|2025-06-12 19:00:00|71.04|70.95|71.33|71.1|71.64|71.4|71|70.9|84200
1749755100000|2025-06-12 19:05:00|71.32|71.08|71.5|71.23|71.8|71.78|71.32|71.08|98041
1749755400000|2025-06-12 19:10:00|71.49|71.25|71.4|71.26|71.49|71.34|71.39|71.25|19585
1749755700000|2025-06-12 19:15:00|71.39|71.28|71.18|71.14|71.39|71.28|71.18|71|49527
1749756000000|2025-06-12 19:20:00|71.44|71.15|71.38|71.35|71.53|71.47|71.38|71.15|47644
1749756300000|2025-06-12 19:25:00|71.37|71.31|71.39|71.13|71.4|71.31|71.13|71|306519
1749756600000|2025-06-12 19:30:00|71.38|71.14|71.39|71.3|71.4|71.31|71.37|71.14|127520
1749756900000|2025-06-12 19:35:00|71.37|71.29|71.16|71.13|71.39|71.32|71.16|71.13|112091
1749757200000|2025-06-12 19:40:00|71.15|71.12|70.7|70.64|71.15|71.12|70.63|70.52|245998
1749757500000|2025-06-12 19:45:00|70.69|70.65|70.26|70.14|70.69|70.67|70.25|70.11|314151
1749757800000|2025-06-12 19:50:00|70.19|70.11|70.13|70.12|70.32|70.19|70.01|70|621624
1749758100000|2025-06-12 19:55:00|70.24|70.13|70.5|70.1|70.5|70.36|70.02|70|739457
1749821400000|2025-06-13 13:30:00|69.77|67.61|69.39|69.2|70.16|70|69.01|67.61|861213
1749821700000|2025-06-13 13:35:00|69.21|69.3|70.2|69.83|70.2|70.02|69.01|69|331496
1749822000000|2025-06-13 13:40:00|70.19|69.84|70.48|70.32|70.5|70.32|69.88|69.84|603251
1749822300000|2025-06-13 13:45:00|70.47|70.31|69.01|69|70.47|70.31|69|68.8|707578
1749822600000|2025-06-13 13:50:00|69|68.99|69.1|69|69.72|69.5|68.74|68.7|706034
1749822900000|2025-06-13 13:55:00|69.09|69.01|69.41|69.31|69.91|69.57|69.04|68.93|390195
1749823200000|2025-06-13 14:00:00|69.5|69.52|70.38|70.31|70.91|70.64|69.5|69.52|356191
1749823500000|2025-06-13 14:05:00|70.37|70.03|71.3|71.29|71.7|71.5|70.15|70|804167
1749823800000|2025-06-13 14:10:00|71.29|71.16|70.23|70.2|71.29|71.16|70.23|70.2|565754
1749824100000|2025-06-13 14:15:00|70.22|70|70.58|70.35|70.91|70.69|69.69|69.2|357352
1749824400000|2025-06-13 14:20:00|70.57|70.36|69.59|69.5|70.57|70.37|69.35|69.2|338695
1749824700000|2025-06-13 14:25:00|69.58|69.51|68.88|68.79|69.83|69.6|68.72|68.71|609690
1749825000000|2025-06-13 14:30:00|69.02|68.8|69.33|69.23|69.42|69.29|69.02|68.8|644198
1749825300000|2025-06-13 14:35:00|69.32|69.24|69.55|69.48|69.92|69.57|69.21|69|290196
1749825600000|2025-06-13 14:40:00|69.54|69.46|69.02|68.84|69.99|69.65|68.94|68.83|328705
1749825900000|2025-06-13 14:45:00|69|68.85|68.22|68.14|69|68.91|68.1|68|386629
1749826200000|2025-06-13 14:50:00|68.23|68.22|68.62|68.58|68.78|68.59|68.23|68.22|252579
1749826500000|2025-06-13 14:55:00|68.67|68.59|68.82|68.68|69|68.85|68.67|68.59|148021
1749826800000|2025-06-13 15:00:00|68.81|68.8|68.51|68.5|68.81|68.8|68.51|68.4|170116
1749827100000|2025-06-13 15:05:00|68.55|68.51|68.9|68.75|69.38|68.99|68.54|68.51|327384
1749827400000|2025-06-13 15:10:00|68.89|68.69|68.73|68.71|68.94|68.74|68.69|68.5|187528
1749827700000|2025-06-13 15:15:00|68.85|68.72|68.37|68.29|69|68.73|68.26|68.2|169828
1749828000000|2025-06-13 15:20:00|68.38|68.3|68.96|68.74|69|68.74|68.38|68.3|115830
1749828300000|2025-06-13 15:25:00|68.95|68.75|68.99|68.91|69.46|69.06|68.87|68.75|205553
1749828600000|2025-06-13 15:30:00|68.98|68.87|69.27|69.2|69.69|69.29|68.97|68.87|116735
1749828900000|2025-06-13 15:35:00|69.25|69.15|69.02|69|69.25|69.15|69.02|69|238818
1749829200000|2025-06-13 15:40:00|69.08|69.01|69.19|69.11|69.2|69.11|69.07|69.01|148907
1749829500000|2025-06-13 15:45:00|69.18|69.12|69.14|69.1|69.2|69.17|69.14|69.1|75752
1749829800000|2025-06-13 15:50:00|69.13|69.08|68.92|68.8|69.13|69.08|68.92|68.8|191178
1749830100000|2025-06-13 15:55:00|68.91|68.74|68.89|68.62|69.11|69|68.6|68.5|300182
1749830400000|2025-06-13 16:00:00|68.88|68.6|68.61|68.6|68.88|68.6|68.61|68.6|10839
1749830700000|2025-06-13 16:05:00|68.66|68.61|68.96|68.84|69|68.9|68.65|68.61|158210
1749831000000|2025-06-13 16:10:00|68.98|68.85|69.6|69.49|69.99|69.6|68.98|68.85|92479
1749831300000|2025-06-13 16:15:00|69.59|69.48|69.46|69.31|69.59|69.48|69.29|69|74163
1749831600000|2025-06-13 16:20:00|69.45|69.22|69.28|69.26|69.46|69.26|69.27|69.22|60712
1749831900000|2025-06-13 16:25:00|69.27|69.25|69.12|69.03|69.27|69.25|68.8|68.62|176835
1749832200000|2025-06-13 16:30:00|69.11|69.02|69.04|69|69.11|69.02|68.97|68.61|150978
1749832500000|2025-06-13 16:35:00|69.02|68.99|68.75|68.62|69.02|68.99|68.75|68.62|155816
1749832800000|2025-06-13 16:40:00|68.7|68.66|68.72|68.62|69.28|69|68.69|68.62|138103
1749833100000|2025-06-13 16:45:00|68.71|68.6|68.62|68.6|68.71|68.6|68.62|68.6|52226
1749833400000|2025-06-13 16:50:00|68.65|68.59|68.86|68.77|69|68.77|68.5|68.49|77001
1749833700000|2025-06-13 16:55:00|68.81|68.78|68.79|68.78|68.81|68.8|68.79|68.75|72359
1749834000000|2025-06-13 17:00:00|68.78|68.59|68.71|68.59|68.78|68.59|68.63|68.49|72694
1749834300000|2025-06-13 17:05:00|68.7|68.49|68.48|68.42|68.7|68.49|68.48|68.42|22642
1749834600000|2025-06-13 17:10:00|68.47|68.4|68.25|68.2|68.47|68.4|68.25|68.2|67201
1749834900000|2025-06-13 17:15:00|68.24|68.18|68.01|68|68.27|68.18|68.01|68|430778
1749835200000|2025-06-13 17:20:00|68.07|68.01|68.34|68.27|68.75|68.47|68.07|68.01|72278
1749835500000|2025-06-13 17:25:00|68.33|68.21|68.19|68.12|68.33|68.21|68.19|68.12|47790
1749835800000|2025-06-13 17:30:00|68.16|68.1|68.07|68|68.19|68.1|68.07|68|63231
1749836100000|2025-06-13 17:35:00|68.06|68.03|68.01|68|68.06|68.03|68.01|68|309069
1749836400000|2025-06-13 17:40:00|68.03|68.01|68.05|68|68.74|68.19|68.03|68|124950
1749836700000|2025-06-13 17:45:00|68.04|68.01|68.03|68|68.04|68.01|68.03|68|38474
1749837000000|2025-06-13 17:50:00|68.04|68.01|68|68|68.04|68.03|68|68|247297
1749837300000|2025-06-13 17:55:00|68.01|67.97|67.86|67.56|68.01|67.97|67.47|67.3|227232
1749837600000|2025-06-13 18:00:00|67.85|67.57|67.23|67.22|67.85|67.75|67.23|67.03|186392
1749837900000|2025-06-13 18:05:00|67.27|67.23|67.31|67.3|67.71|67.5|67.27|67.03|91935
1749838200000|2025-06-13 18:10:00|67.3|67.27|67.28|67.1|67.31|67.3|67.28|67.03|87438
1749838500000|2025-06-13 18:15:00|67.2|67.15|67.11|67.1|67.29|67.19|67.11|67|123249
1749838800000|2025-06-13 18:20:00|67.15|67.11|67.33|67.32|67.76|67.54|67.15|67.02|135402
1749839100000|2025-06-13 18:25:00|67.32|67.29|67.06|67.01|67.33|67.32|67.06|67|48438
1749839400000|2025-06-13 18:30:00|67.05|67|66.72|66.6|67.05|67.01|66.52|66.5|530217
1749839700000|2025-06-13 18:35:00|66.71|66.61|66.6|66.59|67|66.69|66.59|66.54|148856
1749840000000|2025-06-13 18:40:00|66.59|66.51|66.6|66.59|66.6|66.59|66.56|66.51|114080
1749840300000|2025-06-13 18:45:00|66.82|66.6|66.7|66.54|67|66.9|66.7|66.51|120352
1749840600000|2025-06-13 18:50:00|66.97|66.56|66.94|66.92|67.18|66.92|66.94|66.56|34238
1749840900000|2025-06-13 18:55:00|67.18|66.93|67.25|67.17|67.29|67.18|67.18|66.93|59437
1749841200000|2025-06-13 19:00:00|67.18|67.18|67.18|67.07|67.18|67.18|67.16|67.02|129682
1749841500000|2025-06-13 19:05:00|67.17|67|67.03|67.02|67.17|67.02|67.01|67|85524
1749841800000|2025-06-13 19:10:00|67.02|67|67.31|67.28|67.33|67.3|67.02|67|170709
1749842100000|2025-06-13 19:15:00|67.3|67.29|67.18|67.15|67.33|67.31|67.16|67.15|89674
1749842400000|2025-06-13 19:20:00|67.16|67.13|66.92|66.8|67.16|67.13|66.91|66.8|44550
1749842700000|2025-06-13 19:25:00|66.91|66.79|67.03|66.85|67.13|66.92|66.68|66.66|94624
1749843000000|2025-06-13 19:30:00|67.01|66.86|66.79|66.57|67.03|67|66.52|66.51|138077
1749843300000|2025-06-13 19:35:00|66.78|66.6|66.88|66.85|66.91|66.85|66.64|66.6|84505
1749843600000|2025-06-13 19:40:00|66.87|66.83|66.69|66.61|66.87|66.85|66.69|66.6|76131
1749843900000|2025-06-13 19:45:00|66.68|66.6|66.87|66.71|66.88|66.72|66.53|66.51|200150
1749844200000|2025-06-13 19:50:00|66.86|66.72|66.88|66.82|66.88|66.82|66.53|66.51|199810
1749844500000|2025-06-13 19:55:00|66.83|66.83|67.17|66.75|67.3|67.12|66.7|66.65|225696
1750080600000|2025-06-16 13:30:00|70.25|69.69|69.3|69|70.25|70|68.99|68.73|635335
1750080900000|2025-06-16 13:35:00|69.31|69.18|71.23|71|71.23|71.03|69.31|69.01|774740
1750081200000|2025-06-16 13:40:00|71.3|71.01|71.12|70.94|71.92|71.66|70.65|70.25|968291
1750081500000|2025-06-16 13:45:00|71.14|70.95|70.79|70.74|71.19|71.07|70.79|70.51|334245
1750081800000|2025-06-16 13:50:00|70.8|70.73|71.2|71.15|71.2|71.19|70.8|70.73|669917
1750082100000|2025-06-16 13:55:00|71.19|71.17|70.54|70.5|71.19|71.17|70.5|70.25|819022
1750082400000|2025-06-16 14:00:00|70.55|70.51|70.88|70.81|71.2|71.1|70.55|70.51|418892
1750082700000|2025-06-16 14:05:00|70.9|70.82|71.13|71.1|71.34|71.18|70.9|70.82|457835
1750083000000|2025-06-16 14:10:00|71.12|71.09|71.08|71|71.12|71.09|70.82|70.63|287172
1750083300000|2025-06-16 14:15:00|71.07|71.01|71.5|71.4|71.88|71.66|71.07|71|681565
1750083600000|2025-06-16 14:20:00|71.49|71.39|71.18|71.07|71.49|71.39|71.18|71.05|185789
1750083900000|2025-06-16 14:25:00|71.17|71.05|71.94|71.66|72.3|72.2|70.89|70.8|906550
1750084200000|2025-06-16 14:30:00|71.93|71.65|71.17|71.14|71.93|71.68|71.17|71.13|325758
1750084500000|2025-06-16 14:35:00|71.14|71.11|71.41|71.36|71.5|71.48|71.1|71.05|739993
1750084800000|2025-06-16 14:40:00|71.4|71.35|71.44|71.4|71.44|71.41|71.36|71.28|103789
1750085100000|2025-06-16 14:45:00|71.43|71.41|71.09|71.08|71.44|71.43|71.09|71|371107
1750085400000|2025-06-16 14:50:00|71.08|71.07|71.8|71.77|72|71.9|70.87|70.55|420562
1750085700000|2025-06-16 14:55:00|71.79|71.78|71.92|71.78|72.03|72.01|71.79|71.77|365752
1750086000000|2025-06-16 15:00:00|71.93|71.79|71.81|71.58|72.12|72.11|71.78|71.53|495454
1750086300000|2025-06-16 15:05:00|71.8|71.57|71.88|71.8|72|71.97|71.7|71.53|297608
1750086600000|2025-06-16 15:10:00|71.94|71.81|71.9|71.84|72.03|72|71.74|71.6|445497
1750086900000|2025-06-16 15:15:00|71.89|71.78|71.75|71.65|72|71.92|71.75|71.65|294841
1750087200000|2025-06-16 15:20:00|71.74|71.66|71.25|71.11|71.94|71.8|71.24|71.11|197020
1750087500000|2025-06-16 15:25:00|71.18|71.12|69.52|69.51|71.18|71.12|69.52|69.51|624086
1750087800000|2025-06-16 15:30:00|69.51|69.5|70.04|70.03|70.39|70.18|69.48|69.44|1012397
1750088100000|2025-06-16 15:35:00|70.03|70.01|69.82|69.81|70.04|70.03|69.7|69.61|530906
1750088400000|2025-06-16 15:40:00|69.81|69.8|69.86|69.83|69.88|69.85|69.76|69.72|353931
1750088700000|2025-06-16 15:45:00|69.85|69.84|69.39|69.15|69.86|69.84|69.38|69.14|262811
1750089000000|2025-06-16 15:50:00|69.38|69.14|69.62|69.6|69.63|69.6|68.84|68.8|594059
1750089300000|2025-06-16 15:55:00|69.61|69.53|69.55|69.41|69.95|69.53|69.13|69|278258
1750089600000|2025-06-16 16:00:00|69.54|69.4|69.7|69.6|69.98|69.6|69.31|69.3|228732
1750089900000|2025-06-16 16:05:00|69.75|69.61|69.17|69.01|69.75|69.74|69.17|69|130848
1750090200000|2025-06-16 16:10:00|69.1|69.02|69.29|69.28|69.3|69.28|69.08|69.02|226360
1750090500000|2025-06-16 16:15:00|69.28|69.27|69.03|69.02|69.29|69.27|69.03|69|382783
1750090800000|2025-06-16 16:20:00|69.02|69.01|69.47|69.28|69.49|69.28|68.82|68.8|544763
1750091100000|2025-06-16 16:25:00|69.48|69.22|69.3|69.22|69.48|69.36|69.2|69.04|394973
1750091400000|2025-06-16 16:30:00|69.28|69.21|69.17|69.06|69.28|69.21|69.17|69.05|62078
1750091700000|2025-06-16 16:35:00|69.16|69.08|69.16|69.15|69.16|69.15|69.03|69.01|250076
1750092000000|2025-06-16 16:40:00|69.17|69.16|69.37|69.29|69.41|69.29|69.17|69.16|281020
1750092300000|2025-06-16 16:45:00|69.36|69.3|69.03|69.02|69.36|69.3|69.02|69|388732
1750092600000|2025-06-16 16:50:00|69.02|69.01|69.45|69.37|69.45|69.38|68.91|68.9|661674
1750092900000|2025-06-16 16:55:00|69.41|69.4|69.27|69.05|69.41|69.4|69.27|69|164481
1750093200000|2025-06-16 17:00:00|69.26|69.06|69.34|69.26|69.34|69.32|69.2|69.06|228398
1750093500000|2025-06-16 17:05:00|69.33|69.27|69.25|69.24|69.33|69.27|69.25|69.23|39112
1750093800000|2025-06-16 17:10:00|69.24|69.23|69.09|69.08|69.25|69.23|69.09|69|78175
1750094100000|2025-06-16 17:15:00|69.08|69.07|69.07|69.06|69.09|69.08|69.07|69.06|105365
1750094400000|2025-06-16 17:20:00|69.08|69.07|69.02|68.92|69.41|69.13|69.02|68.9|205279
1750094700000|2025-06-16 17:25:00|69.01|68.93|69|68.99|69.01|68.99|69|68.93|174893
1750095000000|2025-06-16 17:30:00|68.99|68.95|69.2|69.11|69.2|69.11|68.98|68.92|293292
1750095300000|2025-06-16 17:35:00|69.22|69.12|69.23|69.22|69.23|69.22|69.22|69.12|164000
1750095600000|2025-06-16 17:40:00|69.22|69.21|69.2|69.19|69.22|69.21|69.2|69.19|332033
1750095900000|2025-06-16 17:45:00|69.19|69.18|69.17|69.15|69.2|69.18|69.17|69.13|143803
1750096200000|2025-06-16 17:50:00|69.16|69.14|69.16|69.15|69.16|69.15|69.15|69.14|51597
1750096500000|2025-06-16 17:55:00|69.15|69.14|69.15|69.14|69.15|69.14|69.15|69.14|61710
1750096800000|2025-06-16 18:00:00|69.14|69.13|69.14|69.13|69.14|69.13|69.14|69.13|141180
1750097100000|2025-06-16 18:05:00|69.13|69.12|69.06|69.05|69.13|69.12|69.06|69|149432
1750097400000|2025-06-16 18:10:00|69.05|69.03|69.04|69.03|69.05|69.03|69.03|69|165768
1750097700000|2025-06-16 18:15:00||69.01||69.02||69.03||69.01|87073
1750098000000|2025-06-16 18:20:00|69.03|69.03|69.02|69.01|69.03|69.03|69.01|69|102151
1750098300000|2025-06-16 18:25:00|69.01|69|68.78|68.73|69.01|69|68.78|68.73|682425
1750098600000|2025-06-16 18:30:00|68.77|68.74|69.03|68.91|69.38|69.01|68.75|68.74|374562
1750098900000|2025-06-16 18:35:00|69.02|68.9|68.85|68.77|69.02|68.9|68.85|68.73|35240
1750099200000|2025-06-16 18:40:00|68.84|68.8|69|68.94|69.02|68.95|68.84|68.74|124199
1750099500000|2025-06-16 18:45:00|68.99|68.93|68.95|68.9|68.99|68.93|68.94|68.88|35977
1750099800000|2025-06-16 18:50:00|68.94|68.91|68.92|68.85|68.94|68.93|68.92|68.85|47464
1750100100000|2025-06-16 18:55:00|68.91|68.88|68.91|68.89|68.91|68.89|68.9|68.85|68386
1750100400000|2025-06-16 19:00:00|68.9|68.9|68.91|68.9|68.91|68.9|68.9|68.9|45721
1750100700000|2025-06-16 19:05:00|68.9|68.88|68.9|68.89|68.9|68.89|68.9|68.88|58615
1750101000000|2025-06-16 19:10:00|68.91|68.9|69.1|68.95|69.1|68.95|68.91|68.9|226806
1750101300000|2025-06-16 19:15:00|69.2|69|69.22|69.17|69.41|69.24|69.2|69|187255
1750101600000|2025-06-16 19:20:00|69.21|69.2|69.41|69.37|69.41|69.37|69.21|69.2|211951
1750101900000|2025-06-16 19:25:00|69.43|69.38|70.38|70.24|70.98|70.79|69.43|69.38|387822
1750102200000|2025-06-16 19:30:00|70.31|70.02|70.25|70.08|70.68|70.51|70.01|70|183095
1750102500000|2025-06-16 19:35:00|70.24|69.98|69.8|69.62|70.24|69.98|69.8|69.62|148495
1750102800000|2025-06-16 19:40:00|69.79|69.61|69.61|69.39|69.79|69.61|69.56|69.37|218588
1750103100000|2025-06-16 19:45:00|69.59|69.4|69.48|69.43|69.59|69.49|69.48|69.39|27356
1750103400000|2025-06-16 19:50:00|69.47|69.42|69.61|69.43|69.76|69.54|69.17|69|190093
1750103700000|2025-06-16 19:55:00|69.6|69.44|70|69.53|70|69.76|69.39|69.03|342687
1750167000000|2025-06-17 13:30:00|69|68|66.47|66.43|69|68.21|66.01|65.87|892923
1750167300000|2025-06-17 13:35:00|66.48|66.31|66.26|66.2|66.49|66.31|65.14|65.1|2233598
1750167600000|2025-06-17 13:40:00|66.29|66.25|66.13|66|67|66.86|66.11|66|1298653
1750167900000|2025-06-17 13:45:00|66.11|66.01|66.81|66.66|67.19|67.05|66.06|66|1669892
1750168200000|2025-06-17 13:50:00|66.8|66.65|66.67|66.66|67.15|67.05|66.42|66.31|814434
1750168500000|2025-06-17 13:55:00|66.66|66.6|66.86|66.64|66.9|66.8|66.37|66.12|393340
1750168800000|2025-06-17 14:00:00|66.85|66.7|66.63|66.6|66.86|66.7|66.52|66.4|326772
1750169100000|2025-06-17 14:05:00|66.62|66.52|66.62|66.45|67|66.84|66.44|66.36|391600
1750169400000|2025-06-17 14:10:00|66.65|66.46|66.18|66.16|66.65|66.49|66.17|66.1|314371
1750169700000|2025-06-17 14:15:00|66.17|66.17|66.11|66.1|66.18|66.17|66.11|66.08|736732
1750170000000|2025-06-17 14:20:00|66.1|66.08|66.1|66.05|66.11|66.1|65.67|65.6|1242778
1750170300000|2025-06-17 14:25:00|66.09|66.08|66.04|66.03|66.09|66.09|65.88|65.7|722066
1750170600000|2025-06-17 14:30:00|66.05|66.04|66.3|66.22|66.35|66.22|66.05|66.04|323616
1750170900000|2025-06-17 14:35:00|66.35|66.23|66.41|66.4|66.42|66.4|66.35|66.23|372458
1750171200000|2025-06-17 14:40:00|66.4|66.39|66.57|66.5|66.62|66.5|66.2|66.18|365088
1750171500000|2025-06-17 14:45:00|66.54|66.43|66.57|66.49|66.57|66.54|66.21|66.1|170045
1750171800000|2025-06-17 14:50:00|66.56|66.5|66.46|66.39|66.57|66.5|66.46|66.39|255197
1750172100000|2025-06-17 14:55:00|66.51|66.4|66.69|66.64|66.76|66.71|66.51|66.39|220417
1750172400000|2025-06-17 15:00:00|66.66|66.63|66.41|66.36|66.66|66.63|66.41|66.36|139151
1750172700000|2025-06-17 15:05:00|66.42|66.4|66.51|66.41|66.66|66.56|66.42|66.4|252704
1750173000000|2025-06-17 15:10:00|66.5|66.38|66.45|66.41|66.5|66.41|66.45|66.38|107130
1750173300000|2025-06-17 15:15:00|66.46|66.4|66.41|66.31|66.59|66.4|66.1|66.03|344114
1750173600000|2025-06-17 15:20:00|66.4|66.28|66.28|66.21|66.4|66.3|66.28|66.21|47997
1750173900000|2025-06-17 15:25:00|66.27|66.2|66.17|66.1|66.27|66.2|66.16|66.1|75324
1750174200000|2025-06-17 15:30:00|66.16|66.14|66.6|66.44|66.6|66.46|66.16|66.1|99846
1750174500000|2025-06-17 15:35:00|66.59|66.43|66.97|66.82|67|66.88|66.57|66.41|92732
1750174800000|2025-06-17 15:40:00|67|66.9|67.18|67.08|67.18|67.11|67|66.9|160368
1750175100000|2025-06-17 15:45:00|67.17|67.07|67.08|67.07|67.17|67.07|67.08|67.07|123687
1750175400000|2025-06-17 15:50:00|67.07|67.06|67.02|67|67.08|67.06|67.02|67|107240
1750175700000|2025-06-17 15:55:00|67.01|66.97|66.66|66.52|67.01|66.97|66.43|66.41|526061
1750176000000|2025-06-17 16:00:00|66.71|66.53|66.95|66.84|67|66.84|66.71|66.52|197528
1750176300000|2025-06-17 16:05:00|66.96|66.8|66.9|66.82|66.96|66.88|66.9|66.8|21874
1750176600000|2025-06-17 16:10:00|66.89|66.81|66.55|66.5|66.89|66.81|66.55|66.5|97628
1750176900000|2025-06-17 16:15:00|66.54|66.51|66.55|66.54|66.56|66.54|66.54|66.51|37010
1750177200000|2025-06-17 16:20:00|66.56|66.53|66.89|66.76|66.95|66.76|66.56|66.53|74200
1750177500000|2025-06-17 16:25:00|66.88|66.77|66.81|66.77|66.88|66.77|66.81|66.77|49789
1750177800000|2025-06-17 16:30:00|66.82|66.76|66.74|66.73|66.82|66.76|66.74|66.72|65328
1750178100000|2025-06-17 16:35:00|66.73|66.71|66.6|66.56|66.74|66.71|66.6|66.56|136942
1750178400000|2025-06-17 16:40:00|66.59|66.55|66.56|66.55|66.59|66.55|66.56|66.54|22906
1750178700000|2025-06-17 16:45:00|66.55|66.54|66.24|66.2|66.56|66.55|66.23|66.1|209411
1750179000000|2025-06-17 16:50:00|66.23|66.1|66.04|66|66.23|66.1|66.04|66|235024
1750179300000|2025-06-17 16:55:00|66.03|65.95|65.82|65.81|66.03|65.99|65.82|65.8|492947
1750179600000|2025-06-17 17:00:00|65.81|65.8|65.62|65.6|65.82|65.8|65.61|65.6|165528
1750179900000|2025-06-17 17:05:00|65.61|65.5|65.71|65.61|65.71|65.62|65.42|65.3|248128
1750180200000|2025-06-17 17:10:00|65.75|65.62|65.79|65.77|65.86|65.79|65.74|65.61|88021
1750180500000|2025-06-17 17:15:00|65.78|65.76|65.75|65.71|65.78|65.76|65.75|65.7|73528
1750180800000|2025-06-17 17:20:00|65.74|65.7|65.64|65.55|65.74|65.7|65.64|65.53|43998
1750181100000|2025-06-17 17:25:00|65.63|65.54|65.44|65.4|65.63|65.56|65.44|65.4|135966
1750181400000|2025-06-17 17:30:00|65.43|65.31|65.3|65.27|65.43|65.32|65.3|65.27|444030
1750181700000|2025-06-17 17:35:00|65.31|65.28|65.38|65.25|65.61|65.47|65.31|65.25|374145
1750182000000|2025-06-17 17:40:00|65.39|65.2|65.19|65.13|65.39|65.25|65.19|65.13|67553
1750182300000|2025-06-17 17:45:00|65.18|65.12|65.11|65.1|65.18|65.12|65.11|65.08|104316
1750182600000|2025-06-17 17:50:00|65.1|65.08|64.93|64.83|65.1|65.1|64.87|64.82|693409
1750182900000|2025-06-17 17:55:00|64.92|64.84|64.76|64.55|64.92|64.89|64.76|64.51|62267
1750183200000|2025-06-17 18:00:00|64.75|64.52|64.42|64.25|64.75|64.58|64.42|64.21|133428
1750183500000|2025-06-17 18:05:00|64.4|64.26|64.57|64.53|64.93|64.86|64.4|64.23|210563
1750183800000|2025-06-17 18:10:00|64.53|64.28|64.41|64.33|64.53|64.51|64.4|64.23|76728
1750184100000|2025-06-17 18:15:00|64.4|64.37|64.26|64.25|64.4|64.37|64.1|64.01|113280
1750184400000|2025-06-17 18:20:00|64.25|64.1|64.16|64.1|64.26|64.11|64.12|64.05|83752
1750184700000|2025-06-17 18:25:00|64.15|64.09|64.06|64|64.15|64.1|64.06|64|132447
1750185000000|2025-06-17 18:30:00|64.08|64.01|64.36|64.3|64.4|64.3|64.08|64.01|137832
1750185300000|2025-06-17 18:35:00|64.61|64.31|64.35|64.2|64.66|64.6|64.34|64.2|109090
1750185600000|2025-06-17 18:40:00|64.34|64.19|64.13|64.02|64.34|64.19|64.12|64.01|120766
1750185900000|2025-06-17 18:45:00|64.41|64.03|64.26|64.18|64.41|64.19|64.26|64.02|52601
1750186200000|2025-06-17 18:50:00|64.27|64.16|64.14|64.06|64.27|64.18|64.11|64.02|43906
1750186500000|2025-06-17 18:55:00|64.16|64.1|64.59|64.49|64.7|64.49|64.15|64.1|205831
1750186800000|2025-06-17 19:00:00|64.58|64.48|64.46|64.2|64.65|64.48|64.29|64.12|36398
1750187100000|2025-06-17 19:05:00|64.47|64.21|64.28|64.11|64.7|64.33|64.21|64.1|30585
1750187400000|2025-06-17 19:10:00|64.27|64.12|64.17|64.14|64.28|64.19|64.17|64.12|37944
1750187700000|2025-06-17 19:15:00|64.16|64.15|64.42|64.15|64.67|64.15|64.13|64.1|96010
1750188000000|2025-06-17 19:20:00|64.43|64.31|64.62|64.5|64.68|64.57|64.42|64.31|87459
1750188300000|2025-06-17 19:25:00|64.61|64.51|64.7|64.65|64.7|64.67|64.61|64.51|92594
1750188600000|2025-06-17 19:30:00|64.69|64.66|64.68|64.57|64.7|64.66|64.66|64.57|42495
1750188900000|2025-06-17 19:35:00|64.67|64.58|64.54|64.5|64.67|64.62|64.53|64.25|157967
1750189200000|2025-06-17 19:40:00|64.53|64.28|64.49|64.33|64.54|64.5|64.48|64.28|102326
1750189500000|2025-06-17 19:45:00|64.48|64.34|64.65|64.5|64.66|64.5|64.29|64.13|37327
1750189800000|2025-06-17 19:50:00|64.64|64.49|64.33|64.28|64.64|64.5|64.32|64.27|135962
1750190100000|2025-06-17 19:55:00|64.4|64.29|64.56|64|65|64.8|64.17|64|289911
1750253400000|2025-06-18 13:30:00|65|64.75|63.86|63.51|65.05|64.75|63.73|63.51|628189
1750253700000|2025-06-18 13:35:00|63.9|63.5|64.98|64.6|65|64.99|62.18|62|1381255
1750254000000|2025-06-18 13:40:00|64.97|64.35|64.13|64.07|64.97|64.39|64.13|64|240204
1750254300000|2025-06-18 13:45:00|64.12|64|64.03|64|64.27|64.21|64|63.81|804653
1750254600000|2025-06-18 13:50:00|64.02|64.01|64.39|64.23|64.86|64.52|64.02|63.99|597320
1750254900000|2025-06-18 13:55:00|64.42|64.24|64.38|64.23|65.1|65|64.38|64.2|456661
1750255200000|2025-06-18 14:00:00|64.37|64.2|64.83|64.74|64.96|64.77|64.01|64|321079
1750255500000|2025-06-18 14:05:00|64.82|64.49|64.43|64.21|64.82|64.49|64.43|64.2|169851
1750255800000|2025-06-18 14:10:00|64.42|64.25|64.3|64.22|64.43|64.35|64.21|64.2|178156
1750256100000|2025-06-18 14:15:00|64.29|64.2|64.3|64.16|64.38|64.29|64.03|64.02|137679
1750256400000|2025-06-18 14:20:00|64.29|64.18|64.59|64.56|64.78|64.56|64.19|64.02|273127
1750256700000|2025-06-18 14:25:00|64.58|64.49|64.02|64|64.58|64.49|64.02|64|191482
1750257000000|2025-06-18 14:30:00|64.01|63.95|63.87|63.75|64.01|63.95|63.66|63.5|299571
1750257300000|2025-06-18 14:35:00|63.86|63.72|63.55|63.54|63.86|63.75|63.55|63.52|132205
1750257600000|2025-06-18 14:40:00|63.57|63.55|65.3|65.09|65.3|65.14|63.57|63.55|605768
1750257900000|2025-06-18 14:45:00|65.29|64.83|65.5|65.35|65.6|65.48|64.93|64.72|299781
1750258200000|2025-06-18 14:50:00|65.49|65.4|65.65|65.51|65.8|65.61|65.4|65|254760
1750258500000|2025-06-18 14:55:00|65.64|65.5|65.83|65.7|65.95|65.87|65.27|65|128920
1750258800000|2025-06-18 15:00:00|65.82|65.71|65.91|65.74|66.2|66.1|65.52|65.26|495210
1750259100000|2025-06-18 15:05:00|65.9|65.75|66.29|66.19|66.35|66.19|65.84|65.5|248706
1750259400000|2025-06-18 15:10:00|66.35|66.2|66.2|65.97|66.45|66.31|65.8|65.5|125343
1750259700000|2025-06-18 15:15:00|66.19|65.95|65.74|65.37|66.25|66.06|65.26|65.01|199044
1750260000000|2025-06-18 15:20:00|65.6|65.35|65.72|65.53|65.74|65.57|65.38|65.09|110971
1750260300000|2025-06-18 15:25:00|65.71|65.39|65.9|65.75|65.99|65.89|65.54|65.39|106834
1750260600000|2025-06-18 15:30:00|65.89|65.76|65.68|65.6|66.09|65.95|65.37|65.09|206216
1750260900000|2025-06-18 15:35:00|65.69|65.61|65.93|65.67|66.15|66|65.51|65.19|201275
1750261200000|2025-06-18 15:40:00|65.92|65.65|65.34|65.16|65.92|65.65|65.17|65.01|13630
1750261500000|2025-06-18 15:45:00|65.33|65.15|64.49|64.4|65.34|65.15|64.48|64.4|179544
1750261800000|2025-06-18 15:50:00|64.48|64.41|64.31|64.24|64.48|64.42|64.25|64.1|287238
1750262100000|2025-06-18 15:55:00|64.3|64.23|64.17|64.06|64.3|64.23|64.17|64|181763
1750262400000|2025-06-18 16:00:00|64.15|64.09|64.12|64|64.79|64.47|64.09|64|211819
1750262700000|2025-06-18 16:05:00|64.11|64.01|63.77|63.55|64.11|64.01|63.77|63.55|193627
1750263000000|2025-06-18 16:10:00|63.76|63.56|63.62|63.55|63.76|63.69|63.62|63.55|159151
1750263300000|2025-06-18 16:15:00|63.61|63.56|63.4|63.22|63.82|63.56|63.2|63.01|351408
1750263600000|2025-06-18 16:20:00|63.44|63.23|63.32|63.22|63.76|63.58|63.32|63.21|143186
1750263900000|2025-06-18 16:25:00|63.31|63.21|63.17|63.08|63.31|63.21|63.17|63.08|167839
1750264200000|2025-06-18 16:30:00|63.16|63.07|63.26|63.06|63.87|63.44|63.13|63|249626
1750264500000|2025-06-18 16:35:00|63.21|63.07|63.2|63.14|63.35|63.14|63.07|63.06|396201
1750264800000|2025-06-18 16:40:00|63.21|63.1|63.16|63.06|63.23|63.21|63.16|63.06|160635
1750265100000|2025-06-18 16:45:00|63.15|63.03|63.04|63|63.15|63.03|63.04|63|226389
1750265400000|2025-06-18 16:50:00|63.03|63.02|62.58|62.56|63.03|63.02|62.53|62.5|856553
1750265700000|2025-06-18 16:55:00|62.57|62.57|62.8|62.69|62.96|62.69|62.44|62.39|354130
1750266000000|2025-06-18 17:00:00|62.79|62.75|62.59|62.55|62.79|62.79|62.59|62.5|204407
1750266300000|2025-06-18 17:05:00|62.6|62.5|62.93|62.8|62.99|62.92|62.6|62.5|137973
1750266600000|2025-06-18 17:10:00|62.9|62.87|62.87|62.73|62.93|62.92|62.87|62.68|170555
1750266900000|2025-06-18 17:15:00|62.86|62.71|62.68|62.6|62.9|62.89|62.68|62.55|168536
1750267200000|2025-06-18 17:20:00|62.67|62.57|62.41|62.35|62.69|62.68|62.4|62.35|343632
1750267500000|2025-06-18 17:25:00|62.4|62.37|62.19|62.18|62.4|62.37|62.15|62.1|203531
1750267800000|2025-06-18 17:30:00|62.2|62.1|62.21|62.1|62.21|62.19|62.08|62.02|326691
1750268100000|2025-06-18 17:35:00|62.2|62.08|62.62|62.57|62.62|62.57|62.18|62.08|190464
1750268400000|2025-06-18 17:40:00|62.66|62.58|62.43|62.26|62.98|62.75|62.43|62.25|95017
1750268700000|2025-06-18 17:45:00|62.42|62.27|62.49|62.4|62.58|62.41|62.2|62.08|97059
1750269000000|2025-06-18 17:50:00|62.48|62.3|62.73|62.72|62.79|62.72|62.39|62.3|159078
1750269300000|2025-06-18 17:55:00|62.74|62.73|62.87|62.8|62.94|62.87|62.74|62.72|138521
1750269600000|2025-06-18 18:00:00|62.86|62.81|62.84|62.83|62.87|62.85|62.84|62.81|197237
1750269900000|2025-06-18 18:05:00|62.83|62.82|63.44|63.43|63.44|63.43|62.75|62.72|418894
1750270200000|2025-06-18 18:10:00|63.43|63.4|63.24|63.08|63.43|63.4|62.83|62.73|120407
1750270500000|2025-06-18 18:15:00|63.23|63.02|62.92|62.76|63.23|63.06|62.91|62.73|52411
1750270800000|2025-06-18 18:20:00|62.91|62.77|63|62.99|63.14|62.99|62.83|62.77|92495
1750271100000|2025-06-18 18:25:00|62.99|62.98|62.77|62.73|62.99|62.98|62.77|62.73|81626
1750271400000|2025-06-18 18:30:00|62.79|62.74|63.1|63.05|63.13|63.1|62.79|62.74|256427
1750271700000|2025-06-18 18:35:00|63.09|63.04|63.31|63.19|63.31|63.21|62.9|62.8|173821
1750272000000|2025-06-18 18:40:00|63.3|63.2|63.15|63.14|63.31|63.2|63.15|63.14|72202
1750272300000|2025-06-18 18:45:00|63.14|63.13|63.11|63.08|63.14|63.13|63.11|63.08|235215
1750272600000|2025-06-18 18:50:00|63.1|63.09|62.81|62.8|63.1|63.09|62.81|62.8|141691
1750272900000|2025-06-18 18:55:00|62.8|62.73|62.5|62.42|62.8|62.73|62.4|62.3|349706
1750273200000|2025-06-18 19:00:00|62.49|62.3|62.73|62.65|62.89|62.65|62.41|62.3|107610
1750273500000|2025-06-18 19:05:00|62.72|62.66|62.48|62.41|62.73|62.7|62.48|62.39|127531
1750273800000|2025-06-18 19:10:00|62.51|62.4|62.64|62.63|62.65|62.63|62.51|62.39|89391
1750274100000|2025-06-18 19:15:00|62.66|62.64|62.82|62.81|62.9|62.81|62.64|62.63|97166
1750274400000|2025-06-18 19:20:00|62.81|62.78|63.09|62.95|63.1|62.95|62.8|62.78|93664
1750274700000|2025-06-18 19:25:00|63.08|62.93|62.77|62.73|63.09|62.96|62.77|62.73|164551
1750275000000|2025-06-18 19:30:00|62.76|62.72|62.97|62.78|63.08|63.06|62.76|62.7|170407
1750275300000|2025-06-18 19:35:00|62.96|62.77|62.7|62.63|62.96|62.81|62.7|62.6|25300
1750275600000|2025-06-18 19:40:00|62.69|62.64|62.95|62.76|62.99|62.76|62.65|62.64|116247
1750275900000|2025-06-18 19:45:00|62.94|62.73|62.66|62.6|62.94|62.74|62.65|62.6|103478
1750276200000|2025-06-18 19:50:00|62.63|62.61|62.99|62.89|63|62.89|62.63|62.6|185001
1750276500000|2025-06-18 19:55:00|63|62.91|63|62.61|63|62.94|62.64|62.5|281014
1750426200000|2025-06-20 13:30:00|63.73|63.29|61.01|61|63.73|63.52|61.01|61|2606706
1750426500000|2025-06-20 13:35:00|61.06|61.01|61.64|61.63|61.64|61.63|61.05|61.01|1249014
1750426800000|2025-06-20 13:40:00|61.69|61.64|61.85|61.83|62.01|61.97|61.68|61.5|663090
1750427100000|2025-06-20 13:45:00|61.87|61.84|61.09|61.08|61.93|61.86|61.07|61.05|478132
1750427400000|2025-06-20 13:50:00|61.07|61.05|61.27|61.11|61.55|61.11|60.55|60.53|1309031
1750427700000|2025-06-20 13:55:00|61.26|61.12|62.44|61.01|62.88|62.46|59.76|59.59|2206097
1750428000000|2025-06-20 14:00:00|62|61|60.66|60.56|62|61|60.56|60.39|237408
1750428300000|2025-06-20 14:05:00|60.65|60.57|60.11|60.02|60.65|60.62|60.11|60|553767
1750428600000|2025-06-20 14:10:00|60.27|60.06|60.25|60.18|60.32|60.31|60.02|60|849198
1750428900000|2025-06-20 14:15:00|60.24|60.17|60.37|60.29|60.39|60.34|60.23|60.17|458662
1750429200000|2025-06-20 14:20:00|60.36|60.28|60.45|60.31|60.67|60.58|60.33|60.28|469358
1750429500000|2025-06-20 14:25:00|60.44|60.3|60.47|60.46|60.77|60.57|60.29|60.28|284287
1750429800000|2025-06-20 14:30:00|60.45|60.39|60.51|60.5|60.62|60.55|60.34|60.28|337383
1750430100000|2025-06-20 14:35:00|60.52|60.51|60.99|60.96|61|60.96|60.52|60.51|403452
1750430400000|2025-06-20 14:40:00|60.98|60.98|60.61|60.5|60.98|60.98|60.61|60.5|393140
1750430700000|2025-06-20 14:45:00|60.6|60.51|60.51|60.5|60.6|60.52|60.51|60.5|229192
1750431000000|2025-06-20 14:50:00|60.5|60.48|60.51|60.42|60.51|60.48|60.31|60.2|694416
1750431300000|2025-06-20 14:55:00|60.54|60.43|60.25|60.2|60.76|60.7|60.25|60.2|393158
1750431600000|2025-06-20 15:00:00|60.24|60.24|60.17|60.16|60.24|60.24|60.17|60.16|385505
1750431900000|2025-06-20 15:05:00|60.18|60.11|60.41|60.35|60.41|60.35|60.18|60.11|278160
1750432200000|2025-06-20 15:10:00|60.45|60.39|60.62|60.49|60.66|60.54|60.45|60.39|265045
1750432500000|2025-06-20 15:15:00|60.61|60.5|61.05|61|61.06|61|60.61|60.5|211586
1750432800000|2025-06-20 15:20:00|61.06|61.01|61.34|61.24|61.78|61.49|61.06|61|541383
1750433100000|2025-06-20 15:25:00|61.25|61.25|61.45|61.34|61.45|61.34|61.25|61.2|455153
1750433400000|2025-06-20 15:30:00|61.44|61.35|61.33|61.28|61.44|61.35|61.33|61.2|230897
1750433700000|2025-06-20 15:35:00|61.37|61.3|61.33|61.3|61.53|61.48|61.33|61.3|266697
1750434000000|2025-06-20 15:40:00|61.32|61.28|61.32|61.26|61.33|61.28|61.26|61.22|192773
1750434300000|2025-06-20 15:45:00|61.33|61.28|61.43|61.38|61.43|61.38|61.32|61.21|157954
1750434600000|2025-06-20 15:50:00|61.42|61.33|61.06|61.01|61.42|61.33|61.05|61|167772
1750434900000|2025-06-20 15:55:00|61.07|61|61.2|61.05|61.43|61.2|61.07|61|126230
1750435200000|2025-06-20 16:00:00|61.21|61.03|61.14|61.06|61.29|61.14|61.14|61.03|78825
1750435500000|2025-06-20 16:05:00|61.1|61|61.12|61.08|61.12|61.09|61.1|61|47583
1750435800000|2025-06-20 16:10:00|61.09|61.03|61.08|61.02|61.12|61.06|61.08|61.01|257415
1750436100000|2025-06-20 16:15:00|61.07|61.03|60.79|60.7|61.07|61.03|60.79|60.7|323861
1750436400000|2025-06-20 16:20:00|60.75|60.71|60.75|60.74|60.79|60.74|60.75|60.71|51995
1750436700000|2025-06-20 16:25:00|60.76|60.73|61.04|61.03|61.1|61.04|60.76|60.72|245130
1750437000000|2025-06-20 16:30:00|61.03|61.02|61.03|61.01|61.04|61.03|61.03|61|77553
1750437300000|2025-06-20 16:35:00||61||61.02||61.02||61|80574
1750437600000|2025-06-20 16:40:00|61.02|61|60.9|60.75|61.05|61|60.74|60.7|310872
1750437900000|2025-06-20 16:45:00|60.89|60.76|60.88|60.87|60.9|60.87|60.88|60.76|28087
1750438200000|2025-06-20 16:50:00|60.87|60.86|60.72|60.7|60.88|60.86|60.72|60.7|112741
1750438500000|2025-06-20 16:55:00|60.71|60.61|60.61|60.6|60.86|60.8|60.61|60.6|352798
1750438800000|2025-06-20 17:00:00|60.6|60.55|60.3|60.25|60.61|60.6|60.29|60.25|175434
1750439100000|2025-06-20 17:05:00|60.29|60.21|60.43|60.27|60.64|60.47|59.99|59.96|680604
1750439400000|2025-06-20 17:10:00|60.42|60.16|60.57|60.37|60.8|60.57|60.25|60.11|50436
1750439700000|2025-06-20 17:15:00|60.56|60.38|60.23|60.15|60.56|60.47|60.22|60.15|51284
1750440000000|2025-06-20 17:20:00|60.22|60.14|60.38|60.33|60.39|60.33|60.12|60|95176
1750440300000|2025-06-20 17:25:00|60.45|60.36|60.14|60.11|60.45|60.4|60.07|60|240102
1750440600000|2025-06-20 17:30:00||60.07||60.12||60.12||60.02|79734
1750440900000|2025-06-20 17:35:00|60.13|60.1|60.11|60.05|60.14|60.1|60.02|60|162163
1750441200000|2025-06-20 17:40:00|60.35|60.1|60.44|60.31|60.45|60.31|59.98|59.95|318436
1750441500000|2025-06-20 17:45:00|60.43|60.29|60.02|59.99|60.44|60.29|60.01|59.91|121681
1750441800000|2025-06-20 17:50:00|60.01|59.95|60.19|60.08|60.36|60.08|59.98|59.95|51066
1750442100000|2025-06-20 17:55:00|60.18|60.09|60.18|60.09|60.18|60.17|60.18|60.09|30623
1750442400000|2025-06-20 18:00:00|60.19|60.1|60.45|60.41|60.45|60.41|60.19|60.09|25995
1750442700000|2025-06-20 18:05:00|60.49|60.42|60.57|60.51|60.93|60.55|60.49|60.42|265025
1750443000000|2025-06-20 18:10:00|60.56|60.52|60.55|60.41|60.57|60.56|60.53|60.4|59887
1750443300000|2025-06-20 18:15:00|60.54|60.5|60.85|60.62|60.92|60.63|60.53|60.41|72656
1750443600000|2025-06-20 18:20:00|60.84|60.63|60.81|60.72|60.84|60.72|60.81|60.63|6239
1750443900000|2025-06-20 18:25:00|60.8|60.73|60.81|60.8|60.81|60.8|60.8|60.73|11216
1750444200000|2025-06-20 18:30:00|60.8|60.79|60.78|60.72|60.81|60.79|60.77|60.7|24049
1750444500000|2025-06-20 18:35:00|60.77|60.73|60.77|60.71|60.78|60.77|60.76|60.7|54187
1750444800000|2025-06-20 18:40:00|60.76|60.7|60.7|60.61|60.76|60.7|60.68|60.6|56403
1750445100000|2025-06-20 18:45:00|60.69|60.6|60.65|60.61|60.69|60.61|60.65|60.6|65844
1750445400000|2025-06-20 18:50:00|60.64|60.6|60.61|60.6|60.64|60.62|60.61|60.6|102693
1750445700000|2025-06-20 18:55:00|60.6|60.5|60.9|60.73|61|60.74|60.51|60.5|209336
1750446000000|2025-06-20 19:00:00|60.89|60.66|60.63|60.52|60.89|60.66|60.52|60.5|113504
1750446300000|2025-06-20 19:05:00|60.62|60.53|60.59|60.5|60.62|60.54|60.59|60.5|51780
1750446600000|2025-06-20 19:10:00|60.58|60.51|60.55|60.54|60.58|60.54|60.54|60.5|102573
1750446900000|2025-06-20 19:15:00|60.56|60.55|60.95|60.84|61|60.86|60.56|60.55|111062
1750447200000|2025-06-20 19:20:00|60.94|60.85|60.85|60.74|60.95|60.85|60.85|60.73|154914
1750447500000|2025-06-20 19:25:00|60.84|60.61|60.63|60.62|60.84|60.63|60.63|60.61|13669
1750447800000|2025-06-20 19:30:00|60.64|60.63|60.67|60.54|60.89|60.69|60.64|60.52|182186
1750448100000|2025-06-20 19:35:00|60.66|60.55|60.6|60.55|60.66|60.55|60.6|60.55|56464
1750448400000|2025-06-20 19:40:00|60.59|60.53|60.51|60.5|60.59|60.55|60.51|60.4|56520
1750448700000|2025-06-20 19:45:00|||||||||139661
1750449000000|2025-06-20 19:50:00|60.52|60.51|61.55|61.35|61.8|61.52|60.52|60.51|366110
1750449300000|2025-06-20 19:55:00|61.7|61.36|60.87|60.85|61.7|61.43|60.7|60.51|488413
1750685400000|2025-06-23 13:30:00|61|60.15|59.31|59.07|61|60.15|59|58.86|1138539
1750685700000|2025-06-23 13:35:00|59.36|59.2|59.65|59.52|60|59.88|59.29|59.2|828644
1750686000000|2025-06-23 13:40:00|59.62|59.53|59.73|59.68|60.05|60.04|59.58|59.5|840361
1750686300000|2025-06-23 13:45:00|59.71|59.69|59.5|59.45|59.78|59.71|59.49|59.4|253699
1750686600000|2025-06-23 13:50:00|59.49|59.44|59.45|59.4|59.64|59.6|59.39|59.3|463099
1750686900000|2025-06-23 13:55:00|59.44|59.41|59.42|59.36|59.46|59.41|59.37|59.29|455651
1750687200000|2025-06-23 14:00:00|59.41|59.4|60.1|60.02|60.1|60.02|59.41|59.4|307014
1750687500000|2025-06-23 14:05:00|60.15|60.03|60.18|60.12|60.45|60.44|60.15|60.01|405203
1750687800000|2025-06-23 14:10:00||60.13||60.17||60.17||60.12|304255
1750688100000|2025-06-23 14:15:00|60.2|60.16|60.35|60.29|60.44|60.43|60.19|60.16|472589
1750688400000|2025-06-23 14:20:00|60.4|60.3|60.17|60.02|60.45|60.39|60.09|60.02|448488
1750688700000|2025-06-23 14:25:00|60.03|60.01|59.66|59.6|60.03|60.01|59.4|59.38|432472
1750689000000|2025-06-23 14:30:00|59.89|59.65|59.42|59.3|60.25|60.02|59.42|59.3|418444
1750689300000|2025-06-23 14:35:00|59.4|59.2|59.34|59.17|59.53|59.22|59.03|59|376675
1750689600000|2025-06-23 14:40:00||59.25||59.3||59.3||59.25|116514
1750689900000|2025-06-23 14:45:00|59.3|59.25|59.06|59|59.3|59.25|59.05|59|442656
1750690200000|2025-06-23 14:50:00|59.05|59.02|58.82|58.8|59.1|59.07|58.81|58.8|807905
1750690500000|2025-06-23 14:55:00|58.81|58.79|58.73|58.71|58.99|58.79|58.62|58.6|536914
1750690800000|2025-06-23 15:00:00|58.96|58.74|59.17|59.04|59.46|59.26|58.96|58.74|196533
1750691100000|2025-06-23 15:05:00|59.15|59.1|59.42|59.35|59.42|59.36|59.15|59.1|445157
1750691400000|2025-06-23 15:10:00|59.47|59.4|59.72|59.55|60.02|60|59.47|59.4|1615413
1750691700000|2025-06-23 15:15:00|59.71|59.5|59.36|59.3|59.71|59.5|59.18|59.1|261077
1750692000000|2025-06-23 15:20:00|59.59|59.31|59.53|59.48|59.99|59.48|59.53|59.31|60149
1750692300000|2025-06-23 15:25:00|59.52|59.4|58.83|58.7|59.52|59.4|58.77|58.7|723234
1750692600000|2025-06-23 15:30:00|58.82|58.71|58.55|58.5|58.82|58.71|58.55|58.5|355427
1750692900000|2025-06-23 15:35:00|58.54|58.44|58.22|58.05|58.55|58.5|58.16|58.05|1325498
1750693200000|2025-06-23 15:40:00|58.21|58.02|58.03|58.01|58.22|58.21|58.03|58|837034
1750693500000|2025-06-23 15:45:00|58.02|58.02|58.15|58.04|58.42|58.31|58.02|58|645095
1750693800000|2025-06-23 15:50:00|58.13|58.03|57.75|57.71|58.15|58.05|57.74|57.7|1473521
1750694100000|2025-06-23 15:55:00|57.74|57.7|57.79|57.78|57.84|57.83|57.71|57.7|958742
1750694400000|2025-06-23 16:00:00|57.78|57.7|57.66|57.65|57.79|57.78|57.63|57.6|282816
1750694700000|2025-06-23 16:05:00|57.65|57.62|57.55|57.54|57.66|57.65|57.55|57.5|237202
1750695000000|2025-06-23 16:10:00|57.56|57.55|57.36|57.35|57.8|57.79|57.36|57.24|947405
1750695300000|2025-06-23 16:15:00|57.35|57.3|57.2|57.19|57.35|57.35|57.2|57.1|795650
1750695600000|2025-06-23 16:20:00|57.19|57.13|57.41|57.3|57.5|57.42|57.13|57.1|593905
1750695900000|2025-06-23 16:25:00|57.4|57.29|57.62|57.43|57.62|57.52|57.3|57.29|172008
1750696200000|2025-06-23 16:30:00|57.61|57.52|57.74|57.68|57.96|57.84|57.59|57.43|224469
1750696500000|2025-06-23 16:35:00|57.73|57.67|57.87|57.55|58|57.68|57.32|57.18|148960
1750696800000|2025-06-23 16:40:00|57.86|57.54|58.53|58.52|58.53|58.52|57.77|57.54|224533
1750697100000|2025-06-23 16:45:00|58.56|58.53|58.19|57.94|58.7|58.55|57.88|57.7|277601
1750697400000|2025-06-23 16:50:00|58.2|58.18|58.24|58.11|58.7|58.34|58.09|57.71|140688
1750697700000|2025-06-23 16:55:00|58.17|57.89|58.29|58.01|58.69|58.4|58.11|57.89|97873
1750698000000|2025-06-23 17:00:00|58.28|58.05|58.67|58.5|58.7|58.66|58.28|58.05|72408
1750698300000|2025-06-23 17:05:00|58.66|58.52|59.36|59.15|59.49|59.15|58.66|58.52|100467
1750698600000|2025-06-23 17:10:00|59.37|59.16|59.66|59.39|59.9|59.89|59.37|59.01|166231
1750698900000|2025-06-23 17:15:00|59.67|59.4|59.89|59.81|59.9|59.81|59.67|59.4|45743
1750699200000|2025-06-23 17:20:00|59.9|59.82|60|59.61|60.58|60.31|59.89|59.58|322415
1750699500000|2025-06-23 17:25:00|60.18|59.62|60.17|60.01|60.18|60.01|60|59.62|40039
1750699800000|2025-06-23 17:30:00|60.1|60.02|60.01|59.99|60.1|60.05|60.01|59.99|82615
1750700100000|2025-06-23 17:35:00|60|59.77|60.39|60.3|60.4|60.3|59.88|59.57|38513
1750700400000|2025-06-23 17:40:00|60.4|60.31|60.49|60.24|60.6|60.59|60.4|60.17|274406
1750700700000|2025-06-23 17:45:00|60.48|60.25|60.48|60.47|60.49|60.47|60.46|60.25|202033
1750701000000|2025-06-23 17:50:00|60.47|60.36|60.42|60.23|60.47|60.45|60.38|60|180797
1750701300000|2025-06-23 17:55:00|60.38|60.33|60.49|60.48|60.49|60.48|60.38|60.33|83600
1750701600000|2025-06-23 18:00:00|60.5|60.49|60.58|60.56|60.8|60.79|60.5|60.15|406996
1750701900000|2025-06-23 18:05:00|60.56|60.48|60.51|60.5|60.58|60.56|60.51|60|221453
1750702200000|2025-06-23 18:10:00|60.55|60.51|61|60.99|61|60.99|60.51|60.51|592950
1750702500000|2025-06-23 18:15:00|60.98|60.95|60.62|60.56|60.98|60.99|60.61|60.55|733281
1750702800000|2025-06-23 18:20:00|60.61|60.59|60.79|60.59|60.97|60.6|60.21|60|115226
1750703100000|2025-06-23 18:25:00|60.78|60.57|60.32|60.23|60.78|60.57|60.32|60.23|125352
1750703400000|2025-06-23 18:30:00|60.3|60.24|60.31|60.14|60.32|60.3|60.26|60.14|155391
1750703700000|2025-06-23 18:35:00|60.32|60.23|60.74|60.6|61|60.86|60.32|60.14|131580
1750704000000|2025-06-23 18:40:00|60.98|60.61|60.99|60.79|61|60.79|60.8|60.61|61910
1750704300000|2025-06-23 18:45:00|60.98|60.8|61|60.99|61|60.99|60.94|60.8|326952
1750704600000|2025-06-23 18:50:00|60.99|60.98|60.76|60.7|60.99|60.98|60.7|60.01|104331
1750704900000|2025-06-23 18:55:00|60.77|60.73|61.71|61.41|61.71|61.48|60.77|60.73|470644
1750705200000|2025-06-23 19:00:00|61.7|61.4|61.63|61.59|61.88|61.79|61.53|61.01|285279
1750705500000|2025-06-23 19:05:00|61.7|61.62|61.63|61.62|61.72|61.69|61.63|61|183843
1750705800000|2025-06-23 19:10:00|61.64|61.63|61.38|61.37|61.7|61.69|61.29|61|250688
1750706100000|2025-06-23 19:15:00|61.37|61.31|61.05|61.02|61.37|61.34|61.05|61|140505
1750706400000|2025-06-23 19:20:00|61.04|61|61.42|61.2|61.57|61.2|60.96|60.71|101960
1750706700000|2025-06-23 19:25:00|61.35|61.27|61.63|61.54|61.7|61.63|61.34|61.05|230116
1750707000000|2025-06-23 19:30:00|61.62|61.58|61.47|61.38|61.62|61.58|61.47|61.15|23442
1750707300000|2025-06-23 19:35:00|61.49|61.4|61.41|61.38|61.53|61.48|61.39|60.86|268659
1750707600000|2025-06-23 19:40:00|61.4|60.86|61.3|61.27|61.69|61.47|61.16|60.72|205621
1750707900000|2025-06-23 19:45:00|61.29|61.26|61.2|61|61.29|61.27|61.17|60.75|40762
1750708200000|2025-06-23 19:50:00|61.18|61.02|60.99|60.67|61.18|61.05|60.67|60.35|168201
1750708500000|2025-06-23 19:55:00|60.98|60.43|61.49|61.48|61.51|61.5|60.77|60.35|290803
1750771800000|2025-06-24 13:30:00|62|61.55|62.04|62|62.6|62.22|61.55|61.5|846122
1750772100000|2025-06-24 13:35:00|62.03|62.01|62.7|62.13|62.8|62.6|62.03|62|529720
1750772400000|2025-06-24 13:40:00|62.69|62.14|62.96|62.88|63.45|63.31|62.51|62.14|1279700
1750772700000|2025-06-24 13:45:00|62.94|62.7|64.47|64.26|64.48|64.26|62.94|62.7|1319676
1750773000000|2025-06-24 13:50:00|64.44|64.28|63.65|63.61|64.47|64.29|63.51|63.43|1110162
1750773300000|2025-06-24 13:55:00|63.68|63.65|63.24|63.2|64|63.75|63.22|63.2|1055929
1750773600000|2025-06-24 14:00:00|63.22|63.18|63.9|63.62|64|63.62|63.22|63.18|346217
1750773900000|2025-06-24 14:05:00|63.89|63.63|64.4|64.26|64.4|64.26|63.72|63.63|496414
1750774200000|2025-06-24 14:10:00|64.39|64.3|64.68|64.46|65.3|65.24|64.28|64.1|1107849
1750774500000|2025-06-24 14:15:00|64.61|64.47|63.82|63.71|65|64.78|63.72|63.53|913092
1750774800000|2025-06-24 14:20:00|63.81|63.6|63.96|63.64|64.64|64.42|63.54|63.53|401077
1750775100000|2025-06-24 14:25:00|63.95|63.63|63.65|63.61|64|63.83|63.58|63.55|466270
1750775400000|2025-06-24 14:30:00|63.62|63.6|63.13|63.12|64|63.68|63.05|63|963425
1750775700000|2025-06-24 14:35:00|63.14|63.13|63.7|63.31|63.7|63.39|63.05|63.02|870668
1750776000000|2025-06-24 14:40:00|63.68|63.3|63.5|63.47|64|63.9|63.36|63.19|373756
1750776300000|2025-06-24 14:45:00|63.48|63.48|63.44|63.35|63.68|63.57|63.44|63.35|264126
1750776600000|2025-06-24 14:50:00|63.43|63.3|64.01|63.79|64.25|63.8|63.35|63.3|221834
1750776900000|2025-06-24 14:55:00|64|63.8|63.69|63.51|64.28|63.9|63.44|63.33|200901
1750777200000|2025-06-24 15:00:00|63.68|63.52|63.55|63.52|63.68|63.54|63.18|63.12|306504
1750777500000|2025-06-24 15:05:00|63.54|63.47|63.42|63.41|63.57|63.5|63.42|63.4|133309
1750777800000|2025-06-24 15:10:00|63.57|63.42|63.65|63.55|64.32|63.97|63.57|63.41|214084
1750778100000|2025-06-24 15:15:00|63.64|63.52|63.65|63.3|64.1|63.84|63.54|63.3|300289
1750778400000|2025-06-24 15:20:00|63.57|63.5|63.65|63.4|63.77|63.64|63.5|63.3|102088
1750778700000|2025-06-24 15:25:00|63.64|63.41|63.42|63.25|63.64|63.44|63.33|63.24|298945
1750779000000|2025-06-24 15:30:00|63.26|63.24|63.15|63.07|63.26|63.25|63.1|63|94443
1750779300000|2025-06-24 15:35:00|63.14|63.08|63.47|63.16|63.5|63.32|63.06|63|140236
1750779600000|2025-06-24 15:40:00|63.46|63.15|64|63.63|64.09|64|63.1|63.06|145232
1750779900000|2025-06-24 15:45:00|63.99|63.76|64.49|64.32|64.5|64.32|63.82|63.64|437155
1750780200000|2025-06-24 15:50:00|64.6|64.35|64.1|64.05|64.8|64.64|64.08|64|397219
1750780500000|2025-06-24 15:55:00|64.15|64.06|63.69|63.65|64.2|64.09|63.62|63.5|233496
1750780800000|2025-06-24 16:00:00|63.62|63.63|63.57|63.5|63.69|63.63|63.54|63.5|331772
1750781100000|2025-06-24 16:05:00|63.56|63.48|63.38|63.31|63.56|63.48|63.08|63.03|347981
1750781400000|2025-06-24 16:10:00|63.43|63.32|63.36|63.22|63.57|63.43|63.36|63.2|146886
1750781700000|2025-06-24 16:15:00|63.35|63.23|63.65|63.57|63.68|63.61|63.11|63.09|507165
1750782000000|2025-06-24 16:20:00|63.64|63.56|63.24|63.08|63.64|63.56|63.06|63|477196
1750782300000|2025-06-24 16:25:00|63.21|63|63.15|63.13|63.24|63.13|63.05|63|206573
1750782600000|2025-06-24 16:30:00|63.2|63.14|63.9|63.69|63.9|63.74|63.2|63.14|353314
1750782900000|2025-06-24 16:35:00|63.89|63.66|63.74|63.73|63.89|63.73|63.74|63.66|100471
1750783200000|2025-06-24 16:40:00|63.79|63.8|63.78|63.73|63.86|63.85|63.78|63.7|108998
1750783500000|2025-06-24 16:45:00|63.76|63.74|63.75|63.74|63.82|63.74|63.74|63.74|104882
1750783800000|2025-06-24 16:50:00|63.76|63.75|63.8|63.75|63.81|63.75|63.76|63.75|66742
1750784100000|2025-06-24 16:55:00|63.81|63.76|63.78|63.77|63.81|63.79|63.78|63.76|90993
1750784400000|2025-06-24 17:00:00|63.79|63.78|63.8|63.78|63.8|63.79|63.79|63.77|389687
1750784700000|2025-06-24 17:05:00|63.81|63.79|64.1|64.01|64.4|64.32|63.81|63.79|441438
1750785000000|2025-06-24 17:10:00|64.09|64.02|64.07|64|64.09|64.05|64.05|64|112972
1750785300000|2025-06-24 17:15:00|64.05|64.01|63.92|63.91|64.08|64.01|63.92|63.81|96557
1750785600000|2025-06-24 17:20:00|63.91|63.74|63.57|63.51|63.92|63.75|63.57|63.5|48959
1750785900000|2025-06-24 17:25:00|63.56|63.52|63.5|63.48|63.58|63.52|63.5|63.4|205838
1750786200000|2025-06-24 17:30:00|63.53|63.49|63.87|63.67|63.9|63.67|63.5|63.49|93831
1750786500000|2025-06-24 17:35:00|63.86|63.68|63.61|63.34|63.86|63.82|63.38|63.21|109108
1750786800000|2025-06-24 17:40:00||63.35||63.39||63.39||63.35|12775
1750787100000|2025-06-24 17:45:00|63.68|63.4|63.77|63.7|63.77|63.7|63.68|63.4|84142
1750787400000|2025-06-24 17:50:00|63.85||63.77||63.85||63.77||94244
1750787700000|2025-06-24 17:55:00|63.75|63.74|64.4|64.22|64.4|64.22|63.75|63.7|305764
1750788000000|2025-06-24 18:00:00|64.49|64.25|64.68|64.62|64.85|64.62|64.35|64.22|256264
1750788300000|2025-06-24 18:05:00|64.67|64.61|64.33|64.3|64.67|64.62|64.33|64.29|158291
1750788600000|2025-06-24 18:10:00|64.34||64.33||64.34||64.33||144609
1750788900000|2025-06-24 18:15:00|64.32|64.04|64.03|63.91|64.32|64.18|64.02|63.7|34077
1750789200000|2025-06-24 18:20:00|64||64||64||64||67197
1750789500000|2025-06-24 18:25:00|63.99|63.92|64|63.92|64|63.92|63.99|63.92|78458
1750789800000|2025-06-24 18:30:00|64.01|63.93|64.1|64.09|64.1|64.09|64.01|63.93|250193
1750790100000|2025-06-24 18:35:00|64.11|64.1|64.32|64.14|64.33|64.14|64.1|64.1|77364
1750790400000|2025-06-24 18:40:00|64.31|64.15|64.11|63.94|64.31|64.16|64.07|63.9|59138
1750790700000|2025-06-24 18:45:00|64.12|63.95|64.06|64.01|64.12|64.01|64.06|63.95|12402
1750791000000|2025-06-24 18:50:00|64.11|64.02|63.94|63.82|64.11|64.08|63.94|63.8|70920
1750791300000|2025-06-24 18:55:00|63.93|63.83|63.91|63.84|63.94|63.85|63.91|63.83|56661
1750791600000|2025-06-24 19:00:00|63.92|63.85|63.89|63.76|64.06|64.03|63.89|63.75|120944
1750791900000|2025-06-24 19:05:00|63.88||63.87||63.88||63.87||16707
1750792200000|2025-06-24 19:10:00|||||||||16466
1750792500000|2025-06-24 19:15:00|63.84|63.75|63.69|63.47|63.87|63.77|63.64|63.24|85390
1750792800000|2025-06-24 19:20:00|63.7|63.48|63.7|63.57|63.7|63.57|63.7|63.48|55034
1750793100000|2025-06-24 19:25:00|63.68|63.58|63.49|63.37|63.68|63.59|63.46|63.24|99290
1750793400000|2025-06-24 19:30:00|63.48|63.38|63.49|63.48|63.53|63.48|63.46|63.38|149657
1750793700000|2025-06-24 19:35:00|63.53|63.49|63.82|63.76|63.99|63.76|63.49|63.49|294426
1750794000000|2025-06-24 19:40:00|63.8|63.77|64.66|64.54|64.66|64.54|63.8|63.77|434315
1750794300000|2025-06-24 19:45:00|64.67|64.55|64.78|64.6|64.95|64.75|64.37|63.95|316486
1750794600000|2025-06-24 19:50:00|64.95|64.61|64.83|64.75|65|64.9|64.75|64.61|325214
1750794900000|2025-06-24 19:55:00|64.87|64.71|64.97|64.42|64.97|64.92|64.42|64.4|345359
1750858200000|2025-06-25 13:30:00|67.72|66.51|68.4|68.25|68.8|68.37|65.91|65.8|1460067
1750858500000|2025-06-25 13:35:00|68.5|68.3|66.61|66.5|69.88|69.69|66.29|66|1395712
1750858800000|2025-06-25 13:40:00|66.74|66.51|65.55|65.3|67|66.9|65.38|65.3|784920
1750859100000|2025-06-25 13:45:00|65.57|65.31|64.82|64.71|65.98|65.53|64.53|64.5|1049202
1750859400000|2025-06-25 13:50:00|64.81|64.7|64|63.99|64.81|64.7|63.94|63.93|952217
1750859700000|2025-06-25 13:55:00|63.97|63.96|63.21|63.1|64.66|64.46|63.07|63.04|734258
1750860000000|2025-06-25 14:00:00|63.22|63.04|63.49|63.06|64.95|64|63.19|63.01|969564
1750860300000|2025-06-25 14:05:00|63.42|63.16|62.85|62.83|63.55|63.24|62.85|62.82|907346
1750860600000|2025-06-25 14:10:00|62.84|62.82|62.84|62.82|63.87|63.38|62.84|62.82|796269
1750860900000|2025-06-25 14:15:00|62.83|62.81|62.47|62.38|63.23|62.81|62.47|62.38|521976
1750861200000|2025-06-25 14:20:00|62.48|62.39|62.55|62.38|63.06|63|62.48|62.38|535191
1750861500000|2025-06-25 14:25:00|62.52|62.4|62.16|62.12|62.54|62.4|62.12|62.11|317722
1750861800000|2025-06-25 14:30:00|62.15|62.13|62.04|62|62.3|62.29|62.04|62|936736
1750862100000|2025-06-25 14:35:00|62.03|62.01|62.16|62.1|62.35|62.31|62.02|62|435927
1750862400000|2025-06-25 14:40:00|62.22|62.11|62|61.96|62.22|62.16|61.9|61.88|804991
1750862700000|2025-06-25 14:45:00|62.01|61.98|61.81|61.77|62.19|62.15|61.81|61.77|459576
1750863000000|2025-06-25 14:50:00|61.8|61.74|61.98|61.91|61.98|61.91|61.72|61.66|703155
1750863300000|2025-06-25 14:55:00|62.03|61.92|61.92|61.8|62.19|62.07|61.63|61.6|367696
1750863600000|2025-06-25 15:00:00|61.91|61.81|61.6|61.55|61.91|61.81|61.6|61.54|221479
1750863900000|2025-06-25 15:05:00|61.59|61.54|61.45|61.3|61.59|61.55|61.4|61.3|259470
1750864200000|2025-06-25 15:10:00|61.44|61.4|61.24|61.19|61.5|61.48|61.2|61.11|568564
1750864500000|2025-06-25 15:15:00|61.2|61.22|61.26|61.2|61.32|61.25|61.2|61.1|349122
1750864800000|2025-06-25 15:20:00|61.25|61.23|61.4|61.22|61.42|61.41|61.2|61.18|419552
1750865100000|2025-06-25 15:25:00|61.39|61.23|61.11|61.09|61.4|61.36|61.11|61.03|317432
1750865400000|2025-06-25 15:30:00|61.09|61.07|61.21|61.1|61.29|61.25|61.07|61.03|669823
1750865700000|2025-06-25 15:35:00|61.15|61.05|60.77|60.7|61.31|61.3|60.39|60.38|964792
1750866000000|2025-06-25 15:40:00|60.76|60.58|60.71|60.68|60.76|60.7|60.55|60.5|205113
1750866300000|2025-06-25 15:45:00|60.7|60.7|60.41|60.32|60.7|60.7|60.41|60.3|195115
1750866600000|2025-06-25 15:50:00|60.39|60.37|60.49|60.4|60.49|60.48|60.11|60.01|753953
1750866900000|2025-06-25 15:55:00|60.46|60.45|60.2|60.16|60.49|60.48|60.06|60.01|483880
1750867200000|2025-06-25 16:00:00|60.19|60.11|60.95|60.74|61.05|60.98|60.11|60|496943
1750867500000|2025-06-25 16:05:00|60.9|60.55|61.3|61.25|61.4|61.31|60.9|60.55|231504
1750867800000|2025-06-25 16:10:00|61.31|61.26|61.86|61.85|61.9|61.85|61.31|61.25|316108
1750868100000|2025-06-25 16:15:00|61.85|61.84|61.69|61.6|61.85|61.84|61.59|61.58|177813
1750868400000|2025-06-25 16:20:00|61.67|61.59|61.33|61.3|61.69|61.59|61.33|61.26|126159
1750868700000|2025-06-25 16:25:00|61.32|61.31|61.49|61.48|61.5|61.49|61.32|61.31|192557
1750869000000|2025-06-25 16:30:00||61.47||61.48||61.48||61.47|48887
1750869300000|2025-06-25 16:35:00|||||||||50273
1750869600000|2025-06-25 16:40:00|61.48|61.47|61.46|61.4|61.48|61.47|61.41|61.4|287737
1750869900000|2025-06-25 16:45:00|61.45|61.39|61.1|61.09|61.45|61.41|61.1|61.06|285563
1750870200000|2025-06-25 16:50:00|61.09|61.08|61.32|61.3|61.32|61.3|61.09|61.08|439001
1750870500000|2025-06-25 16:55:00|61.33|61.31|61.36|61.35|61.36|61.35|61.32|61.31|430816
1750870800000|2025-06-25 17:00:00|61.37|61.36|61.37|61.36|61.59|61.4|61.37|61.35|299916
1750871100000|2025-06-25 17:05:00|61.38|61.35|61.19|61.06|61.73|61.41|61.19|61.06|374450
1750871400000|2025-06-25 17:10:00|61.15|61.02|61.19|61.11|61.19|61.11|61.01|61|284183
1750871700000|2025-06-25 17:15:00|61.18|61.12|61.17|61.14|61.19|61.14|61.14|61.12|103626
1750872000000|2025-06-25 17:20:00|61.16|61.15|61.18|61.17|61.18|61.17|61.16|61.15|132829
1750872300000|2025-06-25 17:25:00|61.19|61.18|61.48|61.47|61.82|61.47|61.19|61.18|139619
1750872600000|2025-06-25 17:30:00|61.58|61.48|61.39|61.18|61.58|61.5|61.15|61|92474
1750872900000|2025-06-25 17:35:00|61.55|61.19|61.53|61.4|61.56|61.5|61.52|61.19|193826
1750873200000|2025-06-25 17:40:00|61.52|61.37|61.07|61|61.52|61.37|61.07|61|135974
1750873500000|2025-06-25 17:45:00|61.09|61.01|61.57|61.41|61.58|61.42|61.09|61.01|188865
1750873800000|2025-06-25 17:50:00|61.55|61.49|61.68|61.6|61.71|61.6|61.54|61.49|113934
1750874100000|2025-06-25 17:55:00|61.65|61.61|61.8|61.71|61.81|61.71|61.64|61.61|82698
1750874400000|2025-06-25 18:00:00|61.81|61.73|61.81|61.74|61.81|61.74|61.75|61.73|68323
1750874700000|2025-06-25 18:05:00|61.79|61.75|61.54|61.49|61.79|61.77|61.54|61.49|66010
1750875000000|2025-06-25 18:10:00|61.53|61.47|61.42|61.36|61.53|61.47|61.42|61.36|14093
1750875300000|2025-06-25 18:15:00|61.39|61.35|61.45|61.41|61.46|61.41|61.34|61.3|114700
1750875600000|2025-06-25 18:20:00|61.46|61.42|61.38|61.37|61.77|61.57|61.38|61.37|99616
1750875900000|2025-06-25 18:25:00|61.37|61.35|61.37|61.36|61.38|61.36|61.32|61.2|235793
1750876200000|2025-06-25 18:30:00|61.38|61.37|61.18|61.11|61.52|61.48|61.16|61.04|231069
1750876500000|2025-06-25 18:35:00|61.15||61.14||61.15||61.14||167811
1750876800000|2025-06-25 18:40:00|61.12|61.1|60.91|60.9|61.12|61.11|60.91|60.9|180747
1750877100000|2025-06-25 18:45:00|||||||||178378
1750877400000|2025-06-25 18:50:00|60.92|60.91|60.95|60.9|61.29|61.1|60.72|60.57|550320
1750877700000|2025-06-25 18:55:00|61|60.94|61.16|61.12|61.17|61.12|61|60.94|127512
1750878000000|2025-06-25 19:00:00|61.17|61.13|61.14|61.13|61.18|61.16|61.14|61.13|137065
1750878300000|2025-06-25 19:05:00|61.15|61.14|61.42|61.36|61.43|61.36|61.15|61.14|132178
1750878600000|2025-06-25 19:10:00|61.41|61.38|61.41|61.38|61.41|61.38|61.41|61.38|119610
1750878900000|2025-06-25 19:15:00|61.4|61.37|61.37|61.36|61.4|61.37|61.37|61.36|29594
1750879200000|2025-06-25 19:20:00|||||||||130822
1750879500000|2025-06-25 19:25:00|||||||||83621
1750879800000|2025-06-25 19:30:00|61.4|61.37|61.53|61.46|61.94|61.93|61.4|61.37|313767
1750880100000|2025-06-25 19:35:00|61.56|61.47|61.92|61.86|61.92|61.91|61.56|61.47|190914
1750880400000|2025-06-25 19:40:00|61.91|61.87|61.94|61.91|61.96|61.91|61.83|61.76|208593
1750880700000|2025-06-25 19:45:00|61.99|61.93|61.98|61.95|61.99|61.95|61.96|61.91|259282
1750881000000|2025-06-25 19:50:00|62|61.96|62.06|61.82|62.43|62.32|61.82|61.68|315288
1750881300000|2025-06-25 19:55:00|61.93|61.83|61.36|61.2|62.11|61.9|61.35|61.07|201024
1750944600000|2025-06-26 13:30:00|61.55|61.22|59.81|59.6|61.55|61.22|59.81|59.59|1131520
1750944900000|2025-06-26 13:35:00|59.78|59.7|59.31|59.11|59.78|59.7|59.31|59|713435
1750945200000|2025-06-26 13:40:00|59.36|59.12|60.59|60.46|60.61|60.5|59.36|59.12|725038
1750945500000|2025-06-26 13:45:00|60.83|60.47|60.66|60.6|60.99|60.76|60.66|60.47|354514
1750945800000|2025-06-26 13:50:00|60.65|60.48|60.34|60.13|60.65|60.48|59.65|59.5|575300
1750946100000|2025-06-26 13:55:00|60.33|60.27|60.33|60.19|60.34|60.27|60.09|60|245408
1750946400000|2025-06-26 14:00:00|60.31|60.15|60.47|60.36|60.47|60.36|60.27|60.15|93335
1750946700000|2025-06-26 14:05:00|60.52|60.46|60.68|60.36|61.46|61.13|60.52|60.35|363476
1750947000000|2025-06-26 14:10:00|60.65|60.35|60.44|60.35|60.65|60.37|60.42|60.35|74328
1750947300000|2025-06-26 14:15:00|60.43|60.39|60.36|60.2|60.43|60.39|60.36|60.2|118568
1750947600000|2025-06-26 14:20:00|60.35|60.21|59.71|59.61|60.35|60.24|59.71|59.6|548193
1750947900000|2025-06-26 14:25:00|59.76|59.7|59.95|59.91|59.96|59.91|59.76|59.7|503808
1750948200000|2025-06-26 14:30:00|60|59.92|60.32|60.3|60.45|60.32|59.99|59.92|493831
1750948500000|2025-06-26 14:35:00|60.31|60.2|60.29|60.28|60.31|60.28|60.19|60|286482
1750948800000|2025-06-26 14:40:00|60.28|60.27|60.13|60.06|60.28|60.27|60.08|60|302022
1750949100000|2025-06-26 14:45:00|60.12|60.1|60.1|60.02|60.12|60.12|60.1|60.02|48916
1750949400000|2025-06-26 14:50:00|60.09|60.01|60.53|60.43|60.53|60.43|60.03|60|639443
1750949700000|2025-06-26 14:55:00|60.44|60.27|60.34|60.17|60.53|60.29|60.11|60|142557
1750950000000|2025-06-26 15:00:00|60.38|60.2|60.43|60.42|60.49|60.43|60.32|60.17|78511
1750950300000|2025-06-26 15:05:00|60.49|60.43|61.35|61.18|61.35|61.18|60.49|60.43|175330
1750950600000|2025-06-26 15:10:00|61.4|61.28|61.45|61.38|61.5|61.41|61.39|61.21|343083
1750950900000|2025-06-26 15:15:00|61.44|61.33|61.35|61.34|61.45|61.35|61.35|61.33|140763
1750951200000|2025-06-26 15:20:00|61.34|61.33|61.7|61.44|61.72|61.44|61.19|61.01|831934
1750951500000|2025-06-26 15:25:00|61.72|61.43|61.64|61.51|61.72|61.51|61.45|61.43|56959
1750951800000|2025-06-26 15:30:00|61.63|61.5|61.71|61.61|61.72|61.61|61.41|61.21|248068
1750952100000|2025-06-26 15:35:00|61.7|61.56|61.59|61.58|61.72|61.59|61.57|61.2|224452
1750952400000|2025-06-26 15:40:00|61.6|61.59|61.71|61.51|61.72|61.67|61.6|61.5|65838
1750952700000|2025-06-26 15:45:00|||||||||1207
1750953000000|2025-06-26 15:50:00|61.7|61.52|61.67|61.53|61.7|61.53|61.67|61.51|124689
1750953300000|2025-06-26 15:55:00|61.72|61.54|61.73|61.71|61.73|61.72|61.71|61.54|236312
1750953600000|2025-06-26 16:00:00|61.72|61.6|61.21|61.2|61.72|61.6|61.21|61.2|115747
1750953900000|2025-06-26 16:05:00|61.2|61.1|61.05|61|61.2|61.1|61.05|61|105159
1750954200000|2025-06-26 16:10:00|61.04|60.98|60.85|60.71|61.04|61|60.85|60.51|369814
1750954500000|2025-06-26 16:15:00|60.9|60.7|60.9|60.8|60.9|60.8|60.89|60.7|15071
1750954800000|2025-06-26 16:20:00|60.85||60.82||60.85||60.82||71283
1750955100000|2025-06-26 16:25:00|60.81|60.7|61.73|61.14|61.74|61.14|60.78|60.7|343249
1750955400000|2025-06-26 16:30:00|61.72|61.15|61.74|61.7|61.74|61.7|61.6|61.14|178123
1750955700000|2025-06-26 16:35:00|61.77|61.71|62.41|62.12|62.46|62.35|61.77|61.71|731796
1750956000000|2025-06-26 16:40:00|62.2|62.08|61.96|61.65|62.41|62.08|61.2|61.16|213347
1750956300000|2025-06-26 16:45:00|61.97|61.66|61.38|61.37|61.97|61.66|61.38|61.37|128842
1750956600000|2025-06-26 16:50:00|61.45|61.38|61.38|61.37|61.45|61.38|61.38|61.37|33771
1750956900000|2025-06-26 16:55:00|61.34|61.3|61.17|61.1|61.34|61.3|61.1|61.01|76539
1750957200000|2025-06-26 17:00:00|61.14|61.12|61.38|61.26|61.38|61.26|61.11|61.12|82957
1750957500000|2025-06-26 17:05:00||61.35||61.37||61.37||61.35|17114
1750957800000|2025-06-26 17:10:00||61.35||61.35||61.35||61.35|79597
1750958100000|2025-06-26 17:15:00|61.43|61.36|61.43|61.4|61.45|61.4|61.43|61.35|93174
1750958400000|2025-06-26 17:20:00|61.44|61.41|61.44|61.37|61.58|61.52|61.44|61.35|159076
1750958700000|2025-06-26 17:25:00|61.51|61.41|61.48|61.37|61.51|61.41|61.48|61.35|32236
1750959000000|2025-06-26 17:30:00||61.4||61.4||61.4||61.4|24585
1750959300000|2025-06-26 17:35:00|61.49|61.41|61.68|61.61|61.68|61.61|61.48|61.41|92112
1750959600000|2025-06-26 17:40:00|61.73|61.67|61.78|61.75|61.78|61.75|61.57|61.48|191588
1750959900000|2025-06-26 17:45:00||61.71||61.75||61.76||61.71|30707
1750960200000|2025-06-26 17:50:00||61.77||61.77||61.77||61.77|27055
1750960500000|2025-06-26 17:55:00|||||||||16601
1750960800000|2025-06-26 18:00:00|61.77|61.7|61.83|61.71|61.86|61.71|61.11|61.1|184894
1750961100000|2025-06-26 18:05:00|61.82|61.8|61.81|61.8|61.82|61.8|61.81|61.8|57443
1750961400000|2025-06-26 18:10:00|61.8|61.73|61.59|61.38|61.8|61.73|61.59|61.38|40509
1750961700000|2025-06-26 18:15:00|61.58|61.47|61.6|61.59|61.6|61.59|61.55|61.47|16836
1750962000000|2025-06-26 18:20:00|||||||||77743
1750962300000|2025-06-26 18:25:00|61.59|61.47|61.56|61.38|61.6|61.59|61.56|61.12|167219
1750962600000|2025-06-26 18:30:00|61.55|61.14|61.28|61.16|61.55|61.17|61.28|61.02|143715
1750962900000|2025-06-26 18:35:00|61.27|61.02|61.13|61.12|61.27|61.12|61.12|61.01|156235
1750963200000|2025-06-26 18:40:00|61.19|61.13|61.18|61.16|61.19|61.16|61.18|61.13|85607
1750963500000|2025-06-26 18:45:00|||||||||4090
1750963800000|2025-06-26 18:50:00|61.19|61.17|61.37|61.35|61.38|61.35|61.19|61.17|243278
1750964100000|2025-06-26 18:55:00|61.38|61.36|61.38|61.32|61.38|61.37|61.37|61.31|102967
1750964400000|2025-06-26 19:00:00|61.35|61.33|61.35|61.34|61.35|61.34|61.34|61.33|11550
1750964700000|2025-06-26 19:05:00|||||||||1260
1750965000000|2025-06-26 19:10:00|61.34|61.33|61.4|61.36|61.4|61.36|61.34|61.26|75065
1750965300000|2025-06-26 19:15:00|61.41|61.37|61.4|61.38|61.41|61.38|61.4|61.37|23489
1750965600000|2025-06-26 19:20:00|61.41|61.39|61.53|61.52|61.53|61.52|61.41|61.39|154849
1750965900000|2025-06-26 19:25:00|||||||||58849
1750966200000|2025-06-26 19:30:00|61.51|61.51|61.38|61.3|61.53|61.51|61.33|61.12|28451
1750966500000|2025-06-26 19:35:00|61.33|61.31|61.3|61.13|61.39|61.35|61.3|61.12|175199
1750966800000|2025-06-26 19:40:00|61.29||61.16||61.29||61.16||63251
1750967100000|2025-06-26 19:45:00|61.14|61.12|61.13|61.03|61.14|61.12|61.12|61.01|168371
1750967400000|2025-06-26 19:50:00|61.14|61.04|61.33|61.28|61.36|61.29|61.14|61.04|86670
1750967700000|2025-06-26 19:55:00|61.34|61.29|60.97|60.8|61.35|61.34|60.92|60.8|501663
1751031000000|2025-06-27 13:30:00|61|60.84|61.09|60.8|61.09|60.99|60.93|60.58|228727
1751031300000|2025-06-27 13:35:00|60.92|60.58|60.3|60.2|61.04|60.8|60.15|60|240509
1751031600000|2025-06-27 13:40:00|60.41|60.21|60.2|60.12|60.56|60.5|60.2|60.12|226574
1751031900000|2025-06-27 13:45:00|60.16|60.11|60.29|60.28|60.3|60.28|60.01|60|821396
1751032200000|2025-06-27 13:50:00|60.28|60.26|60.23|60.2|60.28|60.26|60.23|60.2|182611
1751032500000|2025-06-27 13:55:00|60.22|60.01|60.07|60.02|60.29|60.2|60.07|60.01|229214
1751032800000|2025-06-27 14:00:00|60.16|60.03|60.28|60.25|60.29|60.26|60.05|60.03|503003
1751033100000|2025-06-27 14:05:00|60.23|60.2|60.3|60.29|60.3|60.29|60.23|60.2|251098
1751033400000|2025-06-27 14:10:00|60.34|60.3|60.48|60.29|60.49|60.47|60.34|60.28|460465
1751033700000|2025-06-27 14:15:00|60.39|60.3|60.42|60.21|60.49|60.3|60.11|60.1|103943
1751034000000|2025-06-27 14:20:00|60.41|60.3|60.1|60.04|60.42|60.41|60.1|60.04|87155
1751034300000|2025-06-27 14:25:00|60.08|60.01|59.93|59.8|60.08|60.01|59.93|59.8|259727
1751034600000|2025-06-27 14:30:00|59.92|59.75|59.69|59.61|59.92|59.75|59.65|59.6|85708
1751034900000|2025-06-27 14:35:00|59.61|59.6|59.39|59.34|59.61|59.6|59.35|59.3|292841
1751035200000|2025-06-27 14:40:00|59.42|59.38|59.54|59.53|59.93|59.76|59.42|59.36|377218
1751035500000|2025-06-27 14:45:00|59.77|59.54|60.11|60|60.4|60.17|59.77|59.54|337994
1751035800000|2025-06-27 14:50:00|60.1|59.9|59.84|59.68|60.1|59.9|59.84|59.5|146865
1751036100000|2025-06-27 14:55:00|59.83|59.66|59.71|59.66|59.83|59.66|59.7|59.63|60698
1751036400000|2025-06-27 15:00:00|59.7|59.63|59.95|59.76|59.95|59.77|59.7|59.63|268613
1751036700000|2025-06-27 15:05:00|60|59.77|60|59.95|60|59.95|60|59.77|111248
1751037000000|2025-06-27 15:10:00|60.05|59.96|60.5|60.43|60.8|60.43|60.05|59.96|134547
1751037300000|2025-06-27 15:15:00|60.53|60.49|60.48|60.42|60.53|60.49|60.48|60.42|107433
1751037600000|2025-06-27 15:20:00|60.49|60.43|61.01|61|61.08|61|60.49|60.43|232063
1751037900000|2025-06-27 15:25:00|61|60.99|60.55|60.32|61|60.99|60.1|60|283079
1751038200000|2025-06-27 15:30:00|60.6|60.41|60.5|60.38|60.8|60.69|60.5|60.32|179045
1751038500000|2025-06-27 15:35:00|60.52|60.39|60.74|60.68|60.8|60.68|60.52|60.39|62839
1751038800000|2025-06-27 15:40:00|60.73|60.5|60.57|60.5|60.73|60.5|60.57|60.5|59743
1751039100000|2025-06-27 15:45:00|60.56||60.51||60.56||60.51||65996
1751039400000|2025-06-27 15:50:00|60.53|60.51|60.66|60.6|60.66|60.6|60.53|60.51|431877
1751039700000|2025-06-27 15:55:00|60.69|60.61|60.76|60.67|60.76|60.67|60.69|60.61|39426
1751040000000|2025-06-27 16:00:00|60.75|60.7|60.75|60.7|60.76|60.7|60.75|60.7|25114
1751040300000|2025-06-27 16:05:00|60.8|60.71|60.89|60.65|61.33|61.16|60.79|60.65|264427
1751040600000|2025-06-27 16:10:00|60.88||60.66||60.88||60.66||51558
1751040900000|2025-06-27 16:15:00|60.65|60.6|60.51|60.5|60.65|60.6|60.51|60.5|45821
1751041200000|2025-06-27 16:20:00|||||||||14531
1751041500000|2025-06-27 16:25:00|||||||||36062
1751041800000|2025-06-27 16:30:00|||||||||100091
1751042100000|2025-06-27 16:35:00|60.5|60.43|60.81|60.75|60.81|60.75|60.48|60.38|389442
1751042400000|2025-06-27 16:40:00|60.85|60.76|60.85|60.83|60.86|60.83|60.85|60.76|66337
1751042700000|2025-06-27 16:45:00|60.86|60.84|60.9|60.85|60.91|60.86|60.86|60.84|79212
1751043000000|2025-06-27 16:50:00|60.89|60.84|61.27|61.01|61.32|61.02|60.78|60.6|106127
1751043300000|2025-06-27 16:55:00|61.26|61.1|60.51|60.35|61.3|61.1|60.5|60.35|346707
1751043600000|2025-06-27 17:00:00|60.5|60.45|60.48|60.42|60.54|60.52|60.46|60.35|80978
1751043900000|2025-06-27 17:05:00|60.52|60.43|60.51|60.48|60.52|60.5|60.51|60.43|132879
1751044200000|2025-06-27 17:10:00||60.49||60.48||60.49||60.48|27347
1751044500000|2025-06-27 17:15:00|60.5|60.42|60.49|60.42|60.5|60.42|60.49|60.42|11439
1751044800000|2025-06-27 17:20:00|||||||||37634
1751045100000|2025-06-27 17:25:00|60.47|60.43|60.24|60.1|60.47|60.43|60.23|60.1|79475
1751045400000|2025-06-27 17:30:00|60.23|60.11|60.13|60.1|60.23|60.13|60.13|60.1|21284
1751045700000|2025-06-27 17:35:00|60.14|60.06|60.13|60.11|60.15|60.11|60|59.91|181183
1751046000000|2025-06-27 17:40:00|60.14|60.12|59.93|59.88|60.2|60.14|59.93|59.88|20862
1751046300000|2025-06-27 17:45:00|59.92|59.91|59.89|59.81|59.92|59.91|59.88|59.81|46002
1751046600000|2025-06-27 17:50:00|59.88|59.8|59.68|59.63|59.88|59.8|59.67|59.63|174377
1751046900000|2025-06-27 17:55:00|59.67|59.67|59.92|59.83|59.92|59.91|59.67|59.67|302420
1751047200000|2025-06-27 18:00:00|59.91|59.88|59.84|59.76|59.91|59.88|59.84|59.69|143138
1751047500000|2025-06-27 18:05:00|59.83|59.69|59.7|59.69|59.83|59.69|59.7|59.69|28552
1751047800000|2025-06-27 18:10:00|59.69|59.68|59.69|59.68|59.69|59.69|59.68|59.67|176152
1751048100000|2025-06-27 18:15:00|59.68|59.67|59.55|59.54|59.68|59.68|59.55|59.5|307772
1751048400000|2025-06-27 18:20:00|59.54|59.5|59.52|59.51|59.54|59.54|59.49|59.44|236651
1751048700000|2025-06-27 18:25:00|59.5|59.44|59.49|59.48|59.5|59.51|59.49|59.44|28296
1751049000000|2025-06-27 18:30:00|59.48|59.44|59.44|59.4|59.48|59.44|59.44|59.4|39554
1751049300000|2025-06-27 18:35:00|59.43|59.35|59.3|59.2|59.43|59.4|59.3|59.2|78413
1751049600000|2025-06-27 18:40:00|59.29|59.18|59.01|59|59.29|59.18|59.01|58.99|747134
1751049900000|2025-06-27 18:45:00|59.03|59.01|59.5|59.36|59.51|59.49|59.03|59.01|35136
1751050200000|2025-06-27 18:50:00|59.49|59.13|59.28|59.02|59.49|59.23|59.28|59.01|60133
1751050500000|2025-06-27 18:55:00||59.05||59.2||59.2||59.05|46698
1751050800000|2025-06-27 19:00:00|59.27|59.11|59.16|59.12|59.28|59.2|59.12|59.05|44321
1751051100000|2025-06-27 19:05:00|59.17|59.13|59.4|59.36|59.52|59.36|59.16|59.13|120288
1751051400000|2025-06-27 19:10:00|59.52|59.37|59.61|59.48|59.62|59.48|59.52|59.37|46734
1751051700000|2025-06-27 19:15:00|59.6|59.49|59.58|59.56|59.6|59.56|59.58|59.35|49236
1751052000000|2025-06-27 19:20:00|59.57|59.55|59.56|59.45|59.57|59.55|59.56|59.45|80005
1751052300000|2025-06-27 19:25:00||59.48||59.48||59.48||59.44|23583
1751052600000|2025-06-27 19:30:00|59.55|59.5|59.47|59.35|59.55|59.5|59.46|59.35|34086
1751052900000|2025-06-27 19:35:00|59.44|59.4|59.39|59.3|59.44|59.4|59.37|59.24|41368
1751053200000|2025-06-27 19:40:00|59.4|59.31|59.57|59.5|59.59|59.51|59.4|59.31|61400
1751053500000|2025-06-27 19:45:00|59.5|59.45|59.5|59.36|59.5|59.45|59.5|59.35|40914
1751053800000|2025-06-27 19:50:00|59.46|59.37|59.47|59.46|59.5|59.46|59.45|59.37|44440
1751054100000|2025-06-27 19:55:00|||||||||86450
1751290200000|2025-06-30 13:30:00|60.35|60|59.14|59|60.4|60.32|58.91|58.7|670317
1751290500000|2025-06-30 13:35:00|59.12|58.9|58.5|58.45|59.12|58.9|58.41|58.3|898609
1751290800000|2025-06-30 13:40:00|58.49|58.4|59.14|58.9|59.2|59.05|58.37|58.3|761513
1751291100000|2025-06-30 13:45:00|59.12|59|58.84|58.8|59.12|59.02|58.84|58.69|725789
1751291400000|2025-06-30 13:50:00|58.83|58.81|59.27|59.17|59.45|59.38|58.82|58.81|420701
1751291700000|2025-06-30 13:55:00|59.26|59.22|59.1|59.03|59.26|59.22|59.01|59|303767
1751292000000|2025-06-30 14:00:00|59.09|59.02|59.49|59.46|59.6|59.54|59.09|59.02|447107
1751292300000|2025-06-30 14:05:00|59.48|59.45|59.93|59.79|60|59.79|59.44|59.36|375134
1751292600000|2025-06-30 14:10:00|59.95|59.81|59.83|59.78|59.98|59.94|59.83|59.73|163401
1751292900000|2025-06-30 14:15:00|59.8|59.76|59.56|59.46|59.8|59.76|59.56|59.46|192905
1751293200000|2025-06-30 14:20:00|59.5|59.5|59.42|59.39|59.5|59.5|59.4|59.36|305115
1751293500000|2025-06-30 14:25:00|59.4|59.4|59.84|59.73|59.85|59.73|59.39|59.36|274437
1751293800000|2025-06-30 14:30:00|59.83|59.7|59.44|59.36|59.83|59.7|59.44|59.36|128294
1751294100000|2025-06-30 14:35:00|59.4|59.35|59.28|59.2|59.4|59.36|59.28|59.2|76628
1751294400000|2025-06-30 14:40:00|59.29|59.22|59.49|59.47|59.5|59.47|59.29|59.22|419716
1751294700000|2025-06-30 14:45:00|59.5|59.48|59.66|59.65|59.66|59.65|59.5|59.47|243878
1751295000000|2025-06-30 14:50:00|59.65|59.63|59.79|59.74|59.83|59.76|59.57|59.55|385143
1751295300000|2025-06-30 14:55:00|59.75|59.76|59.98|59.95|59.99|59.97|59.75|59.76|421945
1751295600000|2025-06-30 15:00:00|59.99|59.98|60.61|60.59|60.79|60.78|59.98|59.98|513123
1751295900000|2025-06-30 15:05:00|60.6|60.57|60.09|60.01|60.6|60.57|60.09|60|148097
1751296200000|2025-06-30 15:10:00|60.15|60.02|59.89|59.86|60.23|60.11|59.85|59.71|262960
1751296500000|2025-06-30 15:15:00|59.9|59.89|59.89|59.88|60.01|59.99|59.89|59.88|644386
1751296800000|2025-06-30 15:20:00|59.9|59.86|59.89|59.88|59.9|59.89|59.69|59.68|397321
1751297100000|2025-06-30 15:25:00|59.9|59.89|60.3|60.26|60.3|60.26|59.9|59.89|511574
1751297400000|2025-06-30 15:30:00|60.31|60.29|60.28|60.2|60.39|60.38|60.28|60.2|343275
1751297700000|2025-06-30 15:35:00|60.29|60.24|60.34|60.29|60.54|60.53|60.29|60.24|303747
1751298000000|2025-06-30 15:40:00|60.33|60.32|60.45|60.44|60.45|60.44|60.21|60.2|220748
1751298300000|2025-06-30 15:45:00|60.48|60.45|60.91|60.8|60.91|60.87|60.46|60.45|355251
1751298600000|2025-06-30 15:50:00|60.9|60.59|60.88|60.76|60.91|60.76|60.7|60.5|320667
1751298900000|2025-06-30 15:55:00|60.91|60.78|60.84|60.7|60.97|60.9|60.81|60.5|232656
1751299200000|2025-06-30 16:00:00|60.83|60.71|61|60.92|61|60.92|60.78|60.7|155593
1751299500000|2025-06-30 16:05:00|60.99|60.93|61.49|61.4|61.5|61.4|60.94|60.93|296712
1751299800000|2025-06-30 16:10:00|61.48|61.41|61.04|61|61.48|61.46|61.04|60.99|329855
1751300100000|2025-06-30 16:15:00|61.03|60.97|60.73|60.69|61.03|60.97|60.73|60.69|264192
1751300400000|2025-06-30 16:20:00|60.7|60.68|60.61|60.54|60.7|60.68|60.61|60.54|60359
1751300700000|2025-06-30 16:25:00|60.6|60.6|60.37|60.3|60.6|60.6|60.3|60.2|152739
1751301000000|2025-06-30 16:30:00|60.36|60.32|60.59|60.5|60.6|60.5|60.36|60.32|87098
1751301300000|2025-06-30 16:35:00|60.64|60.55|60.91|60.82|60.98|60.97|60.63|60.55|487044
1751301600000|2025-06-30 16:40:00|60.9|60.89|60.75|60.73|60.9|60.89|60.74|60.73|33588
1751301900000|2025-06-30 16:45:00|60.8|60.74|60.89|60.8|61.04|60.99|60.8|60.74|285104
1751302200000|2025-06-30 16:50:00|60.88|60.84|60.88|60.84|60.88|60.84|60.88|60.84|148922
1751302500000|2025-06-30 16:55:00|60.89|60.85|60.65|60.5|60.95|60.93|60.64|60.5|179935
1751302800000|2025-06-30 17:00:00|60.66|60.55|60.61|60.6|60.66|60.6|60.61|60.55|45011
1751303100000|2025-06-30 17:05:00|60.6|60.55|60.59|60.55|60.6|60.6|60.59|60.55|124279
1751303400000|2025-06-30 17:10:00|60.61|60.56|60.88|60.84|60.9|60.88|60.61|60.56|193847
1751303700000|2025-06-30 17:15:00|60.87|60.86|60.77|60.74|60.87|60.86|60.77|60.74|60118
1751304000000|2025-06-30 17:20:00|60.74|60.73|60.71|60.6|60.74|60.73|60.71|60.55|66910
1751304300000|2025-06-30 17:25:00|60.72|60.66|60.71|60.68|60.72|60.69|60.71|60.6|25655
1751304600000|2025-06-30 17:30:00|60.72|60.69|60.81|60.8|61|60.9|60.71|60.54|277209
1751304900000|2025-06-30 17:35:00|60.8|60.56|60.79|60.7|60.8|60.7|60.76|60.55|235697
1751305200000|2025-06-30 17:40:00|60.78|60.6|60.71|60.68|60.78|60.68|60.69|60.55|49167
1751305500000|2025-06-30 17:45:00|60.7|60.66|60.67|60.55|60.7|60.66|60.67|60.55|6130
1751305800000|2025-06-30 17:50:00|60.61|60.56|60.56|60.55|60.61|60.66|60.56|60.55|48954
1751306100000|2025-06-30 17:55:00|60.55|60.5|60.45|60.28|60.55|60.55|60.44|60.2|40910
1751306400000|2025-06-30 18:00:00|60.44|60.31|60.38|60.37|60.44|60.37|60.38|60.31|57858
1751306700000|2025-06-30 18:05:00|60.41|60.38|60.57|60.49|60.73|60.71|60.41|60.38|143895
1751307000000|2025-06-30 18:10:00|60.56|60.53|60.45|60.42|60.56|60.56|60.45|60.28|376804
1751307300000|2025-06-30 18:15:00|60.44|60.44|60.73|60.72|60.74|60.72|60.44|60.42|161500
1751307600000|2025-06-30 18:20:00|60.75|60.73|60.88|60.87|60.89|60.87|60.75|60.73|118607
1751307900000|2025-06-30 18:25:00|60.87|60.86|60.78|60.77|60.87|60.86|60.77|60.55|38812
1751308200000|2025-06-30 18:30:00|60.77|60.53|60.7|60.61|60.77|60.73|60.7|60.23|35523
1751308500000|2025-06-30 18:35:00|60.69|60.6|60.65|60.6|60.69|60.61|60.61|60.6|48467
1751308800000|2025-06-30 18:40:00|60.61|60.41|60.52|60.39|60.61|60.6|60.52|60.15|35795
1751309100000|2025-06-30 18:45:00|60.51|60.44|60.44|60.18|60.51|60.45|60.44|60.18|29441
1751309400000|2025-06-30 18:50:00|60.43|60.34|60.4|60.39|60.43|60.39|60.4|60.34|32417
1751309700000|2025-06-30 18:55:00|60.39|60.38|60.39|60.38|60.39|60.39|60.38|60.24|189671
1751310000000|2025-06-30 19:00:00|||||||||29377
1751310300000|2025-06-30 19:05:00|60.4|60.39|60.99|60.98|60.99|60.98|60.4|60.39|633473
1751310600000|2025-06-30 19:10:00|61|60.95|61.03|61|61.04|61.03|61|60.95|118266
1751310900000|2025-06-30 19:15:00|61.02|60.99|60.94|60.78|61.02|60.99|60.94|60.75|82132
1751311200000|2025-06-30 19:20:00|60.91|60.81|61.07|61.01|61.07|61.01|60.8|60.76|161009
1751311500000|2025-06-30 19:25:00|61.12|61.06|61.06|61.03|61.12|61.08|61.06|60.99|141552
1751311800000|2025-06-30 19:30:00|61.05|61.01|60.94|60.82|61.05|61.01|60.75|60.4|282843
1751312100000|2025-06-30 19:35:00|60.93|60.86|60.37|60.31|60.93|60.9|60.33|60.2|117130
1751312400000|2025-06-30 19:40:00|60.38|60.32|60.6|60.59|60.6|60.59|60.38|60.31|261706
1751312700000|2025-06-30 19:45:00|60.61|60.6|60.61|60.6|60.61|60.6|60.61|60.6|52637
1751313000000|2025-06-30 19:50:00|60.62|60.61|61.09|61.08|61.09|61.08|60.62|60.61|272484
1751313300000|2025-06-30 19:55:00|61.08|61.03|60.9|60.76|61.09|61.08|60.83|60.61|412785
1751376600000|2025-07-01 13:30:00|60.39|60.35|59.93|59.82|60.39|60.35|59.59|59.49|434740
1751376900000|2025-07-01 13:35:00|59.98|59.84|60.18|60|60.33|60.3|59.98|59.82|239509
1751377200000|2025-07-01 13:40:00|60.17|60.02|60.01|59.81|60.18|60.11|59.73|59.61|400640
1751377500000|2025-07-01 13:45:00|60.02|59.82|60.17|60|60.36|60.17|60.02|59.82|240287
1751377800000|2025-07-01 13:50:00|60.21|60.01|60.5|60.48|60.56|60.55|60.21|60.01|341992
1751378100000|2025-07-01 13:55:00|60.49|60.24|59.97|59.79|60.49|60.24|59.76|59.61|484817
1751378400000|2025-07-01 14:00:00|59.96|59.89|60.03|60.02|60.12|60.02|59.96|59.79|718835
1751378700000|2025-07-01 14:05:00|60.04|60.03|60.07|59.8|60.52|60.48|60.03|59.8|318674
1751379000000|2025-07-01 14:10:00|60.04|59.88|59.84|59.8|60.07|59.89|59.84|59.8|206835
1751379300000|2025-07-01 14:15:00|59.83|59.81|60.09|60.06|60.1|60.06|59.82|59.81|341632
1751379600000|2025-07-01 14:20:00|60.08|60.07|60.18|59.9|60.31|60.17|60|59.9|505879
1751379900000|2025-07-01 14:25:00|60.17|59.95|59.9|59.8|60.17|60|59.83|59.8|169698
1751380200000|2025-07-01 14:30:00|59.88|59.88|59.86|59.8|59.88|59.88|59.86|59.8|135621
1751380500000|2025-07-01 14:35:00|59.85|59.81|59.84|59.82|59.85|59.83|59.83|59.81|138266
1751380800000|2025-07-01 14:40:00|59.83|59.8|59.81|59.8|59.83|59.8|59.81|59.8|503072
1751381100000|2025-07-01 14:45:00|59.82|59.81|59.99|59.84|60.03|60|59.81|59.81|671043
1751381400000|2025-07-01 14:50:00|59.98|59.88|59.95|59.88|59.98|59.92|59.95|59.88|42360
1751381700000|2025-07-01 14:55:00|59.92|59.91|59.97|59.92|59.97|59.92|59.9|59.84|133713
1751382000000|2025-07-01 15:00:00|59.95|59.93|60.07|60.01|60.12|60.01|59.94|59.93|337880
1751382300000|2025-07-01 15:05:00|60.12|60.02|59.92|59.82|60.31|60.16|59.89|59.82|305749
1751382600000|2025-07-01 15:10:00|59.91|59.8|59.71|59.61|59.92|59.91|59.71|59.61|952661
1751382900000|2025-07-01 15:15:00|59.69|59.6|59.85|59.84|59.85|59.84|59.43|59.24|396888
1751383200000|2025-07-01 15:20:00|59.84|59.8|59.78|59.71|59.85|59.8|59.75|59.57|169281
1751383500000|2025-07-01 15:25:00|59.8|59.72|60.04|59.99|60.05|59.99|59.8|59.72|303484
1751383800000|2025-07-01 15:30:00|60.07|60|60.31|60.26|60.31|60.27|60.07|60|174047
1751384100000|2025-07-01 15:35:00|60.3|60.3|60.19|60.12|60.3|60.3|60.18|60|130575
1751384400000|2025-07-01 15:40:00|60.18|60.11|60.01|59.8|60.18|60.13|60.01|59.8|36335
1751384700000|2025-07-01 15:45:00|60.02|59.81|60.02|60.01|60.02|60.01|60.02|59.81|72507
1751385000000|2025-07-01 15:50:00|60.07|60.02|60.16|60.09|60.17|60.09|60.07|60.02|92697
1751385300000|2025-07-01 15:55:00|60.22|60.1|60.37|60.35|60.37|60.35|60.22|60.1|87073
1751385600000|2025-07-01 16:00:00|60.42|60.36|60.47|60.42|60.47|60.42|60.42|60.36|65146
1751385900000|2025-07-01 16:05:00|60.5|60.43|60.84|60.65|60.9|60.65|60.5|60.43|41369
1751386200000|2025-07-01 16:10:00|60.83|60.66|61.27|61.2|61.28|61.2|60.83|60.66|140905
1751386500000|2025-07-01 16:15:00|||||||||85576
1751386800000|2025-07-01 16:20:00|||||||||20427
1751387100000|2025-07-01 16:25:00|61.26|61.17|60.94|60.93|61.26|61.17|60.93|60.59|81410
1751387400000|2025-07-01 16:30:00|60.93|60.84|60.94|60.8|60.94|60.84|60.73|60.59|86877
1751387700000|2025-07-01 16:35:00||60.87||60.91||60.91||60.87|65656
1751388000000|2025-07-01 16:40:00|60.93|60.9|60.79|60.73|60.93|60.9|60.79|60.7|46118
1751388300000|2025-07-01 16:45:00|60.94|60.74|60.47|60.34|60.94|60.85|60.47|60.33|304092
1751388600000|2025-07-01 16:50:00|60.71|60.4|60.94|60.68|60.94|60.68|60.71|60.4|75415
1751388900000|2025-07-01 16:55:00|60.93|60.69|60.77|60.69|60.93|60.8|60.77|60.68|34398
1751389200000|2025-07-01 17:00:00|60.76||60.7||60.76||60.7||13693
1751389500000|2025-07-01 17:05:00|60.74||60.7||60.74||60.7||79402
1751389800000|2025-07-01 17:10:00|60.94|60.83|61|60.94|61|60.94|60.93|60.83|103875
1751390100000|2025-07-01 17:15:00||60.95||60.96||60.96||60.95|28221
1751390400000|2025-07-01 17:20:00|60.99|60.99|60.96|60.88|60.99|60.99|60.96|60.86|191008
1751390700000|2025-07-01 17:25:00||60.89||60.9||60.9||60.89|15369
1751391000000|2025-07-01 17:30:00|60.95|60.86|60.97|60.67|61|60.95|60.61|60.5|215070
1751391300000|2025-07-01 17:35:00|60.96|60.68|60.69|60.68|60.96|60.68|60.69|60.68|34547
1751391600000|2025-07-01 17:40:00|60.68|60.5|60.68|60.63|60.68|60.63|60.68|60.5|28818
1751391900000|2025-07-01 17:45:00|60.65|60.64|60.69|60.67|60.89|60.67|60.65|60.63|27399
1751392200000|2025-07-01 17:50:00|60.89|60.68|61|60.79|61|60.79|60.89|60.68|67182
1751392500000|2025-07-01 17:55:00|60.9|60.8|60.3|60.2|60.9|60.8|60.3|60.2|156405
1751392800000|2025-07-01 18:00:00|60.31|60.21|60.56|60.23|60.58|60.52|60.31|60.2|27936
1751393100000|2025-07-01 18:05:00|60.48|60.38|60.33|60.14|60.56|60.39|60.32|60.1|48995
1751393400000|2025-07-01 18:10:00|60.34|60.18|60.52|60.46|60.83|60.47|60.34|60.16|277590
1751393700000|2025-07-01 18:15:00|60.47|60.45|60.46|60.45|60.47|60.46|60.46|60.45|88602
1751394000000|2025-07-01 18:20:00|60.45|60.43|60.45|60.21|60.45|60.43|60.44|60.2|12398
1751394300000|2025-07-01 18:25:00|60.44||60.28||60.89||60.28||10885
1751394600000|2025-07-01 18:30:00|60.25|60.22|60.89|60.77|60.89|60.77|60.25|60.22|39958
1751394900000|2025-07-01 18:35:00|60.85|60.76|60.52|60.44|60.89|60.76|60.52|60.43|3624
1751395200000|2025-07-01 18:40:00|60.47|60.45|60.73|60.72|60.73|60.72|60.47|60.45|43798
1751395500000|2025-07-01 18:45:00|60.6|60.58|60.73|60.51|60.73|60.58|60.6|60.48|45254
1751395800000|2025-07-01 18:50:00|60.69|60.52|60.55|60.54|60.69|60.54|60.52|60.52|22415
1751396100000|2025-07-01 18:55:00|60.68|60.55|60.88|60.61|60.89|60.61|60.68|60.55|56499
1751396400000|2025-07-01 19:00:00|60.73|60.62|60.42|60.31|60.73|60.62|60.42|60.3|92981
1751396700000|2025-07-01 19:05:00|60.41|60.37|60.41|60.4|60.41|60.41|60.41|60.26|29434
1751397000000|2025-07-01 19:10:00|60.4|60.26|60.41|60.27|60.41|60.27|60.4|60.26|33788
1751397300000|2025-07-01 19:15:00|60.38|60.33|60.36|60.35|60.38|60.35|60.34|60.33|31139
1751397600000|2025-07-01 19:20:00|60.38|60.36|60.73|60.58|60.88|60.58|60.38|60.36|22206
1751397900000|2025-07-01 19:25:00|60.72||60.76||60.85||60.6||41810
1751398200000|2025-07-01 19:30:00|60.75|60.56|60.55|60.38|60.75|60.56|60.55|60.38|19556
1751398500000|2025-07-01 19:35:00|60.54|60.28|60.29|60.28|60.54|60.38|60.29|60.28|20809
1751398800000|2025-07-01 19:40:00|60.3|60.29|60.21|60.2|60.88|60.48|60.21|60.12|124410
1751399100000|2025-07-01 19:45:00|60.2|60.12|60.13|60.01|60.2|60.12|60.08|60|113203
1751399400000|2025-07-01 19:50:00|60.12|60|59.44|59.26|60.12|60|59.43|59.26|190672
1751399700000|2025-07-01 19:55:00|59.43|59.3|59.98|59.6|60.11|59.86|59.43|59.26|182076
1751463000000|2025-07-02 13:30:00|61.17|60.55|61.11|60.94|61.2|61.14|60.9|60.33|110433
1751463300000|2025-07-02 13:35:00|61.16|60.96|63.21|63.1|63.3|63.1|61.16|60.96|1238823
1751463600000|2025-07-02 13:40:00|63.3|63.11|62.11|62|64|63.99|62|61.88|1202027
1751463900000|2025-07-02 13:45:00|62.22|62.01|62.87|62.72|62.87|62.85|62.22|62.01|850782
1751464200000|2025-07-02 13:50:00|62.86|62.7|62.38|62.3|62.86|62.7|62.38|62.29|177357
1751464500000|2025-07-02 13:55:00|62.37|62.31|62.84|62.7|62.85|62.8|62.06|62|458623
1751464800000|2025-07-02 14:00:00|62.85|62.71|63.01|63|63.05|63|62.85|62.71|386132
1751465100000|2025-07-02 14:05:00|||||||||545771
1751465400000|2025-07-02 14:10:00|63.03|63.01|63.07|63.06|63.1|63.06|63.02|63|1128397
1751465700000|2025-07-02 14:15:00|63.1|63.07|63.07|63.06|63.15|63.11|63.07|63|579952
1751466000000|2025-07-02 14:20:00|63.06|63|62.81|62.73|63.06|63|62.42|62.11|558523
1751466300000|2025-07-02 14:25:00|62.82|62.79|62.93|62.83|62.93|62.91|62.82|62.79|334992
1751466600000|2025-07-02 14:30:00|62.94|62.9|63.43|63.34|63.74|63.59|62.94|62.9|330237
1751466900000|2025-07-02 14:35:00|63.44|63.29|63.45|63.31|63.45|63.31|62.92|62.9|328599
1751467200000|2025-07-02 14:40:00|63.48|63.36|63.2|63.01|63.9|63.84|63.12|63|560309
1751467500000|2025-07-02 14:45:00|63.15|63.02|62.92|62.87|63.2|63.16|62.84|62.7|531640
1751467800000|2025-07-02 14:50:00|62.91|62.7|62.43|62.36|62.91|62.79|62.25|62.11|504058
1751468100000|2025-07-02 14:55:00|62.42|62.42|62.8|62.7|62.8|62.7|62.3|62.1|343830
1751468400000|2025-07-02 15:00:00|62.79|62.71|62.96|62.8|63|62.86|62.72|62.68|239791
1751468700000|2025-07-02 15:05:00|63|62.81|62.69|62.64|63.16|63.13|62.69|62.64|258754
1751469000000|2025-07-02 15:10:00|62.68|62.65|63.21|63.01|63.45|63.32|62.68|62.64|955136
1751469300000|2025-07-02 15:15:00|63.2|63.02|63.29|63.24|63.45|63.38|63.2|63.02|770833
1751469600000|2025-07-02 15:20:00|63.28|63.2|63.48|63.35|63.5|63.35|62.95|62.88|371803
1751469900000|2025-07-02 15:25:00|63.5|63.36|63.25|63.1|63.71|63.65|63.24|63.1|791761
1751470200000|2025-07-02 15:30:00|63.33|63.12|63.61|63.59|63.63|63.6|63.33|63.12|346095
1751470500000|2025-07-02 15:35:00|63.6|63.6|63.49|63.47|63.6|63.6|63.49|63.1|60719
1751470800000|2025-07-02 15:40:00|63.48|63.46|63.39|63.36|63.49|63.46|63.38|63.1|96279
1751471100000|2025-07-02 15:45:00|63.4|63.37|63.56|63.49|63.7|63.68|63.4|63.37|406382
1751471400000|2025-07-02 15:50:00|63.55|63.5|63.36|63.25|63.55|63.5|63.34|63.1|126866
1751471700000|2025-07-02 15:55:00|63.37|63.3|63.55|63.51|63.6|63.51|63.37|63.3|175478
1751472000000|2025-07-02 16:00:00|63.6|63.52|63.5|63.39|63.7|63.69|63.45|63.36|144583
1751472300000|2025-07-02 16:05:00|63.4|63.42|63.5|63.47|63.5|63.48|63.4|63.42|168180
1751472600000|2025-07-02 16:10:00|63.55|63.49|63.9|63.89|63.9|63.89|63.49|63.44|626295
1751472900000|2025-07-02 16:15:00|63.91|63.9|64.2|64.19|64.2|64.19|63.91|63.89|832002
1751473200000|2025-07-02 16:20:00|64.24|64.2|63.95|63.92|64.3|64.25|63.95|63.86|494030
1751473500000|2025-07-02 16:25:00|63.98|63.93|63.64|63.61|63.99|63.95|63.64|63.6|345305
1751473800000|2025-07-02 16:30:00|63.63|63.62|63.64|63.62|63.64|63.62|63.53|63.5|239648
1751474100000|2025-07-02 16:35:00|63.74|63.64|63.78|63.72|63.94|63.9|63.74|63.61|269255
1751474400000|2025-07-02 16:40:00|63.77|63.73|63.46|63.4|63.78|63.73|63.44|63.4|327211
1751474700000|2025-07-02 16:45:00|63.48|63.42|63.5|63.47|63.5|63.47|63.48|63.4|94262
1751475000000|2025-07-02 16:50:00|63.52|63.49|63.5|63.46|63.62|63.57|63.5|63.45|198460
1751475300000|2025-07-02 16:55:00||63.47||63.49||63.49||63.47|180124
1751475600000|2025-07-02 17:00:00|63.55|63.5|63.87|63.79|63.87|63.79|63.54|63.5|232995
1751475900000|2025-07-02 17:05:00|63.84|63.8|63.78|63.65|63.85|63.82|63.75|63.64|99671
1751476200000|2025-07-02 17:10:00|63.73|63.66|63.75|63.74|63.78|63.74|63.73|63.66|78706
1751476500000|2025-07-02 17:15:00|63.74|63.69|63.8|63.79|63.9|63.89|63.7|63.66|349479
1751476800000|2025-07-02 17:20:00|63.9|63.87|63.62|63.61|63.9|63.87|63.62|63.6|228864
1751477100000|2025-07-02 17:25:00|63.64|63.6|63.42|63.4|63.64|63.61|63.42|63.38|243024
1751477400000|2025-07-02 17:30:00|63.41|63.39|63.16|63.14|63.41|63.4|63.16|63.14|203445
1751477700000|2025-07-02 17:35:00|63.23|63.15|63.28|63.21|63.53|63.47|63.15|63.13|213772
1751478000000|2025-07-02 17:40:00|63.22|63.22|63.22|63.17|63.28|63.22|63.2|63.17|39044
1751478300000|2025-07-02 17:45:00|63.2||63.18||63.2||63.18||37658
1751478600000|2025-07-02 17:50:00|63.2|63.18|63.21|63.18|63.48|63.43|63.2|63.18|133096
1751478900000|2025-07-02 17:55:00|63.19||63.19||63.19||63.19||43081
1751479200000|2025-07-02 18:00:00|||||||||12121
1751479500000|2025-07-02 18:05:00|63.24|63.19|63.28|63.19|63.28|63.19|63.2|63.19|26474
1751479800000|2025-07-02 18:10:00|63.33|63.2|63.44|63.34|63.58|63.53|63.28|63.19|225317
1751480100000|2025-07-02 18:15:00|63.45|63.35|63.45|63.44|63.45|63.44|63.45|63.35|45718
1751480400000|2025-07-02 18:20:00|63.5|63.45|63.69|63.68|63.7|63.69|63.5|63.45|285418
1751480700000|2025-07-02 18:25:00|63.7|63.7|64.3|64.22|64.3|64.22|63.7|63.7|394330
1751481000000|2025-07-02 18:30:00|64.26|64.29|63.9|63.83|64.3|64.29|63.9|63.79|312729
1751481300000|2025-07-02 18:35:00|64|63.84|63.89|63.68|64.1|64.03|63.88|63.67|127103
1751481600000|2025-07-02 18:40:00|63.79|63.69|64.1|64.01|64.1|64.06|63.75|63.69|218766
1751481900000|2025-07-02 18:45:00|64.08|64.02|64.26|64.12|64.3|64.12|64.08|64.02|289020
1751482200000|2025-07-02 18:50:00|64.22|64.11|64.1|64.08|64.22|64.11|64.04|64|160413
1751482500000|2025-07-02 18:55:00|64.15|64.09|64.15|64.12|64.45|64.37|64.1|64.09|601721
1751482800000|2025-07-02 19:00:00|64.14|64.1|64.07|64.05|64.14|64.11|64.04|64.01|184014
1751483100000|2025-07-02 19:05:00|64.09|64.06|64.08|64.06|64.09|64.06|64.08|64.06|94830
1751483400000|2025-07-02 19:10:00|64.15|64.07|64.25|64.2|64.25|64.2|64.15|64.06|370510
1751483700000|2025-07-02 19:15:00|64.3|64.24|64.3|64.25|64.3|64.29|64.25|64.23|589128
1751484000000|2025-07-02 19:20:00|64.31|64.29|64.8|64.73|64.8|64.79|64.31|64.29|393715
1751484300000|2025-07-02 19:25:00|64.77|64.74|64.58|64.56|64.77|64.74|64.56|64.53|212149
1751484600000|2025-07-02 19:30:00|64.57|64.55|64.28|64.02|64.58|64.56|64.12|64|219655
1751484900000|2025-07-02 19:35:00|64.23|64.1|64.59|64.46|64.66|64.61|64.17|64.1|299818
1751485200000|2025-07-02 19:40:00|64.5|64.41|64.96|64.95|64.96|64.95|64.44|64.41|520879
1751485500000|2025-07-02 19:45:00|64.99|64.98|65|64.99|65|64.99|64.85|64.82|1013509
1751485800000|2025-07-02 19:50:00|64.99|64.96|64.98|64.9|65|64.99|64.63|64.5|572480
1751486100000|2025-07-02 19:55:00|64.95|64.91|64.72|64|65|64.92|64.18|64|825163
1751549400000|2025-07-03 13:30:00|65.44|65.1|68|67.93|68.38|67.99|65.14|65.03|2362813
1751549700000|2025-07-03 13:35:00|67.99|67.87|69.92|69.84|70.5|70.35|67.47|67.21|5181750
1751550000000|2025-07-03 13:40:00|69.91|69.81|68.61|68.55|69.91|69.89|68.34|68.3|2924839
1751550300000|2025-07-03 13:45:00|68.6|68.5|69.02|69|69.4|69.34|68.4|68.3|2049721
1751550600000|2025-07-03 13:50:00|69.01|68.91|69.4|69.34|69.4|69.35|68.7|68.69|1360403
1751550900000|2025-07-03 13:55:00|69.37|69.3|69|68.94|69.4|69.39|68.97|68.9|902380
1751551200000|2025-07-03 14:00:00|68.97|68.81|70.3|70.26|70.3|70.26|68.89|68.62|3198668
1751551500000|2025-07-03 14:05:00|70.29|70.23|70.87|70.82|71|70.97|70|69.86|2623724
1751551800000|2025-07-03 14:10:00|70.86|70.86|70.39|70.26|70.95|70.89|70.05|70|1087199
1751552100000|2025-07-03 14:15:00|70.4|70.3|71|70.99|71|70.99|70.16|70.01|1879917
1751552400000|2025-07-03 14:20:00|70.99|70.94|70.28|70.18|71|70.98|70.28|70.17|1098685
1751552700000|2025-07-03 14:25:00|70.33|70.2|70.25|70.17|70.38|70.37|70.09|69.65|449887
1751553000000|2025-07-03 14:30:00|70.2|70.15|70.6|70.35|70.7|70.63|70|69.95|955187
1751553300000|2025-07-03 14:35:00|70.42|70.3|70.33|70.32|70.55|70.47|70.02|70|667818
1751553600000|2025-07-03 14:40:00|70.35|70.33|70.6|70.58|70.88|70.83|70.29|70.05|714440
1751553900000|2025-07-03 14:45:00|70.59|70.57|70.12|70.11|70.59|70.57|70.05|70|359620
1751554200000|2025-07-03 14:50:00|70.14|70.12|70.01|70|70.3|70.24|70.01|70|342709
1751554500000|2025-07-03 14:55:00|70.05|70.01|70.06|70.02|70.18|70.17|70.03|70|545118
1751554800000|2025-07-03 15:00:00|70.07|70.04|70.86|70.83|70.88|70.85|70.07|70.04|709941
1751555100000|2025-07-03 15:05:00|70.85|70.82|70.81|70.75|70.85|70.82|70.5|70.49|703993
1751555400000|2025-07-03 15:10:00|70.8|70.76|71|70.99|71|70.99|70.8|70.74|1013457
1751555700000|2025-07-03 15:15:00|70.99|70.97|70.99|70.86|70.99|70.97|70.97|70.82|596453
1751556000000|2025-07-03 15:20:00|70.98|70.84|70.6|70.59|70.98|70.97|70.58|70.5|710662
1751556300000|2025-07-03 15:25:00|70.61|70.6|70.66|70.39|70.79|70.78|70.34|70.28|455056
1751556600000|2025-07-03 15:30:00|70.65|70.4|70.75|70.7|71|70.99|70.64|70.4|696262
1751556900000|2025-07-03 15:35:00|70.8|70.74|70.8|70.74|70.85|70.84|70.76|70.43|618868
1751557200000|2025-07-03 15:40:00|70.77|70.75|70.78|70.75|70.81|70.75|70.77|70.74|68418
1751557500000|2025-07-03 15:45:00|70.77|70.77|71|70.97|71|70.98|70.76|70.74|345604
1751557800000|2025-07-03 15:50:00|70.99|70.96|70.6|70.58|70.99|70.96|70.4|70.32|255269
1751558100000|2025-07-03 15:55:00|70.59|70.59|70.39|70.23|70.61|70.6|70.37|70.18|232877
1751558400000|2025-07-03 16:00:00|70.55|70.24|70.65|70.64|70.7|70.66|70.55|70.24|258926
1751558700000|2025-07-03 16:05:00|70.66|70.65|70.7|70.69|70.75|70.74|70.66|70.65|162914
1751559000000|2025-07-03 16:10:00|70.75|70.7|71|70.98|71|70.98|70.75|70.7|483063
1751559300000|2025-07-03 16:15:00|70.99|70.99|70.73|70.63|70.99|70.99|70.62|70.5|252089
1751559600000|2025-07-03 16:20:00|70.72|70.7|70.37|70.22|70.72|70.7|70.03|70|277912
1751559900000|2025-07-03 16:25:00|70.29|70.23|70.65|70.6|70.67|70.6|70.14|70|501068
1751560200000|2025-07-03 16:30:00|70.67|70.61|70.25|70.23|71|70.98|70.25|70.05|666052
1751560500000|2025-07-03 16:35:00|70.41|70.32|70.23|70.22|70.43|70.38|70.22|70.06|191920
1751560800000|2025-07-03 16:40:00|70.29|70.23|70.4|70.35|70.97|70.81|70.29|70.23|346494
1751561100000|2025-07-03 16:45:00|70.39|70.31|69.5|69.42|70.39|70.31|69.45|69.4|465548
1751561400000|2025-07-03 16:50:00|69.77|69.43|69.38|69.32|69.99|69.82|69.38|69.26|181400
1751561700000|2025-07-03 16:55:00|69.4|69.37|70.75|70.68|70.75|70.72|69.4|69.37|1232848
1751562000000|2025-07-03 17:00:00|70.77|70.63|70.97|70|70.97|70.63|70.77|70|22020
1751895000000|2025-07-07 13:30:00|69|68.89|67.25|67.12|69|69|67.11|66.7|1067596
1751895300000|2025-07-07 13:35:00|67.11|67|67.12|67.02|67.52|67.42|67.09|67|873781
1751895600000|2025-07-07 13:40:00|67.11|67|67.91|67.72|67.91|67.72|67|66.9|865133
1751895900000|2025-07-07 13:45:00|68|67.88|68.15|68.08|68.31|68.3|67.99|67.88|669076
1751896200000|2025-07-07 13:50:00|68.12|68.09|69.21|69.16|69.21|69.2|68.12|68.08|485002
1751896500000|2025-07-07 13:55:00|69.19|69.12|68.96|68.9|69.19|69.12|68.9|68.47|748293
1751896800000|2025-07-07 14:00:00|68.91|68.91|68.65|68.56|68.91|68.91|68.65|68.55|325957
1751897100000|2025-07-07 14:05:00|68.66|68.6|68.68|68.66|68.7|68.67|68.66|68.6|130064
1751897400000|2025-07-07 14:10:00|68.67|68.64|68.49|68.36|68.67|68.64|68.48|68.35|141299
1751897700000|2025-07-07 14:15:00|68.43|68.33|68.6|68.5|68.65|68.59|68.24|68.2|657411
1751898000000|2025-07-07 14:20:00|68.55|68.51|68.37|68.26|68.6|68.51|68.37|68.22|196664
1751898300000|2025-07-07 14:25:00|68.38|68.32|68.7|68.64|68.9|68.85|68.38|68.32|259818
1751898600000|2025-07-07 14:30:00|68.65|68.65|68.89|68.86|68.98|68.86|68.65|68.65|301018
1751898900000|2025-07-07 14:35:00|68.88|68.84|68.89|68.83|68.89|68.84|68.57|68.54|293091
1751899200000|2025-07-07 14:40:00|68.88|68.85|69.18|69.09|69.2|69.19|68.88|68.85|384737
1751899500000|2025-07-07 14:45:00|69.19|69.11|69.16|69.08|69.3|69.29|69.12|69|518125
1751899800000|2025-07-07 14:50:00|69.15|69.1|69.2|69.1|69.2|69.19|69|68.63|417602
1751900100000|2025-07-07 14:55:00|69.25|69.11|68.99|68.98|69.3|69.21|68.99|68.98|290247
1751900400000|2025-07-07 15:00:00|68.98|68.97|68.8|68.77|68.98|68.97|68.8|68.55|405913
1751900700000|2025-07-07 15:05:00|68.79|68.66|68.76|68.64|69.4|69.29|68.76|68.6|520149
1751901000000|2025-07-07 15:10:00|68.69|68.63|68.75|68.53|68.9|68.78|68.4|68.32|464146
1751901300000|2025-07-07 15:15:00|68.74|68.54|68.43|68.33|68.74|68.67|68.43|68.32|110366
1751901600000|2025-07-07 15:20:00|68.4|68.38|68.12|68.1|68.43|68.42|68.12|68.08|551174
1751901900000|2025-07-07 15:25:00|68.13|68.11|68.45|68.28|68.79|68.74|68.12|68.11|446985
1751902200000|2025-07-07 15:30:00|68.35|68.29|68.47|68.46|68.49|68.46|68.35|68.29|387209
1751902500000|2025-07-07 15:35:00|68.48|68.47|68.44|68.43|68.49|68.48|68.44|68.43|289372
1751902800000|2025-07-07 15:40:00|68.45||68.44||68.49||68.44||97634
1751903100000|2025-07-07 15:45:00|68.43|68.42|68.28|68.21|68.43|68.42|68.27|68.11|98534
1751903400000|2025-07-07 15:50:00|68.21|68.15|68.03|68|68.21|68.16|68.03|68|407849
1751903700000|2025-07-07 15:55:00|68.02|68.01|67.89|67.88|68.03|68.02|67.89|67.88|994568
1751904000000|2025-07-07 16:00:00|67.91|67.89|68.34|68.24|68.34|68.24|67.91|67.89|367434
1751904300000|2025-07-07 16:05:00|68.36|68.26|68.99|68.9|69|68.9|68.36|68.26|531070
1751904600000|2025-07-07 16:10:00|69|68.92|69.59|69.53|69.59|69.53|68.99|68.92|350762
1751904900000|2025-07-07 16:15:00|69.6|69.55|69.13|69.12|69.65|69.62|69.09|69|906814
1751905200000|2025-07-07 16:20:00|69.12|69.11|68.69|68.6|69.12|69.11|68.26|68.16|307606
1751905500000|2025-07-07 16:25:00|68.65|68.54|68.42|68.37|68.65|68.54|68.42|68.3|316004
1751905800000|2025-07-07 16:30:00|68.43|68.38|68.74|68.73|68.75|68.73|68.43|68.38|185775
1751906100000|2025-07-07 16:35:00|68.75|68.74|68.76|68.61|69.25|69.2|68.75|68.48|530178
1751906400000|2025-07-07 16:40:00|68.78|68.62|68.47|68.3|68.78|68.77|68.46|68.3|98846
1751906700000|2025-07-07 16:45:00|68.46|68.26|68.3|68.27|68.78|68.5|67.64|67.62|1553843
1751907000000|2025-07-07 16:50:00|68.32|68.28|68.37|68.36|68.83|68.79|68.32|68.27|548102
1751907300000|2025-07-07 16:55:00|68.44|68.37|68.47|68.42|68.68|68.58|68.38|68.2|170036
1751907600000|2025-07-07 17:00:00|68.46|68.43|68.33|68.32|68.46|68.45|68.32|68.2|137182
1751907900000|2025-07-07 17:05:00|68.34|68.33|68.52|68.35|68.6|68.59|68.34|68.2|310936
1751908200000|2025-07-07 17:10:00|68.53|68.4|68.53|68.52|68.53|68.52|68.53|68.4|144887
1751908500000|2025-07-07 17:15:00|68.54|68.56|69.19|69.13|69.19|69.13|68.54|68.56|481501
1751908800000|2025-07-07 17:20:00|69.18|69.11|69.3|69.23|69.3|69.23|68.84|68.42|219945
1751909100000|2025-07-07 17:25:00|69.25|69.24|69.2|69.06|69.29|69.25|69.01|69|120669
1751909400000|2025-07-07 17:30:00|69.25|69.11|69|68.99|69.4|69.38|69|68.99|213110
1751909700000|2025-07-07 17:35:00|68.99|68.85|69.03|69|69.26|69|68.78|68.47|146772
1751910000000|2025-07-07 17:40:00|69.18|69.04|69|68.92|69.3|69.23|69|68.86|127826
1751910300000|2025-07-07 17:45:00|68.99|68.93|68.75|68.68|68.99|68.94|68.74|68.41|72836
1751910600000|2025-07-07 17:50:00|68.7|68.7|69.05|69.01|69.1|69.09|68.7|68.7|131626
1751910900000|2025-07-07 17:55:00|69.04|69.02|69.25|69.2|69.3|69.23|69.02|69.01|240467
1751911200000|2025-07-07 18:00:00|69.3|69.21|69.3|69.28|69.3|69.28|69.3|69.21|50910
1751911500000|2025-07-07 18:05:00|69.29|69.29|69.49|69.35|69.49|69.35|69.24|69.23|115935
1751911800000|2025-07-07 18:10:00|69.5|69.4|69.44|69.43|69.5|69.49|69.44|69.4|145552
1751912100000|2025-07-07 18:15:00|69.43|69.4|69.01|69|69.43|69.4|69.01|69|107213
1751912400000|2025-07-07 18:20:00|69|68.88|68.95|68.77|69|68.88|68.62|68.5|364698
1751912700000|2025-07-07 18:25:00|68.94|68.78|68.64|68.51|68.94|68.8|68.63|68.5|54989
1751913000000|2025-07-07 18:30:00|68.65|68.56|68.79|68.73|69|68.99|68.65|68.56|112527
1751913300000|2025-07-07 18:35:00|68.78|68.76|69.19|69.18|69.2|69.19|68.77|68.76|227494
1751913600000|2025-07-07 18:40:00|69.18|69.17|69.21|69.2|69.5|69.49|69.18|69.17|125217
1751913900000|2025-07-07 18:45:00|69.2|69.12|69.17|69.09|69.21|69.2|69.17|69.09|10452
1751914200000|2025-07-07 18:50:00|69.16|69.1|69.27|69.03|69.43|69.4|69.1|69.02|272564
1751914500000|2025-07-07 18:55:00|69.26|69.1|69.28|69.12|69.4|69.37|69.25|69.1|132055
1751914800000|2025-07-07 19:00:00|69.2|69.07|69.1|69.04|69.2|69.11|69.07|69|328031
1751915100000|2025-07-07 19:05:00|69.09|69.03|69.1|69.08|69.3|69.21|69.04|68.9|403903
1751915400000|2025-07-07 19:10:00|69.15|69.09|69.1|69.09|69.15|69.14|69.1|69.09|61177
1751915700000|2025-07-07 19:15:00|69.15|69.1|69.19|69.01|69.35|69.3|69.13|69|159320
1751916000000|2025-07-07 19:20:00||69.02||69.18||69.18||69.02|32027
1751916300000|2025-07-07 19:25:00|69.21|69.19|69.22|69.2|69.5|69.49|69.21|69.02|120757
1751916600000|2025-07-07 19:30:00|69.24|69.21|69.15|69.11|69.5|69.47|69.1|69|166081
1751916900000|2025-07-07 19:35:00|69.2|69.12|69.15|69.02|69.5|69.46|69.15|69.01|206199
1751917200000|2025-07-07 19:40:00|69.09|69.03|68.96|68.8|69.49|69.32|68.81|68.8|266047
1751917500000|2025-07-07 19:45:00|69|68.81|69.08|69|69.5|69.37|68.97|68.8|371859
1751917800000|2025-07-07 19:50:00|69.34|69.01|69.07|68.93|69.5|69.17|69.02|68.8|150205
1751918100000|2025-07-07 19:55:00|69.1|68.94|69.15|69.05|69.25|69.19|69.03|68.94|155145
1751981400000|2025-07-08 13:30:00|71.8|71.2|74.3|74.28|75.06|74.99|71.8|71.2|4183394
1751981700000|2025-07-08 13:35:00|74.27|74.29|73.89|73.29|77|76.29|73.64|73.01|2712413
1751982000000|2025-07-08 13:40:00|73.68|73.3|75.4|75|75.44|75.4|73.2|73.1|2002255
1751982300000|2025-07-08 13:45:00|75.3|75.02|75.79|75.59|76.47|76.42|75.15|75.02|1705093
1751982600000|2025-07-08 13:50:00|75.69|75.58|73.38|73.12|75.79|75.58|73.36|73.1|1456607
1751982900000|2025-07-08 13:55:00|73.37|73.2|71.51|70.96|73.5|73.49|70.59|70.18|1563531
1751983200000|2025-07-08 14:00:00|71.54|70.98|72.96|72.95|73|72.95|70.27|70|1892971
1751983500000|2025-07-08 14:05:00|72.98|72.96|73.72|73.52|74.58|74.53|72.98|72.95|1151985
1751983800000|2025-07-08 14:10:00|73.7|73.53|72.78|72.51|73.7|73.53|72.4|72.15|581892
1751984100000|2025-07-08 14:15:00|72.79|72.55|72.79|72.6|73|72.79|72.6|72.47|217864
1751984400000|2025-07-08 14:20:00|72.78|72.61|72.62|72.3|72.8|72.75|72.57|72.3|354640
1751984700000|2025-07-08 14:25:00|72.31|72.31|72.64|72.15|72.8|72.68|72.2|72.1|355943
1751985000000|2025-07-08 14:30:00|72.62|72.16|72.89|72.76|72.99|72.87|72.2|72.16|425030
1751985300000|2025-07-08 14:35:00|72.88|72.72|72.73|72.66|72.88|72.72|72.31|72.27|81728
1751985600000|2025-07-08 14:40:00|72.67|72.65|72.28|72.1|72.67|72.65|72.28|72.1|135350
1751985900000|2025-07-08 14:45:00|72.18|72.09|72.62|72.52|72.67|72.52|72.01|72|502480
1751986200000|2025-07-08 14:50:00|72.61|72.61|72.7|72.53|73|72.99|72.6|72.52|245557
1751986500000|2025-07-08 14:55:00|72.68|72.6|72.37|72.21|72.7|72.66|72.33|72.1|204386
1751986800000|2025-07-08 15:00:00|72.36|72.2|71.58|71.43|72.39|72.32|71.48|71.15|379759
1751987100000|2025-07-08 15:05:00|71.68|71.5|72.5|72.42|72.5|72.42|71.68|71.5|314840
1751987400000|2025-07-08 15:10:00|72.49|72.43|72.77|72.74|72.99|72.8|72.49|72.42|331890
1751987700000|2025-07-08 15:15:00|72.76|72.68|72.38|72.07|72.76|72.68|72.07|72|199815
1751988000000|2025-07-08 15:20:00|72.17|72.02|71.9|71.68|72.17|72.15|71.77|71.52|517461
1751988300000|2025-07-08 15:25:00|71.88|71.67|72.13|71.9|72.5|72.31|71.88|71.67|206685
1751988600000|2025-07-08 15:30:00|72.12|72|72.18|72.04|72.5|72.07|72.12|72|16169
1751988900000|2025-07-08 15:35:00|72.17|72.03|71.98|71.84|72.35|72.19|71.95|71.8|322882
1751989200000|2025-07-08 15:40:00|72|71.85|72.42|72.4|72.72|72.61|72|71.84|564785
1751989500000|2025-07-08 15:45:00|72.44|72.41|72.4|72.31|72.6|72.57|72.28|72.2|246309
1751989800000|2025-07-08 15:50:00|72.42|72.32|72.46|72.31|72.46|72.43|72.3|72.01|150041
1751990100000|2025-07-08 15:55:00|72.43|72.32|72.46|72.4|72.46|72.4|72.4|72.32|67290
1751990400000|2025-07-08 16:00:00|72.45|72.41|72.57|72.56|72.98|72.91|72.45|72.41|180320
1751990700000|2025-07-08 16:05:00|72.56|72.5|72.29|72.14|72.56|72.5|72.28|72.02|94663
1751991000000|2025-07-08 16:10:00|72.56|72.28|72.96|72.56|72.98|72.78|72.56|72.28|182548
1751991300000|2025-07-08 16:15:00|72.95|72.68|71.99|71.96|72.98|72.68|71.95|71.8|322208
1751991600000|2025-07-08 16:20:00|72|71.98|72.47|72.46|72.82|72.46|72|71.98|117999
1751991900000|2025-07-08 16:25:00|72.46|72.44|72.4|72.12|72.72|72.67|72.16|72|281956
1751992200000|2025-07-08 16:30:00|72.41|72.13|72.28|72.27|72.72|72.44|72.27|72.01|125712
1751992500000|2025-07-08 16:35:00|72.27|72.05|72|71.9|72.33|72.23|71.95|71.86|126784
1751992800000|2025-07-08 16:40:00|71.99|71.91|71.87|71.86|71.99|71.91|71.8|71.71|119519
1751993100000|2025-07-08 16:45:00|71.94|71.87|72.2|72.11|72.2|72.11|71.94|71.87|195733
1751993400000|2025-07-08 16:50:00|72.24|72.12|72.72|72.52|72.72|72.52|72.24|72.12|122867
1751993700000|2025-07-08 16:55:00|72.98|72.65|72.63|72.62|72.98|72.69|72.63|72.62|109494
1751994000000|2025-07-08 17:00:00|72.69|72.63|72.92|72.9|72.98|72.9|72.66|72.63|148061
1751994300000|2025-07-08 17:05:00|72.91|72.92|72.87|72.64|73|72.99|72.86|72.62|142613
1751994600000|2025-07-08 17:10:00|72.8|72.66|72.76|72.62|72.87|72.74|72.74|72.5|52144
1751994900000|2025-07-08 17:15:00|72.81|72.63|72.74|72.71|73|72.99|72.73|72.5|205982
1751995200000|2025-07-08 17:20:00|72.72|72.72|72.6|72.52|72.72|72.72|72.6|72.5|44145
1751995500000|2025-07-08 17:25:00|72.59|72.53|73|72.9|73.28|72.99|72.51|72.45|294775
1751995800000|2025-07-08 17:30:00|72.99|72.95|72.53|72.52|72.99|72.99|72.53|72.52|94909
1751996100000|2025-07-08 17:35:00|72.82|72.53|72.75|72.6|72.85|72.75|72.74|72.53|53887
1751996400000|2025-07-08 17:40:00|72.76|72.67|72.78|72.61|73|72.8|72.76|72.6|189335
1751996700000|2025-07-08 17:45:00|72.77|72.71|72.82|72.61|73|72.81|72.66|72.6|80181
1751997000000|2025-07-08 17:50:00|72.81|72.62|73|72.81|73|72.81|72.81|72.62|28005
1751997300000|2025-07-08 17:55:00|73.04|72.82|72.86|72.71|73.05|72.99|72.85|72.65|220953
1751997600000|2025-07-08 18:00:00|72.83|72.72|73.2|73.08|73.2|73.15|72.83|72.72|209234
1751997900000|2025-07-08 18:05:00|73.25|73.09|73.25|73.21|73.25|73.21|73.25|73.09|56670
1751998200000|2025-07-08 18:10:00|73.23|73.22|73.23|73.22|73.23|73.22|73.23|73.21|44832
1751998500000|2025-07-08 18:15:00|73.28|73.23|73.5|73.49|73.5|73.49|73.28|73.22|154351
1751998800000|2025-07-08 18:20:00|73.49|73.48|73.56|73.44|73.67|73.61|73.29|73.26|199414
1751999100000|2025-07-08 18:25:00|73.55|73.45|73.4|73.24|73.55|73.45|73.3|73.21|47404
1751999400000|2025-07-08 18:30:00|73.35|73.25|73.38|73.17|73.55|73.46|73.13|73|165306
1751999700000|2025-07-08 18:35:00|73.36|73.18|73.25|73.07|73.36|73.25|73.25|73|43578
1752000000000|2025-07-08 18:40:00|73.22|73.08|72.9|72.82|73.27|73.2|72.7|72.64|332358
1752000300000|2025-07-08 18:45:00|72.89|72.85|72.69|72.64|72.89|72.85|72.68|72.63|72257
1752000600000|2025-07-08 18:50:00|72.64|72.63|72.91|72.81|72.91|72.81|72.59|72.52|142297
1752000900000|2025-07-08 18:55:00|72.93|72.85|73.2|73.04|73.2|73.04|72.93|72.85|125612
1752001200000|2025-07-08 19:00:00|73.25|73.05|72.98|72.88|73.25|73.21|72.97|72.8|172358
1752001500000|2025-07-08 19:05:00|73|72.89|72.67|72.5|73|72.98|72.66|72.5|184845
1752001800000|2025-07-08 19:10:00|72.66|72.45|72.5|72.4|72.66|72.5|72.5|72.34|88882
1752002100000|2025-07-08 19:15:00|72.49|72.39|71.93|71.82|72.49|72.39|71.81|71.7|386624
1752002400000|2025-07-08 19:20:00|71.9|71.7|71.37|71.31|71.9|71.71|71.37|71.31|219406
1752002700000|2025-07-08 19:25:00|71.42|71.32|71.55|71.49|71.91|71.52|71.42|71.32|397521
1752003000000|2025-07-08 19:30:00|71.5|71.48|71.23|71.2|71.52|71.48|71.22|71.1|398833
1752003300000|2025-07-08 19:35:00|71.22|71.16|71.12|71.04|71.47|71.46|71.02|71.01|605869
1752003600000|2025-07-08 19:40:00|71.08|71.01|71.37|71.27|71.47|71.39|71.04|71.01|198282
1752003900000|2025-07-08 19:45:00|71.32|71.25|71.82|71.8|71.98|71.84|71.27|71.25|327390
1752004200000|2025-07-08 19:50:00|71.79|71.73|71.75|71.61|71.92|71.73|70.5|70.45|667162
1752004500000|2025-07-08 19:55:00|71.74|71.6|71.59|71.06|72|71.84|71.27|71|520329
1752067800000|2025-07-09 13:30:00|74.5|74.1|72.3|72.23|74.65|74.5|72.3|72.1|1408691
1752068100000|2025-07-09 13:35:00|72.29|72.27|72.35|72.34|72.6|72.5|71.83|71.8|2015051
1752068400000|2025-07-09 13:40:00|72.34|72.31|72.35|72.34|72.85|72.71|72.06|72|1089738
1752068700000|2025-07-09 13:45:00|72.4|72.35|72.09|72.08|72.7|72.69|72.06|72|658425
1752069000000|2025-07-09 13:50:00|72.12|72.09|71.87|71.83|72.52|72.47|71.87|71.83|670559
1752069300000|2025-07-09 13:55:00|71.86|71.85|71.27|71.24|72.01|72|71.27|71.24|811793
1752069600000|2025-07-09 14:00:00|71.26|71.2|71.8|71.7|71.86|71.7|71.12|71.1|366246
1752069900000|2025-07-09 14:05:00|71.75|71.65|71.76|71.59|72|71.99|71.58|71.49|372821
1752070200000|2025-07-09 14:10:00|71.75|71.5|71.63|71.5|71.75|71.69|71.44|71.4|316907
1752070500000|2025-07-09 14:15:00|71.62|71.52|71.43|71.2|71.8|71.78|71.43|71.2|410079
1752070800000|2025-07-09 14:20:00|71.42|71.17|71.15|71.05|71.42|71.17|70.9|70.79|565119
1752071100000|2025-07-09 14:25:00|71.1|71.04|70.09|70|71.1|71.05|70.09|70|360143
1752071400000|2025-07-09 14:30:00|70.08|70.01|70.65|70.6|70.65|70.6|70.08|70.01|470159
1752071700000|2025-07-09 14:35:00|70.64|70.61|70.44|70.43|70.64|70.64|70.15|70|454465
1752072000000|2025-07-09 14:40:00|70.45|70.44|70.4|70.22|70.65|70.6|70.4|70.22|462403
1752072300000|2025-07-09 14:45:00|70.39|70.1|70.04|70|70.39|70.3|70.03|70|668249
1752072600000|2025-07-09 14:50:00|70.03|69.98|70.03|69.9|70.11|70.1|69.61|69.6|1256560
1752072900000|2025-07-09 14:55:00|70.02|69.93|69.61|69.5|70.02|69.93|69.59|69.5|302446
1752073200000|2025-07-09 15:00:00|69.63|69.6|69.83|69.82|69.95|69.82|69.4|69.32|1042492
1752073500000|2025-07-09 15:05:00|69.82|69.8|69.6|69.59|69.84|69.82|69.5|69.4|1077910
1752073800000|2025-07-09 15:10:00|69.59|69.54|69.01|69|69.59|69.59|69.01|69|1784302
1752074100000|2025-07-09 15:15:00|||||||||288624
1752074400000|2025-07-09 15:20:00|69|68.97|68.56|68.5|69|68.97|68.56|68.5|825738
1752074700000|2025-07-09 15:25:00|68.55|68.51|68.14|68.1|68.56|68.51|68.14|68.1|1101756
1752075000000|2025-07-09 15:30:00|68.13|68.13|67.84|67.8|68.13|68.13|67.3|67.14|1065443
1752075300000|2025-07-09 15:35:00|67.83|67.81|67.59|67.54|68.04|68.01|67.55|67.5|875854
1752075600000|2025-07-09 15:40:00|67.58|67.51|67.77|67.76|67.9|67.87|67.52|67.51|438606
1752075900000|2025-07-09 15:45:00|67.79|67.77|68.46|68.43|68.47|68.43|67.79|67.76|615912
1752076200000|2025-07-09 15:50:00|68.45|68.41|68.6|68.5|68.65|68.52|68.07|68|1086138
1752076500000|2025-07-09 15:55:00|68.59|68.59|68.65|68.59|68.75|68.63|68.55|68.48|710727
1752076800000|2025-07-09 16:00:00|68.66|68.64|68.66|68.53|68.9|68.84|68.6|68.5|391982
1752077100000|2025-07-09 16:05:00|68.67|68.6|68.51|68.5|68.9|68.73|68.51|68.5|399612
1752077400000|2025-07-09 16:10:00|68.52|68.51|68.69|68.63|68.74|68.69|68.52|68.51|122297
1752077700000|2025-07-09 16:15:00|68.68|68.66|68.68|68.67|68.68|68.67|68.68|68.66|32025
1752078000000|2025-07-09 16:20:00|68.69|68.68|68.85|68.83|69|68.9|68.69|68.68|218510
1752078300000|2025-07-09 16:25:00|68.87|68.84|69.14|69.07|69.35|69.2|68.86|68.84|342989
1752078600000|2025-07-09 16:30:00|69.15|69.08|69.04|69|69.15|69.08|68.97|68.83|421185
1752078900000|2025-07-09 16:35:00|69.03|68.99|69.04|69.03|69.05|69.03|68.97|68.88|120142
1752079200000|2025-07-09 16:40:00|69.03|69|68.98|68.97|69.04|69|68.98|68.93|137153
1752079500000|2025-07-09 16:45:00|69|68.98|69.11|69.1|69.2|69.1|69|68.98|245901
1752079800000|2025-07-09 16:50:00|69.1|69.08|68.99|68.98|69.1|69.08|68.96|68.9|195069
1752080100000|2025-07-09 16:55:00|69.01|68.99|68.85|68.69|69.12|69.09|68.8|68.69|594866
1752080400000|2025-07-09 17:00:00|68.8|68.63|68.97|68.87|69|68.99|68.65|68.63|190057
1752080700000|2025-07-09 17:05:00|68.9|68.86|68.74|68.71|68.9|68.86|68.74|68.63|122551
1752081000000|2025-07-09 17:10:00|68.75|68.73|69.01|68.81|69.1|69.05|68.74|68.73|361975
1752081300000|2025-07-09 17:15:00|69|68.93|68.84|68.8|69.1|69.08|68.76|68.63|170844
1752081600000|2025-07-09 17:20:00|68.83|68.78|68.8|68.75|68.83|68.78|68.8|68.7|92897
1752081900000|2025-07-09 17:25:00|68.79|68.76|68.72|68.55|68.79|68.78|68.71|68.55|61180
1752082200000|2025-07-09 17:30:00|68.71|68.51|68.38|68.21|68.92|68.51|68.11|68.01|189431
1752082500000|2025-07-09 17:35:00|68.35|68.3|68.1|68.05|68.35|68.35|68.06|68.05|227820
1752082800000|2025-07-09 17:40:00|68.11|68.06|68.19|68.18|68.4|68.39|68.11|68.06|178433
1752083100000|2025-07-09 17:45:00|68.35|68.15|68.34|68.2|68.35|68.2|68.33|68.1|93618
1752083400000|2025-07-09 17:50:00|68.33|68.21|68.28|68.18|68.58|68.5|68.28|68.18|308902
1752083700000|2025-07-09 17:55:00|68.26|68.2|68.02|68.01|68.26|68.22|68.02|68.01|95325
1752084000000|2025-07-09 18:00:00|68.01|68|68.34|68.25|68.34|68.25|67.91|67.88|281887
1752084300000|2025-07-09 18:05:00|68.39|68.26|68.43|68.38|68.49|68.38|68.38|68.26|133873
1752084600000|2025-07-09 18:10:00|68.49|68.4|68.62|68.57|68.64|68.61|68.47|68.32|389897
1752084900000|2025-07-09 18:15:00|68.63|68.58|68.59|68.5|68.63|68.6|68.58|68.5|128432
1752085200000|2025-07-09 18:20:00|68.6|68.51|68.75|68.68|69.04|68.68|68.59|68.51|99183
1752085500000|2025-07-09 18:25:00|68.6|68.74|68.84|68.6|69.01|68.74|68.6|68.59|92098
1752085800000|2025-07-09 18:30:00|68.7|68.61|68.81|68.6|69.05|68.97|68.69|68.6|89286
1752086100000|2025-07-09 18:35:00|68.8|68.61|68.75|68.7|68.8|68.7|68.75|68.6|86363
1752086400000|2025-07-09 18:40:00|69|68.71|68.88|68.7|69|68.99|68.88|68.7|75940
1752086700000|2025-07-09 18:45:00|68.79|68.71|68.74|68.71|68.79|68.71|68.74|68.71|47137
1752087000000|2025-07-09 18:50:00|68.75|68.73|69.2|69.11|69.2|69.14|68.74|68.73|219425
1752087300000|2025-07-09 18:55:00||69.02||69.18||69.19||69.02|120570
1752087600000|2025-07-09 19:00:00|69.18|69.19|69.2|69.17|69.2|69.19|69.18|69.16|76962
1752087900000|2025-07-09 19:05:00|||||||||188773
1752088200000|2025-07-09 19:10:00||69.19||69.19||69.19||69.19|100221
1752088500000|2025-07-09 19:15:00||69.16||69.19||69.19||69.13|75569
1752088800000|2025-07-09 19:20:00|69.25|69.2|69.25|69.19|69.3|69.2|69.25|69.19|378719
1752089100000|2025-07-09 19:25:00|69.39|69.2|69.64|69.4|69.67|69.62|69.39|69.2|476231
1752089400000|2025-07-09 19:30:00|69.65|69.49|69.14|69.13|69.98|69.8|68.98|68.8|590008
1752089700000|2025-07-09 19:35:00|69.15|69.14|69.55|69.36|69.84|69.69|69.11|68.99|687352
1752090000000|2025-07-09 19:40:00|69.54|69.46|69.82|69.77|69.88|69.77|69.54|69.3|343468
1752090300000|2025-07-09 19:45:00|69.88|69.7|70.11|70.05|70.33|70.09|69.81|69.51|584773
1752090600000|2025-07-09 19:50:00|70.05|70|70.01|70|70.05|70.02|69.98|69.7|694198
1752090900000|2025-07-09 19:55:00|70.02|70.01|70.58|70.24|70.68|70.6|70.02|70|379118
1752154200000|2025-07-10 13:30:00|70.5|70.25|70.5|70.49|70.64|70.5|70.45|70.25|676149
1752154500000|2025-07-10 13:35:00|70.49|70.3|71.58|71.5|71.6|71.5|70.49|70.3|1420383
1752154800000|2025-07-10 13:40:00|71.51|71.31|72.1|72.06|72.2|72.06|71.38|71.11|921981
1752155100000|2025-07-10 13:45:00|72.08|72.02|71.9|71.8|72.09|72.05|71.81|71.8|520919
1752155400000|2025-07-10 13:50:00|71.89|71.79|71.38|71.33|71.89|71.79|71.38|71.33|227469
1752155700000|2025-07-10 13:55:00|71.37|71.31|72.03|72|72.09|72.01|71.29|71.22|449059
1752156000000|2025-07-10 14:00:00|72.05|72.01|72.07|72|72.35|72.23|71.64|71.3|680177
1752156300000|2025-07-10 14:05:00|72.1|72.01|73.15|73.11|73.15|73.11|72.1|72|933861
1752156600000|2025-07-10 14:10:00|73.14|73.12|72.42|72.27|73.16|73.14|72.11|72|985703
1752156900000|2025-07-10 14:15:00|72.38|72.35|72.09|72.06|72.42|72.41|71.39|71.3|500494
1752157200000|2025-07-10 14:20:00|72.04|72.08|71.89|71.83|72.04|72.08|71.75|71.5|197516
1752157500000|2025-07-10 14:25:00|71.88|71.8|71.34|71.31|71.88|71.84|71.31|71.17|219668
1752157800000|2025-07-10 14:30:00|71.37|71.33|71.46|71.45|71.69|71.68|71.37|71.17|584046
1752158100000|2025-07-10 14:35:00|71.51|71.46|71.7|71.55|72|71.99|71.5|71.46|524526
1752158400000|2025-07-10 14:40:00|71.77|71.7|71.79|71.68|71.85|71.83|71.69|71.55|121058
1752158700000|2025-07-10 14:45:00|71.78|71.78|71.34|71.2|71.78|71.78|71.28|71|225278
1752159000000|2025-07-10 14:50:00|71.33|71.31|71.49|71.41|71.5|71.41|71.33|71.31|69415
1752159300000|2025-07-10 14:55:00|71.48|71.42|71.75|71.64|71.84|71.7|71.47|71.42|254764
1752159600000|2025-07-10 15:00:00|71.79|71.65|71.86|71.73|71.92|71.91|71.62|71.02|120298
1752159900000|2025-07-10 15:05:00|71.9|71.74|72.21|72.2|72.32|72.3|71.9|71.74|646620
1752160200000|2025-07-10 15:10:00|72.2|72.17|72.09|72|72.2|72.17|72.09|72|188093
1752160500000|2025-07-10 15:15:00|72.1|72.05|72.3|72.17|72.3|72.28|72.1|72.05|342530
1752160800000|2025-07-10 15:20:00|72.25|72.2|72.24|72.23|72.25|72.25|72.24|72.2|202140
1752161100000|2025-07-10 15:25:00|72.23|72.21|72.23|72.21|72.24|72.23|72.15|72.12|391879
1752161400000|2025-07-10 15:30:00|72.22|72.22|71.95|71.71|72.22|72.22|71.86|71.7|594218
1752161700000|2025-07-10 15:35:00|71.94|71.78|71.95|71.78|72|71.78|71.85|71.71|219433
1752162000000|2025-07-10 15:40:00|71.94|71.71|71.82|71.6|72|71.78|71.19|71.02|205589
1752162300000|2025-07-10 15:45:00|71.76|71.43|70.4|70.3|71.76|71.6|70.31|70.2|1044667
1752162600000|2025-07-10 15:50:00|70.49|70.35|70.6|70.57|71|70.81|70.49|70.35|226339
1752162900000|2025-07-10 15:55:00|70.59|70.58|70.71|70.69|71|70.9|70.59|70.57|117935
1752163200000|2025-07-10 16:00:00|70.72|70.7|70.82|70.77|70.83|70.77|70.72|70.7|275770
1752163500000|2025-07-10 16:05:00|70.85|70.8|70.43|70.4|70.96|70.91|70.43|70.35|269029
1752163800000|2025-07-10 16:10:00|70.48|70.41|70.16|70|70.96|70.85|70|69.9|1053433
1752164100000|2025-07-10 16:15:00|70.15|70.01|70.09|70.08|70.26|70.25|70.01|70|254694
1752164400000|2025-07-10 16:20:00|70.1|70.09|70.65|70.52|70.7|70.65|70.1|70.01|459461
1752164700000|2025-07-10 16:25:00|70.93|70.51|71.2|71.15|71.2|71.15|70.93|70.5|202108
1752165000000|2025-07-10 16:30:00|71.47|71.16|71.44|71.24|71.72|71.4|71.44|71.16|84383
1752165300000|2025-07-10 16:35:00|71.4|71.26|71.42|71.35|71.42|71.36|71.29|71.21|177734
1752165600000|2025-07-10 16:40:00|71.43|71.36|71.6|71.59|71.6|71.59|71.43|71.36|213398
1752165900000|2025-07-10 16:45:00|71.61|71.6|71.59|71.42|71.63|71.62|71.59|71.42|210775
1752166200000|2025-07-10 16:50:00|71.46|71.53|71.29|71.15|71.46|71.53|71.15|71|66989
1752166500000|2025-07-10 16:55:00|71.35|71.17|71.62|71.47|71.63|71.58|71.2|71.16|101990
1752166800000|2025-07-10 17:00:00|71.61|71.49|72.9|72.66|72.9|72.7|71.61|71.49|936949
1752167100000|2025-07-10 17:05:00|72.7|72.61|72.59|72.55|72.7|72.61|72.49|72.46|249314
1752167400000|2025-07-10 17:10:00|72.57|72.56|73|72.99|73.01|72.99|72.56|72.55|1019722
1752167700000|2025-07-10 17:15:00|72.99|72.96|72.6|72.55|73|72.97|72.6|72.55|707048
1752168000000|2025-07-10 17:20:00|72.59|72.56|72.98|72.83|72.98|72.94|72.59|72.55|585164
1752168300000|2025-07-10 17:25:00|72.9|72.84|72.75|72.71|72.9|72.97|72.75|72.68|171216
1752168600000|2025-07-10 17:30:00|72.9|72.72|72.5|72.35|73|72.98|72.5|72.3|414151
1752168900000|2025-07-10 17:35:00|72.45|72.4|72.68|72.67|72.8|72.67|72.43|72.4|130358
1752169200000|2025-07-10 17:40:00|72.56|72.65|72.41|72.23|72.56|72.65|72.41|72.17|44720
1752169500000|2025-07-10 17:45:00|72.38|72.3|72.69|72.6|72.69|72.6|72.28|72.3|302836
1752169800000|2025-07-10 17:50:00|||||||||65315
1752170100000|2025-07-10 17:55:00||72.65||72.68||72.68||72.65|117825
1752170400000|2025-07-10 18:00:00|72.68|72.62|72.7|72.66|72.7|72.68|72.62|72.3|151829
1752170700000|2025-07-10 18:05:00|72.69|72.52|72.57|72.3|72.69|72.52|72.57|72.3|143925
1752171000000|2025-07-10 18:10:00|72.56|72.29|71.95|71.78|72.56|72.29|71.8|71.78|442078
1752171300000|2025-07-10 18:15:00|71.9|71.87|72|71.99|72|71.99|71.9|71.78|218396
1752171600000|2025-07-10 18:20:00|71.99|71.93|71.9|71.65|71.99|71.99|71.83|71.65|532328
1752171900000|2025-07-10 18:25:00|71.73|71.78|72.12|71.91|72.21|72.2|71.73|71.65|372353
1752172200000|2025-07-10 18:30:00|72.11|72.01|71.89|71.8|72.17|72.16|71.86|71.65|280704
1752172500000|2025-07-10 18:35:00|71.92|71.84|71.91|71.65|72.17|71.9|71.89|71.65|60462
1752172800000|2025-07-10 18:40:00||71.66||71.9||71.9||71.66|76972
1752173100000|2025-07-10 18:45:00|71.94|71.91|72|71.89|72.5|72.28|71.94|71.84|121360
1752173400000|2025-07-10 18:50:00||71.9||71.9||71.9||71.9|19302
1752173700000|2025-07-10 18:55:00||71.95||71.95||71.95||71.95|92097
1752174000000|2025-07-10 19:00:00|71.99|71.96|71.99|71.98|72|71.98|71.99|71.96|200927
1752174300000|2025-07-10 19:05:00|72|71.99|72.5|72.34|72.5|72.49|72|71.99|235111
1752174600000|2025-07-10 19:10:00|72.4|72.37|72.47|72.39|72.52|72.39|72.37|72.37|90688
1752174900000|2025-07-10 19:15:00|72.48|72.43|72.54|72.53|72.54|72.53|72.47|72.43|273219
1752175200000|2025-07-10 19:20:00|72.55|72.54|72.61|72.6|72.61|72.6|72.55|72.54|258727
1752175500000|2025-07-10 19:25:00|72.6|72.55|72.49|72.47|72.6|72.6|72.49|72.37|397794
1752175800000|2025-07-10 19:30:00|72.52|72.48|72.29|72.16|72.52|72.51|72.28|72|1006122
1752176100000|2025-07-10 19:35:00|72.26|72.18|72.48|72.4|72.6|72.4|72.26|72.18|297147
1752176400000|2025-07-10 19:40:00|72.45|72.44|72.14|72.01|72.45|72.44|72.14|72.01|228682
1752176700000|2025-07-10 19:45:00|72.15|72|71.95|71.9|72.15|72.14|71.95|71.85|283821
1752177000000|2025-07-10 19:50:00|71.94|71.85|71.79|71.53|71.94|71.9|71.6|71.3|290682
1752177300000|2025-07-10 19:55:00|71.8|71.55|72.5|72.3|72.7|72.42|71.8|71.55|529457
1752240600000|2025-07-11 13:30:00|75.98|75.7|76.89|76.88|76.9|76.88|75.6|75.5|2024513
1752240900000|2025-07-11 13:35:00|76.88|76.87|76.21|76|76.88|76.88|76.1|76|1734688
1752241200000|2025-07-11 13:40:00|76.2|76.01|74.43|74.36|76.2|76.01|74.24|74.1|1251494
1752241500000|2025-07-11 13:45:00|74.42|74.28|74.02|74.01|74.42|74.41|74.01|74|1185526
1752241800000|2025-07-11 13:50:00|74.01|74|73.09|73|74.02|74.01|73.09|73|1588159
1752242100000|2025-07-11 13:55:00|73.01|73.01|73.26|73.15|73.6|73.58|73.01|73|1585176
1752242400000|2025-07-11 14:00:00|73.25|73.2|73|72.92|73.25|73.2|72.8|72.6|1251386
1752242700000|2025-07-11 14:05:00|73.02|72.93|74.66|74.64|74.9|74.81|73|72.93|793814
1752243000000|2025-07-11 14:10:00|74.65|74.61|74.45|74.44|74.91|74.81|74.44|74.22|562477
1752243300000|2025-07-11 14:15:00|74.48|74.45|74.28|74|74.53|74.51|74.16|74|591155
1752243600000|2025-07-11 14:20:00|74.17|73.93|74.15|73.81|74.38|74.22|73.62|73.53|315967
1752243900000|2025-07-11 14:25:00|74.09|73.8|74.04|74.02|74.49|74.17|73.77|73.6|373649
1752244200000|2025-07-11 14:30:00|74.03|74.03|74.04|73.86|74.04|74.03|73.37|73.1|551521
1752244500000|2025-07-11 14:35:00|74.16|74|74.11|74.05|74.16|74.05|74.04|74|292902
1752244800000|2025-07-11 14:40:00|74.1|74.02|73.12|73.1|74.1|74.02|73.12|73.1|640324
1752245100000|2025-07-11 14:45:00|73.11|73.11|73.13|73.12|73.79|73.16|73.06|73|848987
1752245400000|2025-07-11 14:50:00|73.12|73.11|72.99|72.9|73.12|73.11|72.99|72.9|489013
1752245700000|2025-07-11 14:55:00|72.98|72.89|73.22|73.21|73.23|73.21|72.89|72.82|669179
1752246000000|2025-07-11 15:00:00|73.21|73.2|73.07|72.97|73.21|73.2|73.01|72.96|269609
1752246300000|2025-07-11 15:05:00|73.09|73|73|72.99|73.1|73.09|73|72.99|285943
1752246600000|2025-07-11 15:10:00|73.01|73|73.21|73.07|73.21|73.07|73|73|199461
1752246900000|2025-07-11 15:15:00|73.2|73.08|73.07|73|73.21|73.11|73.06|72.99|378623
1752247200000|2025-07-11 15:20:00|73.05|72.99|73|72.99|73.05|73|73|72.99|292034
1752247500000|2025-07-11 15:25:00|||||||||340306
1752247800000|2025-07-11 15:30:00|72.99|72.98|73.99|73.85|74|73.85|72.98|72.97|246829
1752248100000|2025-07-11 15:35:00|74|73.86|75.5|75.39|75.5|75.39|74|73.86|505935
1752248400000|2025-07-11 15:40:00|75.49|75.4|74.68|74.56|75.8|75.75|74.68|74.55|777184
1752248700000|2025-07-11 15:45:00|74.66|74.57|73.73|73.68|74.99|74.6|73.73|73.23|412211
1752249000000|2025-07-11 15:50:00|73.72|73.32|73.24|73.16|73.91|73.7|73.22|73.1|291031
1752249300000|2025-07-11 15:55:00|73.23|73.17|73.05|73|73.41|73.4|73.03|73|836795
1752249600000|2025-07-11 16:00:00|73.04|72.99|73.02|73.01|73.05|73.01|72.84|72.81|658470
1752249900000|2025-07-11 16:05:00|73.01|73|72.63|72.6|73.02|73|72.63|72.6|603949
1752250200000|2025-07-11 16:10:00|72.67|72.61|72.9|72.87|72.93|72.87|72.67|72.61|278622
1752250500000|2025-07-11 16:15:00|72.91|72.88|72.73|72.6|73|72.98|72.69|72.6|686638
1752250800000|2025-07-11 16:20:00|72.72|72.55|72.6|72.53|72.72|72.55|72.45|72.4|348253
1752251100000|2025-07-11 16:25:00|72.59|72.59|72.89|72.69|72.97|72.69|72.56|72.4|247092
1752251400000|2025-07-11 16:30:00|72.88|72.79|72.94|72.83|73|72.96|72.88|72.79|374116
1752251700000|2025-07-11 16:35:00|72.93|72.85|72.75|72.38|72.93|72.9|72.14|72.06|577165
1752252000000|2025-07-11 16:40:00|72.96|72.39|72.79|72.5|72.96|72.91|72.3|72.2|114954
1752252300000|2025-07-11 16:45:00|72.78|72.51|72.59|72.53|72.78|72.54|72.59|72.51|57856
1752252600000|2025-07-11 16:50:00|72.6|72.59|72.77|72.65|72.8|72.79|72.6|72.59|214899
1752252900000|2025-07-11 16:55:00|72.8|72.67|72.72|72.7|72.8|72.77|72.65|72.6|119587
1752253200000|2025-07-11 17:00:00|72.71|72.69|72.96|72.82|73|72.82|72.64|72.6|421284
1752253500000|2025-07-11 17:05:00|72.98|72.9|72.85|72.83|73|72.99|72.85|72.75|1112991
1752253800000|2025-07-11 17:10:00|72.88|72.84|72.9|72.85|72.94|72.92|72.87|72.84|339772
1752254100000|2025-07-11 17:15:00|72.91|72.8|72.37|72.33|72.91|72.8|72.37|72.33|229016
1752254400000|2025-07-11 17:20:00|72.39|72.34|72.71|72.62|72.75|72.62|72.39|72.34|290156
1752254700000|2025-07-11 17:25:00|72.69|72.63|72.7|72.68|72.76|72.7|72.68|72.63|202234
1752255000000|2025-07-11 17:30:00|72.73|72.69|72.84|72.83|72.84|72.83|72.72|72.69|456145
1752255300000|2025-07-11 17:35:00|72.85|72.84|72.9|72.89|72.9|72.89|72.85|72.84|280817
1752255600000|2025-07-11 17:40:00|72.88|72.88|72.88|72.85|72.88|72.89|72.87|72.85|158945
1752255900000|2025-07-11 17:45:00|72.87|72.84|72.69|72.5|72.88|72.84|72.69|72.5|72750
1752256200000|2025-07-11 17:50:00|72.6|72.54|72.97|72.64|73|72.9|72.6|72.54|317176
1752256500000|2025-07-11 17:55:00|72.96|72.86|72.86|72.5|72.96|72.88|72.86|72.5|170962
1752256800000|2025-07-11 18:00:00|72.85|72.51|72.69|72.68|72.85|72.68|72.69|72.5|23095
1752257100000|2025-07-11 18:05:00|72.64|72.66|72.64|72.6|72.64|72.66|72.58|72.5|218411
1752257400000|2025-07-11 18:10:00|72.69|72.61|72.3|72.25|72.7|72.62|72.24|72.2|280747
1752257700000|2025-07-11 18:15:00|72.4|72.28|72.02|72|72.45|72.31|72.02|72|246071
1752258000000|2025-07-11 18:20:00|72.01|72.01|71.87|71.82|72.02|72.01|71.79|71.7|698743
1752258300000|2025-07-11 18:25:00|71.88|71.83|71.85|71.8|72.19|72.01|71.85|71.8|290478
1752258600000|2025-07-11 18:30:00|71.8|71.78|72.05|72.03|72.06|72.03|71.78|71.77|237175
1752258900000|2025-07-11 18:35:00|72.06|72.04|72.29|72.21|72.29|72.22|72.05|72.04|355885
1752259200000|2025-07-11 18:40:00|72.28|72.22|72.84|72.74|72.84|72.74|72.28|72.22|208372
1752259500000|2025-07-11 18:45:00|72.83|72.76|72.76|72.58|72.88|72.84|72.76|72.56|325622
1752259800000|2025-07-11 18:50:00|72.77|72.61|72.73|72.72|72.82|72.72|72.71|72.61|161621
1752260100000|2025-07-11 18:55:00|72.74|72.73|72.65|72.2|72.81|72.78|72.65|72.2|60073
1752260400000|2025-07-11 19:00:00|72.64|72.4|72.53|72.2|72.68|72.58|72.53|72.2|73201
1752260700000|2025-07-11 19:05:00|72.52|72.36|72.45|72.38|72.52|72.38|72.36|72.32|46535
1752261000000|2025-07-11 19:10:00|72.46|72.39|72.49|72.46|72.53|72.47|72.46|72.39|50697
1752261300000|2025-07-11 19:15:00|72.5|72.47|72.49|72.48|72.5|72.48|72.48|72.47|100798
1752261600000|2025-07-11 19:20:00|72.5|72.49|72.62|72.61|72.63|72.62|72.49|72.49|264649
1752261900000|2025-07-11 19:25:00|||||||||214343
1752262200000|2025-07-11 19:30:00|72.79|72.62|72.73|72.64|72.79|72.64|72.73|72.62|77689
1752262500000|2025-07-11 19:35:00|72.74|72.7|72.74|72.72|72.75|72.72|72.7|72.7|88586
1752262800000|2025-07-11 19:40:00|72.73|72.73|72.24|72.04|72.73|72.73|72.24|72|414184
1752263100000|2025-07-11 19:45:00|72.3|72.05|72.6|72.52|72.7|72.54|72.3|72.05|81466
1752263400000|2025-07-11 19:50:00|72.63|72.53|72.54|72.1|72.7|72.65|72.54|72.08|354158
1752263700000|2025-07-11 19:55:00|72.53|72.11|72.66|72.54|72.66|72.6|72.44|72.1|353343
1752499800000|2025-07-14 13:30:00|74.6|74.54|77.51|77|77.65|77.55|73.52|73.5|3369575
1752500100000|2025-07-14 13:35:00|77.5|76.99|77.8|77.71|77.88|77.79|76.4|76.17|2953450
1752500400000|2025-07-14 13:40:00|77.79|77.7|81.18|81.17|81.32|81.27|77.05|77|5085551
1752500700000|2025-07-14 13:45:00|81.17|81.15|84.87|84.74|85|84.99|81.05|81|7970057
1752501000000|2025-07-14 13:50:00|84.88|84.7|88.45|88.43|89|88.97|84.88|84.6|8721886
1752501300000|2025-07-14 13:55:00|88.44|88.44|87.35|87.31|88.45|88.44|85.34|85.33|4893179
1752501600000|2025-07-14 14:00:00|87.36|87.33|92.64|92.36|93|92.99|87.01|87|10330035
1752501900000|2025-07-14 14:05:00|92.5|92.49|96.83|96.6|97.5|97.46|91|90.7|10168838
1752502200000|2025-07-14 14:10:00|96.85|96.65|93.82|93.63|97.8|97.64|93.58|93.5|7596745
1752502500000|2025-07-14 14:15:00|93.79|93.68|96.67|96.6|98.7|98.68|93.39|93.25|9912857
1752502800000|2025-07-14 14:20:00|96.95|96.66|94.62|94.56|96.95|96.86|94.32|94.08|6014058
1752503100000|2025-07-14 14:25:00|94.61|94.51|97.5|97.43|97.5|97.43|94.23|94.21|4603121
1752503400000|2025-07-14 14:30:00|97.67|97.44|92.21|92.08|98|97.97|92.02|92|7083296
1752503700000|2025-07-14 14:35:00|92.08|92.05|93.28|93.04|93.36|93.04|91.14|91.1|2989678
1752504000000|2025-07-14 14:40:00|93.27|93.05|94.81|94.8|95.49|95.33|92.9|92.75|3215577
1752504300000|2025-07-14 14:45:00|94.84|94.81|96.72|96.67|97.48|97.39|94.84|94.8|3742669
1752504600000|2025-07-14 14:50:00|96.67|96.7|97.95|97.93|98.8|98.79|96|95.14|5019516
1752504900000|2025-07-14 14:55:00|97.94|97.91|94.43|94.07|97.94|97.93|94.28|94.06|2782183
1752505200000|2025-07-14 15:00:00|94.24|94.25|93.93|93.76|95.55|95.54|93.2|93.12|2472995
1752505500000|2025-07-14 15:05:00|93.92|93.85|92.4|92.38|93.92|93.85|91.65|91.6|3130388
1752505800000|2025-07-14 15:10:00|92.41|92.37|93.26|93.24|93.3|93.29|91.77|91.52|2568509
1752506100000|2025-07-14 15:15:00|93.29|93.25|94.33|94.14|94.95|94.89|93.25|93.23|4012000
1752506400000|2025-07-14 15:20:00|94.28|94.24|90.97|90.96|94.28|94.24|90.04|90|4425606
1752506700000|2025-07-14 15:25:00|91|90.98|89.7|89.51|91.1|91.03|87.64|87.36|3527761
1752507000000|2025-07-14 15:30:00|89.75|89.52|89.75|89.74|91.45|91.4|89.67|89.52|1879569
1752507300000|2025-07-14 15:35:00|89.78|89.75|89.9|89.88|90.74|90.72|89.78|89.75|1291112
1752507600000|2025-07-14 15:40:00|89.89|89.89|89.49|89.44|90.1|90.09|89.26|89.24|1218049
1752507900000|2025-07-14 15:45:00|89.47|89.45|89.04|89.02|90.05|90.04|89.04|89|1264301
1752508200000|2025-07-14 15:50:00|89.03|89.01|88.12|88.06|89.96|89.83|88.12|88.06|1541803
1752508500000|2025-07-14 15:55:00|88.1|88.03|90.42|89.99|90.42|89.99|87.6|87.5|2015887
1752508800000|2025-07-14 16:00:00|90.47|90|90.34|90.22|91.4|91.35|89.95|89.8|1982061
1752509100000|2025-07-14 16:05:00|90.28|90.11|90.27|90.01|90.6|90.58|89.98|89.8|989873
1752509400000|2025-07-14 16:10:00|90.28|90.02|90.74|90.62|90.75|90.74|90|89.94|957146
1752509700000|2025-07-14 16:15:00|90.72|90.64|90.25|90.14|90.72|90.64|90.25|90.05|351570
1752510000000|2025-07-14 16:20:00|90.2|90.15|90.12|90.1|90.61|90.52|90.12|90.05|927307
1752510300000|2025-07-14 16:25:00|90.11|90.11|89.88|89.87|90.12|90.11|89.88|89.65|574345
1752510600000|2025-07-14 16:30:00|89.92|89.88|89.99|89.98|90.12|90.11|89.92|89.88|1148422
1752510900000|2025-07-14 16:35:00|90|89.99|90.09|90|90.21|90.17|90|89.98|1291216
1752511200000|2025-07-14 16:40:00|90.08|90.04|89.98|89.97|90.08|90.08|89.97|89.96|599884
1752511500000|2025-07-14 16:45:00|90|89.99|90|89.99|90.06|90.02|89.99|89.97|1061118
1752511800000|2025-07-14 16:50:00|89.99|89.98|90.7|90.69|91.01|90.99|89.98|89.97|1472916
1752512100000|2025-07-14 16:55:00|90.72|90.72|91.09|90.52|91.55|91.47|90.28|90.01|1786287
1752512400000|2025-07-14 17:00:00|90.9|90.53|92.99|92.98|93|92.98|90.85|90.53|924109
1752512700000|2025-07-14 17:05:00|92.98|92.86|92.42|92.35|92.98|92.86|91.65|91.29|1133559
1752513000000|2025-07-14 17:10:00|92.44|92.4|92.05|92|93|92.95|91.8|91.6|781694
1752513300000|2025-07-14 17:15:00|91.93|91.96|92.31|92.11|92.99|92.76|91.93|91.8|433132
1752513600000|2025-07-14 17:20:00|92.33|92.12|92.39|92.3|92.42|92.37|92.15|92.04|564877
1752513900000|2025-07-14 17:25:00|92.38|92.33|93.3|93.17|94.37|94.34|92.31|92.33|1353415
1752514200000|2025-07-14 17:30:00|93.29|93.29|93.6|93.5|94.35|94.27|92.36|92.21|1868522
1752514500000|2025-07-14 17:35:00|93.55|93.41|91.61|91.56|93.55|93.41|91.35|91.25|1574432
1752514800000|2025-07-14 17:40:00|91.6|91.52|90.15|90.1|91.6|91.52|90.09|90.03|1722611
1752515100000|2025-07-14 17:45:00|90.19|90|91.98|91.66|91.99|91.67|89.99|89.95|1532960
1752515400000|2025-07-14 17:50:00|91.86|91.71|91.84|91.42|93.1|92.99|90.7|90.17|1090300
1752515700000|2025-07-14 17:55:00|91.8|91.43|93.49|93.25|93.49|93.25|91.55|91.43|237021
1752516000000|2025-07-14 18:00:00|93.46|93.26|94.57|94.45|94.57|94.45|93.46|93.26|1069184
1752516300000|2025-07-14 18:05:00|94.63|94.46|94.59|94.52|94.9|94.79|94.5|94.33|920367
1752516600000|2025-07-14 18:10:00|94.56|94.57|94|93.87|95|94.99|93.76|93.7|1152396
1752516900000|2025-07-14 18:15:00|93.88|93.88|94.47|94.37|94.5|94.48|93.88|93.88|514383
1752517200000|2025-07-14 18:20:00|94.48|94.36|93.77|93.76|94.49|94.38|93.77|93.7|261657
1752517500000|2025-07-14 18:25:00|93.79|93.77|93.29|93.15|94.01|94|93.03|92.81|571439
1752517800000|2025-07-14 18:30:00|93.21|93.16|93.66|93.65|94|93.82|93.17|93.16|312374
1752518100000|2025-07-14 18:35:00|93.69|93.67|93.72|93.67|94|93.99|93.69|93.33|185158
1752518400000|2025-07-14 18:40:00|93.94|93.63|93.35|93.34|94|93.95|93|92.86|237439
1752518700000|2025-07-14 18:45:00|93.37|93.36|93.14|92.79|93.7|93.55|93|92.71|311432
1752519000000|2025-07-14 18:50:00|93.05|92.8|91.61|91.52|93.67|93.53|91.34|91.31|589843
1752519300000|2025-07-14 18:55:00|91.6|91.54|90.49|90.47|92|91.78|90.3|90.17|859925
1752519600000|2025-07-14 19:00:00|90.5|90.48|90.55|90.54|91|90.99|90.49|90.32|600956
1752519900000|2025-07-14 19:05:00|90.6|90.57|90.13|90.12|91.15|91.13|90.13|90.01|589376
1752520200000|2025-07-14 19:10:00|90.12|90.1|90.35|90.32|90.95|90.59|90.05|90|568368
1752520500000|2025-07-14 19:15:00|90.33|90.36|90.35|90.34|91|90.97|90.33|90.3|459088
1752520800000|2025-07-14 19:20:00|90.4|90.37|90.45|90.34|90.8|90.79|90.25|90.16|375373
1752521100000|2025-07-14 19:25:00|90.5|90.35|91.52|91.03|91.98|91.7|90.32|90.2|774366
1752521400000|2025-07-14 19:30:00|91.51|91.04|90.1|90|91.83|91.41|90.04|90|990906
1752521700000|2025-07-14 19:35:00|90.15|90.05|91.35|91.33|91.35|91.33|90.15|90.05|606396
1752522000000|2025-07-14 19:40:00|91.34|91.34|91.54|91.52|91.54|91.52|91.06|91|370266
1752522300000|2025-07-14 19:45:00|91.59|91.53|93.85|93.78|93.87|93.78|91.59|91.52|1201469
1752522600000|2025-07-14 19:50:00|93.87|93.79|94.94|94.36|95.05|94.99|93.85|93.79|3471796
1752522900000|2025-07-14 19:55:00|94.93|94.64|96.8|96.62|97|96.99|94.84|94.64|5340081
1752586200000|2025-07-15 13:30:00|92.5|92|91.6|91.01|92.85|92.8|88.01|88|4856757
1752586500000|2025-07-15 13:35:00|91.55|91|90.79|90.5|91.6|91.54|89.87|89.5|2070575
1752586800000|2025-07-15 13:40:00|90.75|90.49|91.35|91.34|91.4|91.35|90.08|90|1779740
1752587100000|2025-07-15 13:45:00|91.31|91.26|90.6|90.58|91.31|91.26|90.31|90|1389181
1752587400000|2025-07-15 13:50:00|90.59|90.55|90.36|90.35|90.59|90.55|90.01|90|1802847
1752587700000|2025-07-15 13:55:00|90.35|90.31|88.3|88.2|90.61|90.52|88.23|88.1|2014515
1752588000000|2025-07-15 14:00:00|88.31|88.25|89.93|89.89|90.2|90.1|88.31|88.25|2346754
1752588300000|2025-07-15 14:05:00|89.94|89.91|89.25|89.09|90.3|90.18|89.15|89.09|1427172
1752588600000|2025-07-15 14:10:00|89.17|89.05|89.15|89.14|89.17|89.14|88.61|88.6|1280954
1752588900000|2025-07-15 14:15:00|89.16|89.15|89.01|89|89.24|89.23|89.01|89|743948
1752589200000|2025-07-15 14:20:00|89.02|89.01|89.58|89.53|89.69|89.65|89.02|89.01|923639
1752589500000|2025-07-15 14:25:00|89.57|89.51|90|89.99|90|89.99|89.05|89.02|1599659
1752589800000|2025-07-15 14:30:00|90.05|90|89.37|89.27|90.06|90.05|89.37|89.2|904127
1752590100000|2025-07-15 14:35:00|89.36|89.28|88.61|88.6|89.47|89.37|88.6|88.56|1122996
1752590400000|2025-07-15 14:40:00|88.64|88.62|89.38|89.37|89.51|89.5|88.64|88.62|1245720
1752590700000|2025-07-15 14:45:00|89.44|89.38|89.82|89.81|89.82|89.81|89.43|89.38|262383
1752591000000|2025-07-15 14:50:00|89.83|89.8|89.32|89.13|90.3|90.2|89.32|89.05|554511
1752591300000|2025-07-15 14:55:00|89.31|89.14|88.75|88.66|89.76|89.53|88.67|88.51|937737
1752591600000|2025-07-15 15:00:00|88.76|88.67|90|89.96|90|89.96|88.74|88.67|1691815
1752591900000|2025-07-15 15:05:00|89.99|89.97|90|89.99|90|89.99|89.8|89.42|874441
1752592200000|2025-07-15 15:10:00|89.99|89.98|89.76|89.75|89.99|89.98|89.76|89.7|542693
1752592500000|2025-07-15 15:15:00|89.75|89.73|86.25|85.99|89.75|89.73|84.67|84.5|4869785
1752592800000|2025-07-15 15:20:00|86.31|86.01|85.02|85.01|86.63|86.55|85.01|85|1924305
1752593100000|2025-07-15 15:25:00|85.05|85|85.41|85.38|86|85.99|85.05|85|2087877
1752593400000|2025-07-15 15:30:00|85.4|85.4|85.56|85.55|85.97|85.89|85.01|85|2516652
1752593700000|2025-07-15 15:35:00|85.55|85.52|85.08|85.07|85.55|85.55|85.01|85|1537108
1752594000000|2025-07-15 15:40:00|85.07|85.04|86.1|86.05|86.1|86.05|85.01|85|1604130
1752594300000|2025-07-15 15:45:00|86.12|86.08|85.18|85.16|86.31|86.28|85.1|85|1603541
1752594600000|2025-07-15 15:50:00|85.2|85.17|84.96|84.95|85.27|85.23|84.96|84.95|1266339
1752594900000|2025-07-15 15:55:00|84.97|84.96|85.33|85.32|85.33|85.32|84.93|84.92|1237367
1752595200000|2025-07-15 16:00:00|85.32|85.3|85.3|85.29|85.32|85.3|85.02|85.01|1257473
1752595500000|2025-07-15 16:05:00|85.31|85.3|85.11|85.1|85.85|85.84|85.08|85.07|1048304
1752595800000|2025-07-15 16:10:00|85.15|85.11|84.52|84.51|85.75|85.64|84.24|84.2|1666879
1752596100000|2025-07-15 16:15:00|84.53|84.52|85.72|85.62|85.75|85.63|84.53|84.52|818481
1752596400000|2025-07-15 16:20:00|85.73|85.63|86.03|86.02|86.04|86.02|85.73|85.63|851315
1752596700000|2025-07-15 16:25:00|86.02|86|86.28|86.2|86.28|86.2|85.12|85.11|1460000
1752597000000|2025-07-15 16:30:00|86.3|86.24|85.67|85.39|86.3|86.24|85.33|85.17|1502350
1752597300000|2025-07-15 16:35:00|85.55|85.4|85.88|85.87|85.9|85.87|85.55|85.4|318487
1752597600000|2025-07-15 16:40:00|85.89|85.88|85.93|85.63|86.34|86.28|85.8|85.62|938066
1752597900000|2025-07-15 16:45:00|85.79|85.78|86.09|86.08|86.56|86.48|85.77|85.63|356014
1752598200000|2025-07-15 16:50:00|86.08|86.05|85.5|85.48|86.26|86.17|85.5|85.45|572802
1752598500000|2025-07-15 16:55:00|85.49|85.45|85.2|85.04|85.5|85.45|85.03|85|1149475
1752598800000|2025-07-15 17:00:00|85.23|85.06|85.09|85.08|85.3|85.29|85.07|85.02|902677
1752599100000|2025-07-15 17:05:00|85.11|85.09|85.01|85|85.15|85.14|85.01|85|593242
1752599400000|2025-07-15 17:10:00|85.03|85.01|85.17|85.16|85.17|85.16|85.03|85.01|708991
1752599700000|2025-07-15 17:15:00|85.16|85.15|85.15|85.14|85.17|85.15|85.01|85|895090
1752600000000|2025-07-15 17:20:00|85.17|85.15|85.26|85.25|85.26|85.25|85.17|85.15|368200
1752600300000|2025-07-15 17:25:00|85.27|85.26|85.17|85.15|85.29|85.26|85.06|85.05|298373
1752600600000|2025-07-15 17:30:00|85.18|85.16|85.44|85.38|85.44|85.39|85.18|85.16|187117
1752600900000|2025-07-15 17:35:00|85.47|85.39|85.82|85.8|85.85|85.83|85.47|85.39|214588
1752601200000|2025-07-15 17:40:00|85.83|85.81|85.29|85.28|86|85.96|85.29|85.28|176066
1752601500000|2025-07-15 17:45:00|85.33|85.29|85.09|85.08|85.44|85.42|85.07|85|506101
1752601800000|2025-07-15 17:50:00|85.1|85.09|85.33|85.32|85.33|85.32|85.1|85.09|169347
1752602100000|2025-07-15 17:55:00|85.32|85.31|85.25|85.23|85.32|85.32|85.08|85.03|281266
1752602400000|2025-07-15 18:00:00|85.23|85.22|85.24|85.22|85.24|85.23|85.19|85.17|231449
1752602700000|2025-07-15 18:05:00|85.25|85.23|85.24|85.17|85.25|85.23|85.09|85.08|300715
1752603000000|2025-07-15 18:10:00|85.23|85.16|85.19|85.16|85.23|85.16|85.19|85.12|217941
1752603300000|2025-07-15 18:15:00|85.18|85.17|85.09|85.08|85.18|85.18|85.09|85.08|462265
1752603600000|2025-07-15 18:20:00|85.11|85.09|85.16|85.15|85.17|85.15|85.09|85.08|572164
1752603900000|2025-07-15 18:25:00|85.17|85.16|85.79|85.64|85.79|85.64|85.17|85.16|636949
1752604200000|2025-07-15 18:30:00|85.78|85.65|85.83|85.8|85.97|85.95|85.68|85.65|175668
1752604500000|2025-07-15 18:35:00|85.82|85.79|85.08|85.07|85.82|85.79|85.08|85.06|1221874
1752604800000|2025-07-15 18:40:00|85.07|85.06|85.11|85.1|85.11|85.1|84.78|84.7|954279
1752605100000|2025-07-15 18:45:00|||||||||240126
1752605400000|2025-07-15 18:50:00|85.1|85.09|85.62|85.61|85.8|85.76|85.01|84.81|679342
1752605700000|2025-07-15 18:55:00|85.61|85.6|85.42|85.41|85.61|85.6|85.42|85.41|123768
1752606000000|2025-07-15 19:00:00|85.41|85.4|85.37|85.36|85.41|85.4|85.37|85.35|98594
1752606300000|2025-07-15 19:05:00|85.36|85.34|85.06|85.05|85.36|85.34|85.06|85|477183
1752606600000|2025-07-15 19:10:00|85.05|85.04|85.35|85.32|85.35|85.32|85.03|85|626718
1752606900000|2025-07-15 19:15:00|85.37|85.33|85.4|85.39|85.4|85.39|85.11|85.05|375150
1752607200000|2025-07-15 19:20:00|85.39|85.35|85.24|85.14|85.39|85.39|85.24|85.05|92193
1752607500000|2025-07-15 19:25:00|85.19|85.13|85.01|85|85.19|85.13|85.01|85|99380
1752607800000|2025-07-15 19:30:00|85.04|85.01|85.13|85.12|85.13|85.12|85.04|85.01|190732
1752608100000|2025-07-15 19:35:00|85.14|85.13|85.05|85.04|85.29|85.23|85.04|84.99|498994
1752608400000|2025-07-15 19:40:00|85.06|85.05|85.25|85.19|85.39|85.36|85.06|85.05|399163
1752608700000|2025-07-15 19:45:00|85.3|85.2|85.3|85.28|85.76|85.75|85.3|85.19|398461
1752609000000|2025-07-15 19:50:00|85.45|85.29|86.3|86.2|86.3|86.2|85.43|85.29|499650
1752609300000|2025-07-15 19:55:00|86.35|86.21|86.65|86.6|86.9|86.89|86.25|86|893522
1752586200000|2025-07-15 13:30:00|92.5|92|91.6|91.01|92.85|92.8|88.01|88|4856757
1752586500000|2025-07-15 13:35:00|91.55|91|90.79|90.5|91.6|91.54|89.87|89.5|2070575
1752586800000|2025-07-15 13:40:00|90.75|90.49|91.35|91.34|91.4|91.35|90.08|90|1779740
1752587100000|2025-07-15 13:45:00|91.31|91.26|90.6|90.58|91.31|91.26|90.31|90|1389181
1752587400000|2025-07-15 13:50:00|90.59|90.55|90.36|90.35|90.59|90.55|90.01|90|1802847
1752587700000|2025-07-15 13:55:00|90.35|90.31|88.3|88.2|90.61|90.52|88.23|88.1|2014515
1752588000000|2025-07-15 14:00:00|88.31|88.25|89.93|89.89|90.2|90.1|88.31|88.25|2346754
1752588300000|2025-07-15 14:05:00|89.94|89.91|89.25|89.09|90.3|90.18|89.15|89.09|1427172
1752588600000|2025-07-15 14:10:00|89.17|89.05|89.15|89.14|89.17|89.14|88.61|88.6|1280954
1752588900000|2025-07-15 14:15:00|89.16|89.15|89.01|89|89.24|89.23|89.01|89|743948
1752589200000|2025-07-15 14:20:00|89.02|89.01|89.58|89.53|89.69|89.65|89.02|89.01|923639
1752589500000|2025-07-15 14:25:00|89.57|89.51|90|89.99|90|89.99|89.05|89.02|1599659
1752589800000|2025-07-15 14:30:00|90.05|90|89.37|89.27|90.06|90.05|89.37|89.2|904127
1752590100000|2025-07-15 14:35:00|89.36|89.28|88.61|88.6|89.47|89.37|88.6|88.56|1122996
1752590400000|2025-07-15 14:40:00|88.64|88.62|89.38|89.37|89.51|89.5|88.64|88.62|1245720
1752590700000|2025-07-15 14:45:00|89.44|89.38|89.82|89.81|89.82|89.81|89.43|89.38|262383
1752591000000|2025-07-15 14:50:00|89.83|89.8|89.32|89.13|90.3|90.2|89.32|89.05|554511
1752591300000|2025-07-15 14:55:00|89.31|89.14|88.75|88.66|89.76|89.53|88.67|88.51|937737
1752591600000|2025-07-15 15:00:00|88.76|88.67|90|89.96|90|89.96|88.74|88.67|1691815
1752591900000|2025-07-15 15:05:00|89.99|89.97|90|89.99|90|89.99|89.8|89.42|874441
1752592200000|2025-07-15 15:10:00|89.99|89.98|89.76|89.75|89.99|89.98|89.76|89.7|542693
1752592500000|2025-07-15 15:15:00|89.75|89.73|86.25|85.99|89.75|89.73|84.67|84.5|4869785
1752592800000|2025-07-15 15:20:00|86.31|86.01|85.02|85.01|86.63|86.55|85.01|85|1924305
1752593100000|2025-07-15 15:25:00|85.05|85|85.41|85.38|86|85.99|85.05|85|2087877
1752593400000|2025-07-15 15:30:00|85.4|85.4|85.56|85.55|85.97|85.89|85.01|85|2516652
1752593700000|2025-07-15 15:35:00|85.55|85.52|85.08|85.07|85.55|85.55|85.01|85|1537108
1752594000000|2025-07-15 15:40:00|85.07|85.04|86.1|86.05|86.1|86.05|85.01|85|1604130
1752594300000|2025-07-15 15:45:00|86.12|86.08|85.18|85.16|86.31|86.28|85.1|85|1603541
1752594600000|2025-07-15 15:50:00|85.2|85.17|84.96|84.95|85.27|85.23|84.96|84.95|1266339
1752594900000|2025-07-15 15:55:00|84.97|84.96|85.33|85.32|85.33|85.32|84.93|84.92|1237367
1752595200000|2025-07-15 16:00:00|85.32|85.3|85.3|85.29|85.32|85.3|85.02|85.01|1257473
1752595500000|2025-07-15 16:05:00|85.31|85.3|85.11|85.1|85.85|85.84|85.08|85.07|1048304
1752595800000|2025-07-15 16:10:00|85.15|85.11|84.52|84.51|85.75|85.64|84.24|84.2|1666879
1752596100000|2025-07-15 16:15:00|84.53|84.52|85.72|85.62|85.75|85.63|84.53|84.52|818481
1752596400000|2025-07-15 16:20:00|85.73|85.63|86.03|86.02|86.04|86.02|85.73|85.63|851315
1752596700000|2025-07-15 16:25:00|86.02|86|86.28|86.2|86.28|86.2|85.12|85.11|1460000
1752597000000|2025-07-15 16:30:00|86.3|86.24|85.67|85.39|86.3|86.24|85.33|85.17|1502350
1752597300000|2025-07-15 16:35:00|85.55|85.4|85.88|85.87|85.9|85.87|85.55|85.4|318487
1752597600000|2025-07-15 16:40:00|85.89|85.88|85.93|85.63|86.34|86.28|85.8|85.62|938066
1752597900000|2025-07-15 16:45:00|85.79|85.78|86.09|86.08|86.56|86.48|85.77|85.63|356014
1752598200000|2025-07-15 16:50:00|86.08|86.05|85.5|85.48|86.26|86.17|85.5|85.45|572802
1752598500000|2025-07-15 16:55:00|85.49|85.45|85.2|85.04|85.5|85.45|85.03|85|1149475
1752598800000|2025-07-15 17:00:00|85.23|85.06|85.09|85.08|85.3|85.29|85.07|85.02|902677
1752599100000|2025-07-15 17:05:00|85.11|85.09|85.01|85|85.15|85.14|85.01|85|593242
1752599400000|2025-07-15 17:10:00|85.03|85.01|85.17|85.16|85.17|85.16|85.03|85.01|708991
1752599700000|2025-07-15 17:15:00|85.16|85.15|85.15|85.14|85.17|85.15|85.01|85|895090
1752600000000|2025-07-15 17:20:00|85.17|85.15|85.26|85.25|85.26|85.25|85.17|85.15|368200
1752600300000|2025-07-15 17:25:00|85.27|85.26|85.17|85.15|85.29|85.26|85.06|85.05|298373
1752600600000|2025-07-15 17:30:00|85.18|85.16|85.44|85.38|85.44|85.39|85.18|85.16|187117
1752600900000|2025-07-15 17:35:00|85.47|85.39|85.82|85.8|85.85|85.83|85.47|85.39|214588
1752601200000|2025-07-15 17:40:00|85.83|85.81|85.29|85.28|86|85.96|85.29|85.28|176066
1752601500000|2025-07-15 17:45:00|85.33|85.29|85.09|85.08|85.44|85.42|85.07|85|506101
1752601800000|2025-07-15 17:50:00|85.1|85.09|85.33|85.32|85.33|85.32|85.1|85.09|169347
1752602100000|2025-07-15 17:55:00|85.32|85.31|85.25|85.23|85.32|85.32|85.08|85.03|281266
1752602400000|2025-07-15 18:00:00|85.23|85.22|85.24|85.22|85.24|85.23|85.19|85.17|231449
1752602700000|2025-07-15 18:05:00|85.25|85.23|85.24|85.17|85.25|85.23|85.09|85.08|300715
1752603000000|2025-07-15 18:10:00|85.23|85.16|85.19|85.16|85.23|85.16|85.19|85.12|217941
1752603300000|2025-07-15 18:15:00|85.18|85.17|85.09|85.08|85.18|85.18|85.09|85.08|462265
1752603600000|2025-07-15 18:20:00|85.11|85.09|85.16|85.15|85.17|85.15|85.09|85.08|572164
1752603900000|2025-07-15 18:25:00|85.17|85.16|85.79|85.64|85.79|85.64|85.17|85.16|636949
1752604200000|2025-07-15 18:30:00|85.78|85.65|85.83|85.8|85.97|85.95|85.68|85.65|175668
1752604500000|2025-07-15 18:35:00|85.82|85.79|85.08|85.07|85.82|85.79|85.08|85.06|1221874
1752604800000|2025-07-15 18:40:00|85.07|85.06|85.11|85.1|85.11|85.1|84.78|84.7|954279
1752605100000|2025-07-15 18:45:00|||||||||240126
1752605400000|2025-07-15 18:50:00|85.1|85.09|85.62|85.61|85.8|85.76|85.01|84.81|679342
1752605700000|2025-07-15 18:55:00|85.61|85.6|85.42|85.41|85.61|85.6|85.42|85.41|123768
1752606000000|2025-07-15 19:00:00|85.41|85.4|85.37|85.36|85.41|85.4|85.37|85.35|98594
1752606300000|2025-07-15 19:05:00|85.36|85.34|85.06|85.05|85.36|85.34|85.06|85|477183
1752606600000|2025-07-15 19:10:00|85.05|85.04|85.35|85.32|85.35|85.32|85.03|85|626718
1752606900000|2025-07-15 19:15:00|85.37|85.33|85.4|85.39|85.4|85.39|85.11|85.05|375150
1752607200000|2025-07-15 19:20:00|85.39|85.35|85.24|85.14|85.39|85.39|85.24|85.05|92193
1752607500000|2025-07-15 19:25:00|85.19|85.13|85.01|85|85.19|85.13|85.01|85|99380
1752607800000|2025-07-15 19:30:00|85.04|85.01|85.13|85.12|85.13|85.12|85.04|85.01|190732
1752608100000|2025-07-15 19:35:00|85.14|85.13|85.05|85.04|85.29|85.23|85.04|84.99|498994
1752608400000|2025-07-15 19:40:00|85.06|85.05|85.25|85.19|85.39|85.36|85.06|85.05|399163
1752608700000|2025-07-15 19:45:00|85.3|85.2|85.3|85.28|85.76|85.75|85.3|85.19|398461
1752609000000|2025-07-15 19:50:00|85.45|85.29|86.3|86.2|86.3|86.2|85.43|85.29|499650
1752609300000|2025-07-15 19:55:00|86.35|86.21|86.65|86.6|86.9|86.89|86.25|86|893522
1752672600000|2025-07-16 13:30:00|93.4|92|98.48|98.06|99.8|99.49|91.03|91.02|4831274
1752672900000|2025-07-16 13:35:00|98.53|98.2|98.27|98|99|98.99|95.45|95.22|2510618
1752673200000|2025-07-16 13:40:00|98.24|98.01|95.09|95.08|98.75|98.6|95.09|95.08|2658462
1752673500000|2025-07-16 13:45:00|95.08|95.07|92.25|92.24|95.09|95.07|92.01|92|3573806
1752673800000|2025-07-16 13:50:00|92.24|92.13|91.74|91.5|92.7|92.69|89.12|89.11|3412724
1752674100000|2025-07-16 13:55:00|91.62|91.56|91.8|91.65|92.41|92.33|91.11|91.1|2602645
1752674400000|2025-07-16 14:00:00|91.79|91.69|92.31|92.16|92.69|92.63|91.27|91.26|2194544
1752674700000|2025-07-16 14:05:00|92.3|92|93.85|93.84|93.85|93.84|92.29|92|1985746
1752675000000|2025-07-16 14:10:00|93.9|93.87|93.45|93.44|95.8|95.46|93.21|93.07|3659371
1752675300000|2025-07-16 14:15:00|93.46|93.45|93.32|93.05|94.5|94.32|93.1|93|1798839
1752675600000|2025-07-16 14:20:00|93.08|93.04|92.19|92.18|93.08|93.05|91.71|91.7|1678085
1752675900000|2025-07-16 14:25:00|92.15|92.14|91.57|91.56|92.75|92.74|91.14|91.13|2225881
1752676200000|2025-07-16 14:30:00|91.56|91.2|92.01|92|92.2|92.19|91.07|91|1823251
1752676500000|2025-07-16 14:35:00|92.05|92.01|92.81|92.8|93.41|93.39|92.05|92.01|2341212
1752676800000|2025-07-16 14:40:00|92.8|92.55|91.52|91.15|92.83|92.82|91.14|91.07|2001220
1752677100000|2025-07-16 14:45:00|91.51|91.33|89.95|89.92|91.52|91.49|89.41|89.4|3602171
1752677400000|2025-07-16 14:50:00|89.98|89.94|90.66|90.65|90.99|90.8|89.98|89.92|1221644
1752677700000|2025-07-16 14:55:00|90.67|90.66|90.99|90.95|91.42|91.41|90.67|90.66|1968924
1752678000000|2025-07-16 15:00:00|91|90.97|90.58|90.54|91|90.99|90.25|90.1|1063102
1752678300000|2025-07-16 15:05:00|90.6|90.56|90.85|90.75|91.62|91.59|90.43|90.42|1745028
1752678600000|2025-07-16 15:10:00|90.84|90.55|90.1|90.07|90.85|90.8|90.01|90|1368914
1752678900000|2025-07-16 15:15:00|90.13|90.09|90|89.99|90.59|90.47|89.11|89.01|2871959
1752679200000|2025-07-16 15:20:00|89.99|89.95|90.06|90.05|90.06|90.05|89.29|89.28|1593513
1752679500000|2025-07-16 15:25:00|90.05|90.01|90.84|90.63|90.9|90.89|90.01|90|2325802
1752679800000|2025-07-16 15:30:00|90.8|90.61|89.21|89.2|90.8|90.75|89.21|89.2|1769898
1752680100000|2025-07-16 15:35:00|89.23|89.21|89.49|89.45|89.58|89.47|89.02|89|1782335
1752680400000|2025-07-16 15:40:00|89.54|89.46|91.53|91.52|91.53|91.52|89.54|89.46|2354762
1752680700000|2025-07-16 15:45:00|91.55|91.53|91.52|91.23|92.5|92.29|90.57|90.56|2008915
1752681000000|2025-07-16 15:50:00|91.54|91.37|92|91.96|92.67|92.6|91.54|91.37|1761799
1752681300000|2025-07-16 15:55:00|92.15|91.97|93.02|93.01|93.3|93.29|92.15|91.97|2446207
1752681600000|2025-07-16 16:00:00|93.05|93.03|93|92.9|93.6|93.59|93|92.36|1241513
1752681900000|2025-07-16 16:05:00|92.99|92.95|91.81|91.59|92.99|92.99|91.57|91.55|354841
1752682200000|2025-07-16 16:10:00|91.96|91.6|91.98|91.75|91.98|91.97|91.62|91.55|518298
1752682500000|2025-07-16 16:15:00|91.97|91.76|92.36|92.25|92.36|92.25|91.91|91.76|504817
1752682800000|2025-07-16 16:20:00|92.38|92.26|91.71|91.6|92.43|92.42|91.59|91.58|378738
1752683100000|2025-07-16 16:25:00|91.7|91.61|92.33|92.19|92.45|92.43|91.01|91|675935
1752683400000|2025-07-16 16:30:00|92.32|92.04|91.93|91.92|92.45|92.39|91.93|91.91|277304
1752683700000|2025-07-16 16:35:00|91.95|91.91|92.68|92.51|93|92.96|91.95|91.91|648735
1752684000000|2025-07-16 16:40:00|92.67|92.6|92.78|92.77|93|92.83|92.61|92.51|175248
1752684300000|2025-07-16 16:45:00|92.77|92.73|92.8|92.72|92.8|92.73|92.65|92.5|301074
1752684600000|2025-07-16 16:50:00|92.83|92.78|93.88|93.77|93.99|93.77|92.83|92.78|850257
1752684900000|2025-07-16 16:55:00|93.8|93.76|93.45|93.38|93.8|93.77|93.45|93.2|471121
1752685200000|2025-07-16 17:00:00|93.4|93.2|92.82|92.81|93.4|93.38|92.82|92.81|140731
1752685500000|2025-07-16 17:05:00|92.81|92.65|93.8|93.79|93.95|93.79|92.72|92.65|811731
1752685800000|2025-07-16 17:10:00|93.84|93.8|94.21|94.16|94.98|94.74|93.8|93.7|1035976
1752686100000|2025-07-16 17:15:00|94.2|94.19|94.05|94.02|94.21|94.2|93.76|93.75|1277205
1752686400000|2025-07-16 17:20:00|94.06|94.01|94.71|94.57|95|94.92|94.06|94.01|1053202
1752686700000|2025-07-16 17:25:00|94.7|94.56|94.7|94.64|94.76|94.64|94.06|94|1156630
1752687000000|2025-07-16 17:30:00|94.72|94.65|94.5|94.49|94.76|94.75|94.23|94.22|939531
1752687300000|2025-07-16 17:35:00|94.65|94.5|95.46|95.31|95.6|95.34|94.64|94.5|1612715
1752687600000|2025-07-16 17:40:00|95.45|95.32|96.09|96.01|96.48|96.01|95.34|95.32|1406496
1752687900000|2025-07-16 17:45:00|96.1|96.02|96.76|96.66|96.76|96.66|96.08|95.96|1413412
1752688200000|2025-07-16 17:50:00|96.8|96.67|96.54|96.47|97|96.99|96.17|96.02|2046663
1752688500000|2025-07-16 17:55:00|96.5|96.46|96.57|96.23|97|96.78|96.01|96|1114292
1752688800000|2025-07-16 18:00:00|96.56|96.22|96.29|96.23|96.6|96.58|96.01|96|779914
1752689100000|2025-07-16 18:05:00|96.28|96.26|96.49|96.38|96.7|96.66|96.28|96.26|499173
1752689400000|2025-07-16 18:10:00|96.48|96.32|96.53|96.43|96.53|96.43|95.4|95.39|715575
1752689700000|2025-07-16 18:15:00|96.52|96.48|96.2|96.19|96.52|96.52|96.2|96.02|350193
1752690000000|2025-07-16 18:20:00|96.19|96.15|96.1|96.01|96.19|96.19|95.73|95.05|641276
1752690300000|2025-07-16 18:25:00|96.07|96.06|96.6|96.59|96.6|96.59|95.09|95.08|663582
1752690600000|2025-07-16 18:30:00|96.64|96.6|97|96.99|97.8|97.75|96.64|96.6|1451454
1752690900000|2025-07-16 18:35:00|96.94|96.98|97|96.99|97|96.99|96.18|95.99|1160455
1752691200000|2025-07-16 18:40:00|97.04|97|97.89|97.86|98|97.98|97.04|97|1073006
1752691500000|2025-07-16 18:45:00|97.87|97.87|98.69|98.68|99|98.97|97.87|97.17|2917758
1752691800000|2025-07-16 18:50:00|98.68|98.31|98.49|98.48|99|98.97|98.37|98.31|1325472
1752692100000|2025-07-16 18:55:00|98.5|98.49|97|96.82|98.79|98.78|96.9|96.43|1861711
1752692400000|2025-07-16 19:00:00|96.99|96.81|95.87|95.84|96.99|96.9|95.54|95.13|1298686
1752692700000|2025-07-16 19:05:00|95.86|95.86|96|95.95|96.28|96.27|95.44|95.2|1306942
1752693000000|2025-07-16 19:10:00|95.99|95.94|95.48|95.42|95.99|95.94|95.04|95.01|605848
1752693300000|2025-07-16 19:15:00|95.53|95.54|94.68|94.67|95.78|95.77|94.68|94.5|1108668
1752693600000|2025-07-16 19:20:00|94.67|94.5|95.4|95.39|95.4|95.39|94.5|94.22|1257197
1752693900000|2025-07-16 19:25:00|95.45|95.42|94.56|94.55|95.49|95.48|94.24|94.23|1249426
1752694200000|2025-07-16 19:30:00|94.55|94.54|95.28|95.27|95.43|95.42|94.53|94.37|1159602
1752694500000|2025-07-16 19:35:00|95.3|95.28|96.03|96.02|96.04|96.02|95.3|95.28|1891096
1752694800000|2025-07-16 19:40:00|96.02|96|96.37|96.31|96.57|96.55|95.6|95.3|1893836
1752695100000|2025-07-16 19:45:00|96.36|96.34|96.37|96.36|96.42|96.41|96.36|96.34|1106580
1752695400000|2025-07-16 19:50:00|96.36|96.35|97.59|97.58|97.81|97.79|96.34|96.33|1599177
1752695700000|2025-07-16 19:55:00|97.6|97.59|98.33|98.32|98.75|98.74|97.6|97.43|3175307
1752759000000|2025-07-17 13:30:00|102|101|101|100|102|101|101|100|2818013
1752759300000|2025-07-17 13:35:00|102|101|106|105|108|107|102|101|3131301
1752759600000|2025-07-17 13:40:00|107|106|104|103|107|106|104|103|2453242
1752759900000|2025-07-17 13:45:00|105|104|106|105|106|105|104|103|1491318
1752760200000|2025-07-17 13:50:00|107|106|107|106|107|106|107|106|1317937
1752760500000|2025-07-17 13:55:00|108|107|108|107|108|107|108|107|1422551
1752760800000|2025-07-17 14:00:00|107|106|106|105|107|106|106|105|2191999
1752761100000|2025-07-17 14:05:00|105|104|106|105|106|105|105|104|1039846
1752761400000|2025-07-17 14:10:00|107|106|107|106|107|106|107|106|732400
1752761700000|2025-07-17 14:15:00|||||||||552057
1752762000000|2025-07-17 14:20:00|108|107|108|107|108|107|108|107|1092271
1752762300000|2025-07-17 14:25:00|109|108|109|108|109|108|109|108|1079229
1752762600000|2025-07-17 14:30:00|110|109|110|109|110|109|109|109|2289186
1752762900000|2025-07-17 14:35:00|111|110|112|111|112|111|111|110|1820475
1752763200000|2025-07-17 14:40:00|111|110|111|110|111|111|109|108|2139666
1752763500000|2025-07-17 14:45:00|112|111|112|111|112|111|111|111|1081142
1752763800000|2025-07-17 14:50:00|||||||||920150
1752764100000|2025-07-17 14:55:00|111|110|110|109|111|110|110|109|2358017
1752764400000|2025-07-17 15:00:00|109|108|109|108|109|109|109|108|1193482
1752764700000|2025-07-17 15:05:00|||||||||737213
1752765000000|2025-07-17 15:10:00|108|107|106|105|108|108|106|105|1502637
1752765300000|2025-07-17 15:15:00|107|106|106|105|108|107|106|105|1191981
1752765600000|2025-07-17 15:20:00|105|104|104|103|105|104|102|101|2311768
1752765900000|2025-07-17 15:25:00|105|104|105|104|106|105|104|104|1178112
1752766200000|2025-07-17 15:30:00|||||||||420885
1752766500000|2025-07-17 15:35:00|106|105|106|105|106|105|106|105|298719
1752766800000|2025-07-17 15:40:00|||||||||242177
1752767100000|2025-07-17 15:45:00|105|104|105|104|105|104|105|104|563744
1752767400000|2025-07-17 15:50:00|104|103|104|103|104|103|104|103|1872842
1752767700000|2025-07-17 15:55:00|||||||||373680
1752768000000|2025-07-17 16:00:00|||||||||366094
1752768300000|2025-07-17 16:05:00|105|104|105|104|105|104|104|104|278590
1752768600000|2025-07-17 16:10:00|||||||||659568
1752768900000|2025-07-17 16:15:00|||||||||416264
1752769200000|2025-07-17 16:20:00|106|105|105|104|106|105|105|104|727640
1752769500000|2025-07-17 16:25:00|106|105|106|105|106|105|106|105|209903
1752769800000|2025-07-17 16:30:00|105|104|104|103|105|104|104|103|438739
1752770100000|2025-07-17 16:35:00|103|102|103|102|103|102|103|102|1095674
1752770400000|2025-07-17 16:40:00|||||||||535590
1752770700000|2025-07-17 16:45:00|||||||||430567
1752771000000|2025-07-17 16:50:00|||||||||411759
1752771300000|2025-07-17 16:55:00|102|101|102|101|102|101|102|101|1227606
1752771600000|2025-07-17 17:00:00|101|100|101|100|101|100|101|100|1323286
1752771900000|2025-07-17 17:05:00|||||||||1613072
1752772200000|2025-07-17 17:10:00|||||||||382924
1752772500000|2025-07-17 17:15:00|||||||||825859
1752772800000|2025-07-17 17:20:00|||||||||349273
1752773100000|2025-07-17 17:25:00|100|99.99|99.4|98.71|100|99.99|97.42|97.2|2723753
1752773400000|2025-07-17 17:30:00|99.39|99.01|99.66|99.35|99.66|99.39|99|98.71|663189
1752773700000|2025-07-17 17:35:00|99.51|99.43|99.61|99.43|99.97|99.71|99.51|99.43|633225
1752774000000|2025-07-17 17:40:00|99.58|99.4|99.47|99.28|99.61|99.4|99.26|99.02|416745
1752774300000|2025-07-17 17:45:00|99.46|99.29|99.19|99.11|99.46|99.29|98.74|98.15|799662
1752774600000|2025-07-17 17:50:00|99.28|99.16|98.74|98.52|99.28|99.23|98.3|98.16|866725
1752774900000|2025-07-17 17:55:00|98.82|98.53|98.13|98.04|98.83|98.62|97.98|97.67|1301056
1752775200000|2025-07-17 18:00:00|98.09|98.09|96.51|96.05|98.45|98.22|96.26|96.05|1030624
1752775500000|2025-07-17 18:05:00|96.32|96.06|96.82|96.81|96.99|96.9|96.22|96.04|679809
1752775800000|2025-07-17 18:10:00|96.81|96.79|96.55|96.5|96.98|96.92|96.06|96|556783
1752776100000|2025-07-17 18:15:00|96.52|96.51|95.64|95.29|96.66|96.56|95.06|95|1238351
1752776400000|2025-07-17 18:20:00|95.37|95.3|95.8|95.79|96|95.88|95.21|95.1|508621
1752776700000|2025-07-17 18:25:00|95.79|95.78|95.4|95.21|95.79|95.78|94.14|94.13|1081793
1752777000000|2025-07-17 18:30:00|95.42|95.22|95.71|95.68|96.45|96.21|95.42|95.22|802343
1752777300000|2025-07-17 18:35:00|95.66|95.65|96.26|96.16|96.3|96.16|95.55|95.5|598485
1752777600000|2025-07-17 18:40:00|96.3|96.21|97.65|97.64|97.65|97.64|96.28|96.21|965986
1752777900000|2025-07-17 18:45:00|97.7|97.7|97.59|97.5|97.95|97.94|97.1|97|942398
1752778200000|2025-07-17 18:50:00|97.56|97.41|97.25|97.22|97.59|97.5|97.19|97.18|294562
1752778500000|2025-07-17 18:55:00|97.3|97.18|97.04|96.76|97.3|97.18|96.72|96.63|522057
1752778800000|2025-07-17 19:00:00|96.8|96.77|97.5|97.49|97.5|97.49|96.8|96.77|751361
1752779100000|2025-07-17 19:05:00|97.49|97.41|96.45|96.25|97.5|97.49|96.45|96.2|689350
1752779400000|2025-07-17 19:10:00|96.44|96.35|95.38|95.25|96.44|96.44|95.21|95.09|674681
1752779700000|2025-07-17 19:15:00|95.22|95.11|95.42|95.41|95.42|95.41|95.1|95.01|367395
1752780000000|2025-07-17 19:20:00|95.45|95.42|95.35|95.34|95.8|95.73|95.35|95.33|556032
1752780300000|2025-07-17 19:25:00|95.34|95.33|94.4|94.32|95.35|95.34|94.2|94.18|1153815
1752780600000|2025-07-17 19:30:00|94.36|94.24|93.43|93.38|94.4|94.36|93.23|93.12|1029862
1752780900000|2025-07-17 19:35:00|93.4|93.33|93.91|93.69|94.07|93.93|92.5|92.34|1271094
1752781200000|2025-07-17 19:40:00|93.87|93.8|93.9|93.73|93.95|93.94|93.62|93.5|756680
1752781500000|2025-07-17 19:45:00|93.82|93.72|94.42|94.41|94.43|94.41|93.43|93.26|674295
1752781800000|2025-07-17 19:50:00|94.43|94.4|94.25|93.83|94.43|94.4|93.1|93.07|648872
1752782100000|2025-07-17 19:55:00|94.3|93.84|95.42|95.4|95.72|95.52|94.25|93.84|1015108
1752845400000|2025-07-18 13:30:00|103|102|102|101|104|103|99.88|99.5|2691928
1752845700000|2025-07-18 13:35:00|103|102|103|102|104|103|102|101|1809634
1752846000000|2025-07-18 13:40:00|102|101|101|100|102|101|101|100|1387906
1752846300000|2025-07-18 13:45:00|100|99.99|103|102|103|102|100|99.9|1677145
1752846600000|2025-07-18 13:50:00|102|101|101|100|102|102|101|100|896240
1752846900000|2025-07-18 13:55:00|100|99.99|101|100|101|100|99.53|99.25|1534499
1752847200000|2025-07-18 14:00:00|102|101|102|101|103|102|102|101|346466
1752847500000|2025-07-18 14:05:00|||||||||636454
1752847800000|2025-07-18 14:10:00|101|100|101|100|101|100|101|100|306652
1752848100000|2025-07-18 14:15:00|100|99.99|98.98|98.77|100|99.99|98.32|98.12|1408233
1752848400000|2025-07-18 14:20:00|98.96|98.95|97.79|97.34|98.96|98.95|97.44|97.25|1737951
1752848700000|2025-07-18 14:25:00|97.77|97.5|95.8|95.65|98.01|98|95.8|95.6|2562044
1752849000000|2025-07-18 14:30:00|95.85|95.73|95.41|95.4|97.21|97.04|95.41|95.4|2506936
1752849300000|2025-07-18 14:35:00|95.39|95.3|95.61|95.6|96|95.81|95.01|95|2629062
1752849600000|2025-07-18 14:40:00|95.6|95.57|94.51|94.5|95.65|95.57|94.11|94.04|1859396
1752849900000|2025-07-18 14:45:00|94.58|94.51|93.03|93.01|95.21|95|93.03|93|2334742
1752850200000|2025-07-18 14:50:00|93.05|93|93.2|93.02|94.35|94.22|93.05|93|1888559
1752850500000|2025-07-18 14:55:00|93.16|93.01|93.8|93.53|94.42|94.3|93.01|93|2332749
1752850800000|2025-07-18 15:00:00|93.77|93.51|93.1|93.08|93.99|93.52|93.01|93|1227046
1752851100000|2025-07-18 15:05:00|93.15|93.09|91.25|91|93.4|93.39|90.89|90.8|2481224
1752851400000|2025-07-18 15:10:00|91.23|91.11|92.47|92.25|92.47|92.25|91.08|91|1540557
1752851700000|2025-07-18 15:15:00|92.62|92.36|93.39|93.2|93.5|93.43|92.26|92|942474
1752852000000|2025-07-18 15:20:00|93.43|93.23|92.41|92.11|93.5|93.45|92.19|92.1|1102969
1752852300000|2025-07-18 15:25:00|92.3|92.12|92.58|92.21|92.58|92.23|91.66|91.62|1095815
1752852600000|2025-07-18 15:30:00|92.65|92.22|91.49|91.31|92.65|92.6|91.31|91.3|950920
1752852900000|2025-07-18 15:35:00|91.38|91.32|91.99|91.81|92|91.99|91|90.91|1203892
1752853200000|2025-07-18 15:40:00|91.98|91.8|92.04|92.03|92.9|92.77|91.97|91.8|537715
1752853500000|2025-07-18 15:45:00|92.03|92.01|92.8|92.79|92.8|92.79|91.71|91.67|734837
1752853800000|2025-07-18 15:50:00|92.79|92.76|92.27|92.14|92.87|92.86|92.13|92.07|468592
1752854100000|2025-07-18 15:55:00|92.48|92.15|91.35|91.32|92.9|92.84|91.35|91.32|1055268
1752854400000|2025-07-18 16:00:00|91.5|91.25|92.1|92.02|92.1|92.06|91.11|91.1|756586
1752854700000|2025-07-18 16:05:00|92.08|91.87|91.19|91.08|92.08|92|91.04|91|820605
1752855000000|2025-07-18 16:10:00|91.16|91.09|90.88|90.82|91.39|91.24|90.41|90.4|956349
1752855300000|2025-07-18 16:15:00|90.82|90.84|90.63|90.6|90.88|90.84|90.61|90.6|476782
1752855600000|2025-07-18 16:20:00|90.65|90.61|91.47|91.45|91.8|91.7|90.61|90.6|444611
1752855900000|2025-07-18 16:25:00|91.46|91.43|91.35|91.21|91.46|91.43|91.01|90.91|162436
1752856200000|2025-07-18 16:30:00|91.3|91.15|91|90.99|91.3|91.26|90.84|90.8|172169
1752856500000|2025-07-18 16:35:00|90.99|90.98|90.87|90.86|91|90.98|90.8|90.72|543704
1752856800000|2025-07-18 16:40:00|90.91|90.83|91.16|91.12|91.16|91.13|90.82|90.8|420121
1752857100000|2025-07-18 16:45:00|91.2|91.11|91.17|91.14|91.26|91.22|91.13|91.11|279630
1752857400000|2025-07-18 16:50:00|91.19|91.12|90.62|90.5|91.19|91.13|90.61|90.5|303904
1752857700000|2025-07-18 16:55:00|90.57|90.58|89.01|89|90.62|90.58|89.01|89|2308311
1752858000000|2025-07-18 17:00:00|89.02|89.01|89.01|89|89.86|89.84|89.01|89|551810
1752858300000|2025-07-18 17:05:00|89.04|89.01|89.16|89|89.23|89.22|89.03|89|521746
1752858600000|2025-07-18 17:10:00|89.12|89.05|89.12|89.1|89.2|89.1|88.18|88.1|625033
1752858900000|2025-07-18 17:15:00|89.2|89.11|88.83|88.8|89.25|89.24|88.83|88.8|420478
1752859200000|2025-07-18 17:20:00|88.82|88.64|89.42|89.23|89.55|89.24|88.55|88.5|487485
1752859500000|2025-07-18 17:25:00|89.5|89.3|88.83|88.74|89.5|89.32|88.82|88.73|861717
1752859800000|2025-07-18 17:30:00|88.8|88.73|89|88.77|89|88.85|88.61|88.58|142461
1752860100000|2025-07-18 17:35:00|88.99|88.78|88.47|88.32|89|88.81|88.14|88.12|386828
1752860400000|2025-07-18 17:40:00|88.44|88.3|88.19|88.11|88.55|88.51|88.14|88.11|257702
1752860700000|2025-07-18 17:45:00|88.18|88.1|87.97|87.85|88.2|88.1|87.04|87|1293014
1752861000000|2025-07-18 17:50:00|87.93|87.64|87.05|87|87.93|87.64|87.02|87|428645
1752861300000|2025-07-18 17:55:00|87.02|87.01|87.41|87.33|88|87.34|87.01|87|297961
1752861600000|2025-07-18 18:00:00|87.37|87.34|86.7|86.65|87.88|87.46|86.69|86.65|479826
1752861900000|2025-07-18 18:05:00|86.65|86.5|85.51|85.5|86.65|86.51|85.51|85.5|1689504
1752862200000|2025-07-18 18:10:00|85.52|85.51|86.01|86|86.05|86|85.01|85|2540025
1752862500000|2025-07-18 18:15:00|86|85.99|85.95|85.94|86.01|86|85.51|85.5|1130548
1752862800000|2025-07-18 18:20:00|86|85.95|86.24|86.15|86.25|86.15|85.88|85.62|1520833
1752863100000|2025-07-18 18:25:00|86.3|86.3|86.96|86.72|87.85|87.52|86.3|86.01|919367
1752863400000|2025-07-18 18:30:00|86.95|86.73|87.23|87.11|88.15|87.78|86.95|86.72|610151
1752863700000|2025-07-18 18:35:00|87.22|87.12|87.83|87.82|87.95|87.91|87.22|87.12|619573
1752864000000|2025-07-18 18:40:00|88|87.83|87.86|87.5|88.24|88.21|87.83|87.5|619173
1752864300000|2025-07-18 18:45:00|87.93|87.51|88.62|88.51|88.98|88.78|87.53|87.34|401945
1752864600000|2025-07-18 18:50:00|88.61|88.52|88.8|88.59|88.8|88.6|88.01|88|548811
1752864900000|2025-07-18 18:55:00|88.98|88.69|88.17|88.02|89|88.88|88.17|88|304824
1752865200000|2025-07-18 19:00:00|88.16|88.01|87.43|87.4|88.16|88.01|87.16|87.15|442173
1752865500000|2025-07-18 19:05:00|87.42|87.41|87.69|87.68|88|87.68|87.41|87.4|349354
1752865800000|2025-07-18 19:10:00|87.99|87.69|87.62|87.61|88|87.99|87.62|87.5|573594
1752866100000|2025-07-18 19:15:00|87.64|87.62|88.55|88.39|89|88.84|87.64|87.61|601994
1752866400000|2025-07-18 19:20:00|88.56|88.48|88.68|88.6|88.87|88.76|88.48|88.31|355948
1752866700000|2025-07-18 19:25:00|88.67|88.61|88.76|87.74|88.77|88.61|87.55|87.54|584652
1752867000000|2025-07-18 19:30:00|88.75|88.01|88.07|88.06|88.75|88.38|87.51|87.5|821757
1752867300000|2025-07-18 19:35:00|88.08|88.07|88.01|88|88.73|88.7|88.01|88|529852
1752867600000|2025-07-18 19:40:00|88|87.99|88.01|87.82|88.62|88.3|87.36|87.2|553434
1752867900000|2025-07-18 19:45:00|88|87.81|88.12|88.01|88.5|88.29|87.97|87.81|275517
1752868200000|2025-07-18 19:50:00|88.14|88.04|87.95|87.85|88.72|88.18|87.9|87.54|863491
1752868500000|2025-07-18 19:55:00|87.93|87.8|90.02|89.89|90.14|89.92|87.3|87.15|896605
1753104600000|2025-07-21 13:30:00|93.5|92.02|89.08|88.96|93.5|92.13|87.55|87.54|3018099
1753104900000|2025-07-21 13:35:00|89.13|89.01|91|90.98|91|90.98|88.01|88|1899576
1753105200000|2025-07-21 13:40:00|91.02|90.99|89.89|89.51|91.5|91.23|89.89|89.5|2058119
1753105500000|2025-07-21 13:45:00|89.7|89.52|90.54|90.53|90.64|90.62|89.26|89.18|1311895
1753105800000|2025-07-21 13:50:00|90.53|90.51|89.1|89|90.8|90.66|89.01|89|1785859
1753106100000|2025-07-21 13:55:00|89.11|89.01|89.61|89.5|89.62|89.5|88.1|88.05|2282421
1753106400000|2025-07-21 14:00:00|89.6|89.6|89.75|89.7|89.86|89.8|89.41|89.2|1498612
1753106700000|2025-07-21 14:05:00|89.76|89.71|91.41|91.38|91.73|91.57|89.76|89.71|1232195
1753107000000|2025-07-21 14:10:00|91.39|91.33|90.38|90.37|91.39|91.33|90.11|90.1|912997
1753107300000|2025-07-21 14:15:00|90.37|90.33|90.42|90.4|90.42|90.4|90.11|90.1|943033
1753107600000|2025-07-21 14:20:00|90.41|90.41|90.67|90.65|91.33|91.32|90.37|90.27|1558112
1753107900000|2025-07-21 14:25:00|90.66|90.66|89.18|89.01|90.66|90.66|89.02|89|893506
1753108200000|2025-07-21 14:30:00|89.17|89.02|90.46|90.45|90.46|90.45|89.11|89.01|1332309
1753108500000|2025-07-21 14:35:00|90.48|90.46|91.33|91.32|91.42|91.39|90.48|90.46|1381326
1753108800000|2025-07-21 14:40:00|91.32|91.28|91.25|91.24|91.32|91.3|91.23|91.19|511518
1753109100000|2025-07-21 14:45:00|91.27|91.25|90.67|90.65|91.35|91.34|90.6|90.5|877829
1753109400000|2025-07-21 14:50:00|90.68|90.66|91.33|91.31|91.33|91.32|90.67|90.66|737080
1753109700000|2025-07-21 14:55:00|91.34|91.32|90.43|90.09|91.34|91.33|90.26|90.01|1020913
1753110000000|2025-07-21 15:00:00|90.46|90.29|89.94|89.9|90.92|90.84|89.71|89.7|686440
1753110300000|2025-07-21 15:05:00|89.97|89.96|89.67|89.66|90.1|90.09|89.67|89.66|791323
1753110600000|2025-07-21 15:10:00|89.63|89.62|89.87|89.7|90|89.98|89.61|89.5|1044089
1753110900000|2025-07-21 15:15:00|89.89|89.86|91.38|91.31|91.38|91.31|89.83|89.8|1082248
1753111200000|2025-07-21 15:20:00|91.39|91.32|91.4|91.39|91.94|91.88|91.33|91.32|1573770
1753111500000|2025-07-21 15:25:00|91.39|91.34|90.88|90.64|91.4|91.39|90.88|90.64|671540
1753111800000|2025-07-21 15:30:00|90.85|90.7|89.45|89.35|90.85|90.76|89.45|89.33|572640
1753112100000|2025-07-21 15:35:00|89.58|89.43|89.41|89.13|90|89.92|89.21|89.12|754525
1753112400000|2025-07-21 15:40:00|89.42|89.14|89.07|89|89.57|89.5|89.07|88.9|590259
1753112700000|2025-07-21 15:45:00|89.06|88.9|88.6|88.51|89.06|88.9|88.42|88.26|632232
1753113000000|2025-07-21 15:50:00|88.59|88.53|88.2|88.06|88.59|88.53|88.2|88.06|473084
1753113300000|2025-07-21 15:55:00|88.18|88.13|87.13|87.12|88.18|88.13|87.13|87.1|1047626
1753113600000|2025-07-21 16:00:00|87.15|87.1|87.98|87.97|88.1|87.98|87.15|87.1|891960
1753113900000|2025-07-21 16:05:00|87.97|87.92|87.52|87.51|87.98|87.92|87.51|87.5|793527
1753114200000|2025-07-21 16:10:00|87.54|87.55|87.78|87.77|88|87.99|87.54|87.55|937904
1753114500000|2025-07-21 16:15:00|87.81|87.78|87.76|87.71|88.5|88.33|87.63|87.51|597326
1753114800000|2025-07-21 16:20:00|87.71|87.74|87.08|87.06|87.76|87.74|87.08|87|637080
1753115100000|2025-07-21 16:25:00|87.1|87.01|87.36|87.3|87.39|87.38|87.01|87|1073774
1753115400000|2025-07-21 16:30:00|87.33|87.28|87.18|87.17|87.37|87.34|87.16|87.14|521030
1753115700000|2025-07-21 16:35:00|87.17|87.16|87.46|87.45|87.46|87.45|87.16|87.15|1019617
1753116000000|2025-07-21 16:40:00|87.43|87.42|87.17|87.1|87.43|87.42|87.01|87|292599
1753116300000|2025-07-21 16:45:00|87.1|87.08|87.06|87.03|87.1|87.09|87.01|87|550927
1753116600000|2025-07-21 16:50:00|87.11|87.07|87.58|87.3|87.61|87.56|87.11|87|646056
1753116900000|2025-07-21 16:55:00|87.42|87.2|87.01|87|87.58|87.44|87.01|87|262514
1753117200000|2025-07-21 17:00:00|87.02|87.02|87.36|87.26|87.41|87.3|87.01|87.02|1270758
1753117500000|2025-07-21 17:05:00|87.35|87.31|87.04|87.03|87.36|87.35|87.02|87.01|307637
1753117800000|2025-07-21 17:10:00|87.07|87.04|87.72|87.56|87.75|87.7|87.07|87.04|422676
1753118100000|2025-07-21 17:15:00|87.71|87.55|87.18|87.01|87.71|87.56|87.01|87|325971
1753118400000|2025-07-21 17:20:00|87.08|87|86.63|86.62|87.31|87.21|86.62|86.61|1362218
1753118700000|2025-07-21 17:25:00|86.62|86.61|86.01|86|86.62|86.61|86.01|86|1295787
1753119000000|2025-07-21 17:30:00|86|85.96|85.72|85.71|86|85.96|85.72|85.71|1057383
1753119300000|2025-07-21 17:35:00|85.71|85.7|85.89|85.88|86.01|86|85.56|85.55|1333324
1753119600000|2025-07-21 17:40:00|85.88|85.86|85.35|85.34|85.88|85.88|85.33|85.22|456696
1753119900000|2025-07-21 17:45:00|85.34|85.32|85.08|85.07|85.35|85.34|85.03|85.02|790564
1753120200000|2025-07-21 17:50:00|85.12|85.08|85.23|85.17|85.64|85.61|85.12|85.08|737679
1753120500000|2025-07-21 17:55:00|85.22|85.1|85.44|85.36|85.72|85.67|85.21|85.1|227216
1753120800000|2025-07-21 18:00:00|85.43|85.4|85.99|85.93|85.99|85.94|85.3|85.1|353089
1753121100000|2025-07-21 18:05:00|86.04|85.96|86.39|86.35|86.39|86.35|86.04|85.86|219532
1753121400000|2025-07-21 18:10:00|86.41|86.38|86.31|86.3|86.42|86.41|86.31|86.3|468648
1753121700000|2025-07-21 18:15:00|86.3|86.17|86.07|86.04|86.3|86.3|86.07|86.03|211875
1753122000000|2025-07-21 18:20:00|86.1|86.06|86.28|86.27|86.48|86.47|86.1|86.06|676226
1753122300000|2025-07-21 18:25:00|86.27|86.23|86.11|86.09|86.27|86.23|86.04|86.03|212791
1753122600000|2025-07-21 18:30:00|86.1|86.1|85.65|85.6|86.11|86.1|85.65|85.5|296595
1753122900000|2025-07-21 18:35:00|85.62|85.61|86|85.9|86|85.96|85.6|85.52|500777
1753123200000|2025-07-21 18:40:00|85.99|85.73|85.45|85.3|86|85.75|85.45|85.3|394967
1753123500000|2025-07-21 18:45:00|85.43|85.31|85.22|85.21|85.45|85.35|85.22|85.2|140863
1753123800000|2025-07-21 18:50:00|85.21|85.2|84.81|84.8|85.21|85.21|84.81|84.8|1065497
1753124100000|2025-07-21 18:55:00|84.82|84.82|84.96|84.82|85|84.99|84.82|84.81|930051
1753124400000|2025-07-21 19:00:00|84.95|84.81|84.61|84.54|84.95|84.94|84.6|84.45|248238
1753124700000|2025-07-21 19:05:00|84.6|84.45|84.32|84.17|85.38|85.08|84.07|84.06|839765
1753125000000|2025-07-21 19:10:00|84.31|84.11|84.1|84.09|84.58|84.45|84.07|84.06|690663
1753125300000|2025-07-21 19:15:00|84.09|84.06|84.07|84.06|84.1|84.07|84.07|84.06|872717
1753125600000|2025-07-21 19:20:00|84.06|84.05|84.01|84|84.06|84.05|84.01|84|860470
1753125900000|2025-07-21 19:25:00|84|83.99|82.7|82.69|84|83.99|82.11|82|2177933
1753126200000|2025-07-21 19:30:00|82.72|82.7|83.21|83.2|83.99|83.73|82.72|82.7|974988
1753126500000|2025-07-21 19:35:00|83.23|83.21|82.51|82.5|83.74|83.64|82.51|82.5|751454
1753126800000|2025-07-21 19:40:00|82.83|82.41|81.32|81.31|82.83|82.41|81.32|81.3|1516278
1753127100000|2025-07-21 19:45:00|81.36|81.34|81.11|81.09|82.05|82.02|81.01|81|1416188
1753127400000|2025-07-21 19:50:00|81.1|81.1|81.02|81.01|82.02|81.66|81.01|81|2511017
1753127700000|2025-07-21 19:55:00|81.01|81|81.24|81.23|81.26|81.25|80.73|80.56|2643396
1753191000000|2025-07-22 13:30:00|83.9|83.5|82.7|82|83.9|83.5|80.01|80|2801944
1753191300000|2025-07-22 13:35:00|82.77|82.1|85.01|85|85.7|85.66|82.77|82.1|1149165
1753191600000|2025-07-22 13:40:00|85.09|84.99|86.82|86.44|87|86.88|84.51|84.5|945260
1753191900000|2025-07-22 13:45:00|86.81|86|83.87|83.86|86.82|86.05|83.87|83.86|1104442
1753192200000|2025-07-22 13:50:00|83.88|83.87|83.78|83.64|84.9|84.51|82.9|82.71|729654
1753192500000|2025-07-22 13:55:00|83.71|83.65|81.74|81.52|83.78|83.66|81.01|81|1683924
1753192800000|2025-07-22 14:00:00|81.75|81.54|81.31|81.25|82.32|82.1|81.12|81|1256003
1753193100000|2025-07-22 14:05:00|81.34|81.26|83.79|83.48|83.99|83.56|81.19|81|1474647
1753193400000|2025-07-22 14:10:00|83.8|83.62|83.9|83.85|84.5|84.22|83.58|83|531850
1753193700000|2025-07-22 14:15:00|83.93|83.86|82.36|82.35|84.01|83.87|82.36|82.04|434051
1753194000000|2025-07-22 14:20:00|82.68|82.36|82.54|82.53|82.99|82.77|82.25|82.06|265184
1753194300000|2025-07-22 14:25:00|82.53|82.52|82.45|82.29|83|82.8|82.28|82|394560
1753194600000|2025-07-22 14:30:00|82.43|82.3|82.03|82.02|82.88|82.56|82.01|82|593111
1753194900000|2025-07-22 14:35:00|82.07|82.08|82.03|82.02|82.88|82.61|82.03|82.02|834702
1753195200000|2025-07-22 14:40:00|82.02|82.01|81.01|81|82.03|82.01|80.96|80.95|1457465
1753195500000|2025-07-22 14:45:00|81.06|81.01|80.1|80|81.11|81.06|80.09|80|2094705
1753195800000|2025-07-22 14:50:00|80.06|80.01|80.3|80.29|80.49|80.48|80.02|80.01|1559505
1753196100000|2025-07-22 14:55:00|80.29|80.28|81.09|81.08|81.15|81.1|80.23|80.18|1506494
1753196400000|2025-07-22 15:00:00|81.08|81.06|80.79|80.75|81.09|81.06|80.41|80.4|1302159
1753196700000|2025-07-22 15:05:00|80.84|80.74|81.04|81|81.11|81.1|80.84|80.68|954956
1753197000000|2025-07-22 15:10:00|81.05|81.02|81.09|81.08|81.3|81.28|81.04|81|693222
1753197300000|2025-07-22 15:15:00|81.13|81.09|81.5|81.43|81.55|81.43|80.85|80.84|1006922
1753197600000|2025-07-22 15:20:00|81.51|81.44|81.7|81.69|81.75|81.74|81.49|81.44|1092435
1753197900000|2025-07-22 15:25:00|81.69|81.68|82.77|82.71|82.89|82.71|81.51|81.5|1056195
1753198200000|2025-07-22 15:30:00|82.74|82.7|83.01|83|83.02|83.01|82.71|82.7|1263699
1753198500000|2025-07-22 15:35:00|83|82.97|82.57|82.48|83|82.97|82.17|82|660631
1753198800000|2025-07-22 15:40:00|82.58|82.53|82.26|82.23|83.09|83.06|82.2|82.19|863685
1753199100000|2025-07-22 15:45:00|82.24|82.25|82.35|82.34|82.51|82.5|82.18|82|959177
1753199400000|2025-07-22 15:50:00|82.36|82.35|82.6|82.43|82.66|82.65|82.36|82.2|739661
1753199700000|2025-07-22 15:55:00|82.57|82.42|81.5|81.49|82.6|82.53|81.42|81.09|541138
1753200000000|2025-07-22 16:00:00|81.71|81.5|82.27|81.88|82.61|82.53|81.71|81.5|633169
1753200300000|2025-07-22 16:05:00|82.26|82|82.53|82.39|82.53|82.41|82.12|82|187325
1753200600000|2025-07-22 16:10:00|82.52|82.25|81.58|81.52|82.52|82.39|81.23|81.09|998752
1753200900000|2025-07-22 16:15:00|81.6|81.53|82.27|82.11|82.33|82.11|81.6|81.53|639888
1753201200000|2025-07-22 16:20:00|82.23|82.12|81.72|81.71|82.23|82.16|81.71|81.55|408180
1753201500000|2025-07-22 16:25:00|81.71|81.55|80.53|80.5|81.72|81.71|80.51|80.5|941959
1753201800000|2025-07-22 16:30:00|80.52|80.51|80.46|80.45|80.63|80.62|80.46|80.45|669231
1753202100000|2025-07-22 16:35:00|80.43|80.42|80.01|80|80.43|80.42|80.01|80|1146551
1753202400000|2025-07-22 16:40:00|80.02|80.01|80.2|80.19|80.25|80.22|80.02|80.01|1180931
1753202700000|2025-07-22 16:45:00|80.19|80.1|80.55|80.53|80.55|80.54|80.19|80.08|677719
1753203000000|2025-07-22 16:50:00|80.5|80.5|80.5|80.49|80.6|80.58|80.42|80.3|287443
1753203300000|2025-07-22 16:55:00|80.49|80.4|80.68|80.67|80.68|80.67|80.34|80.3|632067
1753203600000|2025-07-22 17:00:00|80.67|80.65|80.7|80.69|80.7|80.69|80.59|80.41|367757
1753203900000|2025-07-22 17:05:00|80.75|80.7|80.7|80.69|80.75|80.74|80.7|80.69|259538
1753204200000|2025-07-22 17:10:00|80.69|80.65|80.71|80.7|80.71|80.7|80.69|80.6|303192
1753204500000|2025-07-22 17:15:00|80.72|80.71|80.83|80.82|80.9|80.89|80.72|80.7|569816
1753204800000|2025-07-22 17:20:00|80.82|80.7|81.42|81.41|81.42|81.41|80.77|80.7|785455
1753205100000|2025-07-22 17:25:00|81.41|81.4|81.6|81.59|81.66|81.65|81.41|81.4|644194
1753205400000|2025-07-22 17:30:00|81.61|81.6|81.81|81.8|82|81.99|81.43|81.15|557776
1753205700000|2025-07-22 17:35:00|81.83|81.82|81.9|81.89|81.94|81.93|81.83|81.74|595349
1753206000000|2025-07-22 17:40:00|81.91|81.87|80.35|80.34|81.91|81.87|80.32|80.3|490354
1753206300000|2025-07-22 17:45:00|80.39|80.37|80.78|80.77|80.85|80.84|80.39|80.37|499866
1753206600000|2025-07-22 17:50:00|80.8|80.78|80.92|80.75|80.98|80.94|80.8|80.74|394051
1753206900000|2025-07-22 17:55:00|80.87|80.76|80.76|80.75|80.87|80.77|80.76|80.75|150639
1753207200000|2025-07-22 18:00:00|80.79|80.76|80.65|80.64|80.82|80.79|80.65|80.64|324535
1753207500000|2025-07-22 18:05:00|80.66|80.65|81.05|81|81.25|81.01|80.66|80.65|704687
1753207800000|2025-07-22 18:10:00|81.04|81.01|81.2|81.14|81.2|81.14|80.86|80.81|623266
1753208100000|2025-07-22 18:15:00|81.18|81.06|80.83|80.82|81.38|81.37|80.83|80.81|814094
1753208400000|2025-07-22 18:20:00|80.82|80.8|80.8|80.79|81.3|81.28|80.77|80.75|615609
1753208700000|2025-07-22 18:25:00|80.79|80.77|81|80.95|81.05|81.02|80.7|80.6|583234
1753209000000|2025-07-22 18:30:00|80.96|80.98|80.95|80.88|80.99|80.99|80.72|80.6|417061
1753209300000|2025-07-22 18:35:00|80.99|80.93|80.7|80.69|81|80.99|80.65|80.6|364960
1753209600000|2025-07-22 18:40:00|80.75|80.7|80.76|80.66|80.89|80.85|80.61|80.6|544518
1753209900000|2025-07-22 18:45:00|80.67|80.67|80.34|80.24|80.76|80.74|80.23|80.22|356878
1753210200000|2025-07-22 18:50:00|80.37|80.25|80.77|80.76|80.79|80.76|80.37|80.25|496904
1753210500000|2025-07-22 18:55:00|80.79|80.77|80.89|80.88|80.89|80.88|80.79|80.67|313032
1753210800000|2025-07-22 19:00:00|80.93|80.89|81.88|81.85|82|82|80.93|80.89|1124694
1753211100000|2025-07-22 19:05:00|81.86|81.87|81.51|81.5|82|81.99|81.51|81.44|521709
1753211400000|2025-07-22 19:10:00|81.52|81.51|81.94|81.91|81.94|81.91|81.52|81.51|462569
1753211700000|2025-07-22 19:15:00|81.99|81.93|81.56|81.55|82.04|82.03|81.34|81.2|874636
1753212000000|2025-07-22 19:20:00|81.55|81.22|81.36|81.35|81.56|81.55|81.34|81.2|469161
1753212300000|2025-07-22 19:25:00|81.41|81.36|82.04|81.94|82.37|82.19|81.36|81.35|667742
1753212600000|2025-07-22 19:30:00|82.05|82|81.38|81.37|82.05|82.03|81.25|81.08|920915
1753212900000|2025-07-22 19:35:00|81.33|81.33|81.45|81.44|81.58|81.57|81.13|81.08|522265
1753213200000|2025-07-22 19:40:00|81.5|81.45|81.48|81.44|81.65|81.64|81.45|81.44|421940
1753213500000|2025-07-22 19:45:00|81.5|81.46|81.81|81.8|81.81|81.8|81.3|81.27|512065
1753213800000|2025-07-22 19:50:00|81.86|81.83|81.94|81.71|81.96|81.94|81.56|81.53|940460
1753214100000|2025-07-22 19:55:00|81.96|81.8|82.35|82.33|82.35|82.33|81.61|81.6|1063876
1753277400000|2025-07-23 13:30:00|82.9|82.16|81.46|81.21|83.5|83.21|81.2|81.16|1241715
1753277700000|2025-07-23 13:35:00|81.5|81.23|79.8|79.76|82|81.47|79.75|79.73|2248582
1753278000000|2025-07-23 13:40:00|80|79.77|82|81.98|82.05|81.98|79.78|79.77|1391152
1753278300000|2025-07-23 13:45:00|82.05|81.99|85.58|85.5|86.6|86.53|82|81.99|2693686
1753278600000|2025-07-23 13:50:00|85.57|85.54|84.49|84.4|85.57|85.56|84.39|84.01|1892470
1753278900000|2025-07-23 13:55:00|84.48|84.39|83.99|83.98|84.7|84.52|83.99|83.8|738950
1753279200000|2025-07-23 14:00:00|84|83.88|85.5|85.35|85.5|85.37|83.48|83.31|1391922
1753279500000|2025-07-23 14:05:00|85.6|85.36|85.87|85.61|87.8|87.2|85.51|85.36|2011975
1753279800000|2025-07-23 14:10:00|85.86|85.6|84.19|84.18|85.86|85.6|84.04|83.88|866567
1753280100000|2025-07-23 14:15:00|84.2|84.19|84.76|84.75|85|84.96|84.2|84.19|733474
1753280400000|2025-07-23 14:20:00|84.85|84.76|86.9|86.71|86.95|86.71|84.85|84.76|731673
1753280700000|2025-07-23 14:25:00|86.88|86.77|87.12|87|88.39|88.08|86.7|86.67|2228447
1753281000000|2025-07-23 14:30:00|87.1|87.01|85.16|84.86|87.1|87.01|80.11|80|1541187
1753281300000|2025-07-23 14:35:00|85.15|84.85|85.94|85.8|85.95|85.8|84.9|84.85|668865
1753281600000|2025-07-23 14:40:00|85.93|85.67|85.95|85.9|86|85.97|85.38|85.01|271702
1753281900000|2025-07-23 14:45:00|85.94|85.83|85.75|85.65|86.15|85.92|85.75|85.6|648160
1753282200000|2025-07-23 14:50:00|85.74|85.74|85.58|85.51|85.9|85.74|85.22|85.17|481403
1753282500000|2025-07-23 14:55:00|85.65|85.5|85.65|85.51|85.68|85.66|85.05|85|508020
1753282800000|2025-07-23 15:00:00|85.7|85.52|85.98|85.72|86.5|86.38|85.7|85.52|405686
1753283100000|2025-07-23 15:05:00|85.85|85.73|85.6|85.45|86.01|86|84.91|84.9|1038503
1753283400000|2025-07-23 15:10:00|85.59|85.53|86.3|86.1|86.4|86.36|85.5|85.28|489344
1753283700000|2025-07-23 15:15:00|86.28|86.09|86.4|86.31|86.4|86.31|85.91|85.51|308207
1753284000000|2025-07-23 15:20:00|86.41|86.32|85.99|85.91|86.6|86.56|85.99|85.9|570280
1753284300000|2025-07-23 15:25:00|85.98|85.9|86.98|86.95|87|86.95|85.95|85.9|770453
1753284600000|2025-07-23 15:30:00|86.96|86.94|87.59|87.5|87.65|87.5|86.83|86.51|559704
1753284900000|2025-07-23 15:35:00|87.51|87|87.08|86.85|87.51|87.2|86.81|86.5|327989
1753285200000|2025-07-23 15:40:00|87.09|86.86|86.49|86.39|87.09|87.01|86.49|86.2|143477
1753285500000|2025-07-23 15:45:00|86.5|86.4|86.64|86.38|87|86.8|86.47|86.2|273615
1753285800000|2025-07-23 15:50:00|86.65|86.25|86.9|86.77|86.9|86.77|86.65|86.25|166044
1753286100000|2025-07-23 15:55:00|86.99|86.78|86.97|86.64|87.5|87.33|86.96|86.5|305042
1753286400000|2025-07-23 16:00:00|87|86.81|87.14|87.08|87.4|87.38|87|86.81|242962
1753286700000|2025-07-23 16:05:00|87.1|87.01|87.13|87.12|87.19|87.18|86.95|86.5|252488
1753287000000|2025-07-23 16:10:00|87.12|87.07|86.71|86.7|87.19|87.17|86.71|86.5|251875
1753287300000|2025-07-23 16:15:00|86.7|86.5|86.89|86.86|86.9|86.86|86.67|86.5|161602
1753287600000|2025-07-23 16:20:00|86.95|86.87|86.85|86.74|87.05|86.99|86.7|86.54|223663
1753287900000|2025-07-23 16:25:00|87|86.75|86.99|86.88|87.17|87.1|86.83|86.74|205145
1753288200000|2025-07-23 16:30:00|86.97|86.89|86.36|86.24|86.97|86.9|86.36|86.2|293395
1753288500000|2025-07-23 16:35:00|86.35|86.25|86.64|86.55|86.65|86.56|86.32|86.25|163655
1753288800000|2025-07-23 16:40:00|86.63|86.54|86.46|86.26|86.63|86.55|85.98|85.5|205677
1753289100000|2025-07-23 16:45:00|86.45|86.27|86.28|86.23|86.45|86.27|86.2|86.11|116024
1753289400000|2025-07-23 16:50:00|86.26|86.26|86.28|86|86.4|86.31|86.22|86|115728
1753289700000|2025-07-23 16:55:00|86.27|86.01|86.48|86.4|87|86.54|86.27|86|219344
1753290000000|2025-07-23 17:00:00|86.4|86.36|86.4|86.21|86.4|86.4|86.39|86|77729
1753290300000|2025-07-23 17:05:00|86.49|86.22|86.95|86.61|86.99|86.61|86.48|86.22|145737
1753290600000|2025-07-23 17:10:00|86.94|86.86|86.07|86|86.94|86.86|85.8|85.5|439743
1753290900000|2025-07-23 17:15:00|85.78|85.99|85.42|85.4|86.06|86|84.89|84.61|327707
1753291200000|2025-07-23 17:20:00|85.43|85.41|85|84.93|85.43|85.41|85|84.7|250439
1753291500000|2025-07-23 17:25:00|85.41|84.97|85.4|85.15|86.21|86.18|85.4|84.97|203362
1753291800000|2025-07-23 17:30:00|85.57|85.36|85.49|85.48|85.74|85.65|85.49|85.01|9995
1753292100000|2025-07-23 17:35:00|85.48|85.26|85.49|85.48|85.49|85.48|85.48|85.01|29513
1753292400000|2025-07-23 17:40:00|85.74|85.49|86.16|86.13|86.19|86.13|85.68|85.4|124017
1753292700000|2025-07-23 17:45:00|86.15|86.1|85.5|85.32|86.15|86.1|85.5|85.05|194137
1753293000000|2025-07-23 17:50:00|85.49|85.34|85.73|85.42|85.74|85.42|85.38|85.19|22382
1753293300000|2025-07-23 17:55:00|85.71|85.43|85.5|85.46|85.71|85.46|85.48|85.34|32644
1753293600000|2025-07-23 18:00:00|85.66|85.47|85.3|85.2|85.66|85.59|85.02|85|215153
1753293900000|2025-07-23 18:05:00|85.31|85.26|85.26|85.09|85.31|85.3|85.26|85|172438
1753294200000|2025-07-23 18:10:00|85.25|85.1|85.28|85.23|85.5|85.4|85.25|85.06|99037
1753294500000|2025-07-23 18:15:00|85.45|85.27|85.59|85.56|85.6|85.59|85.44|85.27|114172
1753294800000|2025-07-23 18:20:00|85.6|85.57|85.74|85.6|85.75|85.73|85.6|85.55|294041
1753295100000|2025-07-23 18:25:00|85.73|85.61|85.9|85.56|86.1|86.04|85.73|85.55|447659
1753295400000|2025-07-23 18:30:00|85.89|85.57|85.48|85.42|85.89|85.71|85.48|85.34|155363
1753295700000|2025-07-23 18:35:00|85.49|85.48|85.39|85.3|85.66|85.48|85.1|85.06|298610
1753296000000|2025-07-23 18:40:00|85.4|85.31|85.27|85.22|85.4|85.31|85.14|85|230424
1753296300000|2025-07-23 18:45:00|85.28|85.23|85.39|85.38|85.4|85.38|85.28|85.23|74731
1753296600000|2025-07-23 18:50:00|85.38|85.25|85.37|85.36|85.38|85.38|85.22|85.1|201379
1753296900000|2025-07-23 18:55:00|85.45|85.37|85.76|85.59|86.2|86.19|85.37|85.36|444664
1753297200000|2025-07-23 19:00:00|85.75|85.68|85.58|85.46|86.02|86|85.58|85.02|430707
1753297500000|2025-07-23 19:05:00|85.85|85.52|85.95|85.86|85.95|85.86|85.37|85.11|268252
1753297800000|2025-07-23 19:10:00|85.94|85.91|85.95|85.69|85.97|85.94|85.93|85.38|182778
1753298100000|2025-07-23 19:15:00|85.94|85.7|85.88|85.87|85.94|85.9|85.63|85.11|159151
1753298400000|2025-07-23 19:20:00|85.99|85.88|85.88|85.87|86.15|86.14|85.88|85.85|223769
1753298700000|2025-07-23 19:25:00|85.89|85.88|85.83|85.52|86.07|86.06|85.83|85.5|265403
1753299000000|2025-07-23 19:30:00|85.63|85.53|85.95|85.94|86.15|86.04|85.63|85.53|156452
1753299300000|2025-07-23 19:35:00|85.94|85.68|85.8|85.79|85.95|85.94|85.74|85.52|126530
1753299600000|2025-07-23 19:40:00|85.85|85.8|86|85.99|86.05|85.99|85.84|85.79|386503
1753299900000|2025-07-23 19:45:00|85.99|85.96|86.39|86.38|86.39|86.38|85.99|85.5|471708
1753300200000|2025-07-23 19:50:00|86.4|86.39|86.9|86.89|87.01|86.99|86.4|86.39|940923
1753300500000|2025-07-23 19:55:00|86.89|86.87|86.99|86.98|87.05|86.99|86.88|86.6|509358
1753363800000|2025-07-24 13:30:00|86.1|85.49|84.48|84|86.1|85.49|82.88|82.5|1630316
1753364100000|2025-07-24 13:35:00|84.49|83.97|84.79|84|84.8|84|83.45|83.1|833136
1753364400000|2025-07-24 13:40:00|84.78|84.01|83.77|83.56|84.78|84.05|83|82.83|1220559
1753364700000|2025-07-24 13:45:00|83.76|83.67|83.48|83.31|83.77|83.72|83.31|83|589866
1753365000000|2025-07-24 13:50:00|83.77|83.32|83.74|83.6|84|83.99|83.28|83.03|792416
1753365300000|2025-07-24 13:55:00|83.73|83.73|83.24|83.21|83.78|83.73|83.05|83|706315
1753365600000|2025-07-24 14:00:00|83.25|83.25|84.8|84.7|84.8|84.7|83.25|83.25|537227
1753365900000|2025-07-24 14:05:00|84.88|84.71|85.01|85|85.27|85.16|84.88|84.71|623158
1753366200000|2025-07-24 14:10:00|85|84.76|84.74|84.5|85.05|85|84.4|84.22|336886
1753366500000|2025-07-24 14:15:00|84.81|84.51|85.27|85.07|85.27|85.07|84.64|84.46|467004
1753366800000|2025-07-24 14:20:00|85.31|85.17|85.89|85.73|86|85.94|85.31|85.17|471818
1753367100000|2025-07-24 14:25:00|85.88|85.76|85.34|85.12|85.89|85.81|85.05|85.01|351772
1753367400000|2025-07-24 14:30:00|85.33|85.13|85.78|85.64|86.2|86.06|85.24|85.13|555509
1753367700000|2025-07-24 14:35:00|85.79|85.73|85.79|85.76|85.79|85.78|85.6|85.35|438161
1753368000000|2025-07-24 14:40:00|85.78|85.74|85.2|85.07|85.78|85.77|85.01|85|681317
1753368300000|2025-07-24 14:45:00|85.21|85.13|85.33|85.32|85.79|85.66|85.17|85|451227
1753368600000|2025-07-24 14:50:00|85.4|85.33|85.34|85.33|85.4|85.38|85.33|85.32|385527
1753368900000|2025-07-24 14:55:00|85.4|85.34|86.1|86|86.1|86.03|85.39|85.34|677610
1753369200000|2025-07-24 15:00:00|86.09|85.94|85.96|85.76|86.5|86.48|85.88|85.39|767000
1753369500000|2025-07-24 15:05:00|85.95|85.75|86.3|86.13|86.3|86.13|85.79|85.5|147083
1753369800000|2025-07-24 15:10:00|86.35|86.11|86.6|86.58|86.6|86.58|86.3|86.11|384533
1753370100000|2025-07-24 15:15:00|86.65|86.5|86.55|86.5|86.65|86.54|86.34|86.28|100344
1753370400000|2025-07-24 15:20:00|86.54|86.34|86.58|86.55|86.65|86.55|86.01|86|520403
1753370700000|2025-07-24 15:25:00|86.57|86.56|86.68|86.67|86.72|86.67|86.56|86.35|332630
1753371000000|2025-07-24 15:30:00|86.75|86.68|85.8|85.6|86.75|86.68|85.33|85.01|702223
1753371300000|2025-07-24 15:35:00|85.79|85.61|85.94|85.68|86|85.79|85.68|85.5|131679
1753371600000|2025-07-24 15:40:00|85.93|85.7|85.75|85.7|85.93|85.84|85.75|85.64|140010
1753371900000|2025-07-24 15:45:00|85.76|85.67|86.09|86.05|86.09|86.05|85.71|85.6|345625
1753372200000|2025-07-24 15:50:00|86.08|86.06|86.28|86.01|86.55|86.5|85.99|85.7|382444
1753372500000|2025-07-24 15:55:00|86.14|85.99|85.85|85.71|86.14|85.99|85.85|85.7|307647
1753372800000|2025-07-24 16:00:00|85.89|85.7|85.88|85.78|85.89|85.78|85.88|85.7|39930
1753373100000|2025-07-24 16:05:00|85.87|85.83|85.68|85.63|85.87|85.83|85.63|85.56|162065
1753373400000|2025-07-24 16:10:00|86|85.64|85.34|85.1|86|85.65|85.29|85.1|265928
1753373700000|2025-07-24 16:15:00|85.3|85.2|85.64|85.27|86|85.63|85.28|85.2|148217
1753374000000|2025-07-24 16:20:00|85.62|85.3|85.5|85.31|85.62|85.56|85.39|85.3|84168
1753374300000|2025-07-24 16:25:00|85.4|85.3|85.39|85.21|85.4|85.3|85.1|85.05|64331
1753374600000|2025-07-24 16:30:00||85.22||85.35||85.35||85.21|52788
1753374900000|2025-07-24 16:35:00|85.32|85.36|84.77|84.57|85.32|85.36|84.77|84.56|121892
1753375200000|2025-07-24 16:40:00|84.72|84.58|84.71|84.61|85.11|84.86|84.65|84.56|61271
1753375500000|2025-07-24 16:45:00|84.7|84.65|84.68|84.67|84.71|84.68|84.68|84.65|38914
1753375800000|2025-07-24 16:50:00|84.67|84.56|85.45|85.29|86|85.92|84.67|84.56|659838
1753376100000|2025-07-24 16:55:00|85.44|85.4|85.44|85.41|85.45|85.41|85.4|85.29|41111
1753376400000|2025-07-24 17:00:00|85.43|85.43|85.15|85.04|85.43|85.43|85.01|85|146428
1753376700000|2025-07-24 17:05:00|||||||||17849
1753377000000|2025-07-24 17:10:00|85.16|85.05|85.47|85.29|85.75|85.45|85.16|85.05|355530
1753377300000|2025-07-24 17:15:00|85.45|85.18|85.39|85.18|85.45|85.29|85.39|85.18|13160
1753377600000|2025-07-24 17:20:00|85.45|85.29|85.23|85.18|85.8|85.45|85.2|85.18|136479
1753377900000|2025-07-24 17:25:00|85.22|85.2|85.56|85.37|85.57|85.39|85.19|85.18|378318
1753378200000|2025-07-24 17:30:00|85.55|85.34|85.34|85.15|85.55|85.34|85.17|85.11|99946
1753378500000|2025-07-24 17:35:00|85.29|85.14|85.27|85.22|85.35|85.22|85.15|85.1|118389
1753378800000|2025-07-24 17:40:00|85.28|85.24|85.88|85.58|86|85.58|85.28|85.24|67837
1753379100000|2025-07-24 17:45:00|85.86|85.59|85.63|85.36|85.86|85.6|85.54|85.1|79645
1753379400000|2025-07-24 17:50:00|85.62|85.37|85.64|85.55|85.65|85.55|85.53|85.37|30302
1753379700000|2025-07-24 17:55:00|85.57|85.56|85.65|85.45|85.9|85.7|85.53|85.11|225259
1753380000000|2025-07-24 18:00:00|85.64|85.55|85.72|85.51|85.72|85.63|85.51|85.29|74205
1753380300000|2025-07-24 18:05:00|85.71|85.7|85.46|85.1|85.71|85.7|85.46|85.1|71505
1753380600000|2025-07-24 18:10:00|85.45|85.28|85.39|85.12|85.51|85.5|85.39|85.1|52685
1753380900000|2025-07-24 18:15:00|85.38|85.26|85.69|85.68|85.72|85.7|85.35|85.11|160996
1753381200000|2025-07-24 18:20:00|85.59|85.5|85.44|85.11|85.59|85.5|85.44|85.11|108591
1753381500000|2025-07-24 18:25:00||85.14||85.43||85.43||85.14|25978
1753381800000|2025-07-24 18:30:00|85.78|85.61|85.84|85.83|85.9|85.83|85.78|85.61|69187
1753382100000|2025-07-24 18:35:00|85.86|85.85|85.88|85.69|86|85.93|85.86|85.69|128930
1753382400000|2025-07-24 18:40:00|85.87|85.66|85.45|85.43|85.87|85.66|85.45|85.4|83730
1753382700000|2025-07-24 18:45:00|85.44|85.39|85.29|85.12|85.44|85.43|85.29|85.11|14062
1753383000000|2025-07-24 18:50:00|85.3|85.13|85.29|85.28|85.3|85.28|85.29|85.13|97722
1753383300000|2025-07-24 18:55:00|85.3|85.29|85.59|85.5|85.7|85.51|85.3|85.29|202621
1753383600000|2025-07-24 19:00:00|85.58|85.55|85.69|85.63|85.7|85.63|85.58|85.55|58850
1753383900000|2025-07-24 19:05:00|85.7|85.62|85.46|85.11|85.7|85.62|85.25|85.01|120157
1753384200000|2025-07-24 19:10:00|85.47|85.29|85.69|85.68|85.7|85.69|85.25|85|151628
1753384500000|2025-07-24 19:15:00|85.7|85.67|85.94|85.73|85.95|85.73|85.69|85.67|50613
1753384800000|2025-07-24 19:20:00|85.93|85.78|85.49|85.4|85.93|85.91|85.49|85.14|123921
1753385100000|2025-07-24 19:25:00|85.67|85.48|85.58|85.5|85.72|85.5|85.58|85.48|98723
1753385400000|2025-07-24 19:30:00|85.6|85.57|85.52|85.21|85.6|85.57|85.52|85|64477
1753385700000|2025-07-24 19:35:00|85.51|85.25|85.44|85.15|85.51|85.45|85.2|85|54582
1753386000000|2025-07-24 19:40:00|85.79|85.43|85.4|85.26|85.9|85.6|85.4|85.26|119219
1753386300000|2025-07-24 19:45:00|85.39|85.3|85.29|85.26|85.39|85.34|85.29|85.26|42580
1753386600000|2025-07-24 19:50:00|85.3|85.27|85.5|85.41|85.6|85.41|85.29|85.27|105701
1753386900000|2025-07-24 19:55:00|85.49|85.4|85|84.64|85.49|85.41|84.68|84.56|416325
1753450200000|2025-07-25 13:30:00|82|81.18|81.93|81.9|82|81.9|80.4|80.3|1458071
1753450500000|2025-07-25 13:35:00|81.92|81.8|82.24|81.83|82.35|81.98|81.79|81.73|1368441
1753450800000|2025-07-25 13:40:00|82.35|81.84|82.06|82.05|82.85|82.79|82.06|81.84|434972
1753451100000|2025-07-25 13:45:00|82.05|82|81.75|81.72|82.07|82|81.1|81|700645
1753451400000|2025-07-25 13:50:00|81.76|81.73|82.99|82.76|82.99|82.77|81.75|81.7|761755
1753451700000|2025-07-25 13:55:00|83|82.79|82.77|82.67|83.55|83.38|82.23|82.11|686560
1753452000000|2025-07-25 14:00:00|82.99|82.68|82.28|82.06|83.01|82.87|82.28|82|392184
1753452300000|2025-07-25 14:05:00|82.3|82.07|82.73|82.72|82.8|82.72|82.3|82.06|356015
1753452600000|2025-07-25 14:10:00|82.8|82.73|82.47|82.41|82.8|82.73|82.42|82.4|425113
1753452900000|2025-07-25 14:15:00|82.5|82.42|81.89|81.81|82.5|82.49|81.89|81.8|568832
1753453200000|2025-07-25 14:20:00|81.88|81.8|81.84|81.81|82|81.98|81.81|81.8|552099
1753453500000|2025-07-25 14:25:00|81.82|81.8|81.59|81.41|82.25|82|81.39|81.29|635373
1753453800000|2025-07-25 14:30:00|81.5|81.4|80.5|80.41|81.5|81.4|80.5|80.33|1070899
1753454100000|2025-07-25 14:35:00|80.52|80.46|80.18|80.14|80.7|80.69|80.05|80|1493261
1753454400000|2025-07-25 14:40:00|80.19|80.19|80.19|80.11|80.99|80.4|80|79.91|1386089
1753454700000|2025-07-25 14:45:00|80.18|80.12|79.4|79.3|80.19|80.18|79.15|79|1739223
1753455000000|2025-07-25 14:50:00|79.44|79.24|78.77|78.61|79.44|79.24|78.65|78.55|1834563
1753455300000|2025-07-25 14:55:00|78.8|78.65|78.81|78.7|78.93|78.9|78.06|78|1426834
1753455600000|2025-07-25 15:00:00|78.8|78.71|79|78.91|79|78.91|78.54|78.5|1177049
1753455900000|2025-07-25 15:05:00|79.03|78.95|79.29|79.1|79.8|79.64|79.03|78.95|884682
1753456200000|2025-07-25 15:10:00|79.25|79.16|79.9|79.83|80|79.83|79.25|79.1|402856
1753456500000|2025-07-25 15:15:00|79.95|79.88|79.6|79.32|80.5|80.27|79.6|79.32|879038
1753456800000|2025-07-25 15:20:00|79.59|79.33|79.69|79.62|79.99|79.9|79.56|79.32|329858
1753457100000|2025-07-25 15:25:00|79.73|79.63|79.9|79.84|79.99|79.84|79.73|79.61|253339
1753457400000|2025-07-25 15:30:00|79.87|79.85|79.32|79.14|79.87|79.89|79.32|79.1|773267
1753457700000|2025-07-25 15:35:00|79.35|79.16|80.2|80.11|80.35|80.24|79.35|79.16|307724
1753458000000|2025-07-25 15:40:00|80.18|80.15|80|79.82|80.18|80.15|79.8|79.79|252877
1753458300000|2025-07-25 15:45:00|80.05|79.83|80.3|80.23|80.3|80.29|80.05|79.83|271465
1753458600000|2025-07-25 15:50:00|80.33|80.25|80.49|80.48|80.5|80.49|80.33|80.25|491162
1753458900000|2025-07-25 15:55:00|80.5|80.49|80.75|80.63|80.75|80.7|80.5|80.48|318261
1753459200000|2025-07-25 16:00:00|80.74|80.61|80.25|80.22|80.74|80.62|80.25|80.21|172757
1753459500000|2025-07-25 16:05:00|80.24|80.21|80.24|80.02|80.25|80.21|79.65|79.5|431567
1753459800000|2025-07-25 16:10:00|80.11|80|79.63|79.52|80.11|80|79.63|79.52|272228
1753460100000|2025-07-25 16:15:00|79.62|79.6|79.58|79.46|79.62|79.61|79.13|79.1|123065
1753460400000|2025-07-25 16:20:00|79.6|79.47|80|79.76|80|79.76|79.6|79.47|86909
1753460700000|2025-07-25 16:25:00|80.05|79.77|80.02|79.89|80.15|80.01|79.99|79.77|245757
1753461000000|2025-07-25 16:30:00|80.03|80|79.87|79.72|80.12|80.11|79.87|79.7|250508
1753461300000|2025-07-25 16:35:00|79.77|79.71|80.18|80.01|80.25|80.01|79.7|79.58|113702
1753461600000|2025-07-25 16:40:00|80.1|80|79.61|79.6|80.1|80.01|79.61|79.58|108269
1753461900000|2025-07-25 16:45:00|79.6|79.58|79.53|79.51|79.79|79.77|79.53|79.51|299922
1753462200000|2025-07-25 16:50:00|79.52|79.52|79.9|79.75|80|79.91|79.52|79.52|278626
1753462500000|2025-07-25 16:55:00|80|79.8|79.79|79.61|80.09|80.06|79.7|79.6|408146
1753462800000|2025-07-25 17:00:00|80.09|79.62|79.32|79.29|80.1|80|79.32|79.29|166179
1753463100000|2025-07-25 17:05:00|79.34|79.3|79.72|79.36|80|79.85|79.32|79.29|260913
1753463400000|2025-07-25 17:10:00|79.56|79.37|79.56|79.55|79.56|79.55|79.56|79.37|40509
1753463700000|2025-07-25 17:15:00|79.55|79.54|79.72|79.7|79.72|79.7|79.55|79.54|232653
1753464000000|2025-07-25 17:20:00|79.71|79.69|79.4|79.39|79.71|79.69|79.4|79.38|143604
1753464300000|2025-07-25 17:25:00|79.39|79.38|79.47|79.3|79.51|79.44|79.05|79.04|413787
1753464600000|2025-07-25 17:30:00|79.36|79.31|79.22|79.18|79.42|79.33|79.22|79.12|73088
1753464900000|2025-07-25 17:35:00|79.19|79.19|79.5|79.44|79.5|79.44|79.19|79.18|270541
1753465200000|2025-07-25 17:40:00|79.55|79.47|79.45|79.42|79.56|79.54|79.42|79.3|202530
1753465500000|2025-07-25 17:45:00|79.46|79.4|79.35|79.32|79.46|79.42|79.34|79.3|148556
1753465800000|2025-07-25 17:50:00|79.34|79.33|79.02|79.01|79.34|79.34|79.02|79.01|194002
1753466100000|2025-07-25 17:55:00|79.01|79|79.15|79.14|79.21|79.2|79.01|79|416173
1753466400000|2025-07-25 18:00:00|79.14|79.13|79.14|79.13|79.14|79.13|79.14|79.1|50825
1753466700000|2025-07-25 18:05:00|79.16|79.14|79.73|79.62|79.92|79.74|79.16|79.14|271274
1753467000000|2025-07-25 18:10:00|79.64|79.6|79.59|79.55|79.64|79.6|79.59|79.5|41929
1753467300000|2025-07-25 18:15:00|79.58|79.54|79.26|79.25|79.58|79.54|79.26|79.25|153335
1753467600000|2025-07-25 18:20:00|79.25|79.24|79.39|79.37|79.39|79.38|79.25|79.2|146867
1753467900000|2025-07-25 18:25:00|79.4|79.38|79.8|79.71|80|79.99|79.4|79.38|359969
1753468200000|2025-07-25 18:30:00|79.85|79.72|79.83|79.76|79.98|79.97|79.8|79.72|133873
1753468500000|2025-07-25 18:35:00|79.82|79.8|79.83|79.78|79.83|79.82|79.82|79.75|38291
1753468800000|2025-07-25 18:40:00|79.82|79.79|79.89|79.61|80|79.79|79.61|79.6|92845
1753469100000|2025-07-25 18:45:00|79.75|79.68|79.89|79.67|79.89|79.68|79.75|79.61|19603
1753469400000|2025-07-25 18:50:00|79.75|79.68|79.75|79.71|79.75|79.71|79.75|79.65|83704
1753469700000|2025-07-25 18:55:00|79.7|79.68|79.23|79.21|79.7|79.69|79.21|79.2|165147
1753470000000|2025-07-25 19:00:00|79.22|79.22|79.35|79.3|79.54|79.53|79.22|79.11|308360
1753470300000|2025-07-25 19:05:00|79.34|79.31|79.35|79.21|79.35|79.34|79.09|79|546777
1753470600000|2025-07-25 19:10:00|79.34|79.34|79.35|79.21|79.35|79.34|79.31|79.08|220128
1753470900000|2025-07-25 19:15:00|79.29|79.22|79.29|79.28|79.29|79.28|79.24|79.22|216733
1753471200000|2025-07-25 19:20:00|79.3|79.29|79.23|79.03|79.35|79.34|79.23|79|349410
1753471500000|2025-07-25 19:25:00|79.22|79.04|79.11|79.1|79.22|79.16|79.11|79.04|134165
1753471800000|2025-07-25 19:30:00|79.1|79.07|79.3|79.27|79.35|79.27|79.1|79.04|275949
1753472100000|2025-07-25 19:35:00|79.28|79.26|79.5|79.28|79.5|79.35|79.22|79.2|120247
1753472400000|2025-07-25 19:40:00|79.49|79.29|79.28|79.27|79.54|79.45|79.27|79.26|83814
1753472700000|2025-07-25 19:45:00|79.29|79.28|79.5|79.4|79.55|79.46|79.29|79.27|330921
1753473000000|2025-07-25 19:50:00|79.55|79.43|79.79|79.65|79.8|79.78|79.55|79.43|427140
1753473300000|2025-07-25 19:55:00|79.78|79.67|79.76|79.67|79.81|79.8|79.62|79.6|490863
1753709400000|2025-07-28 13:30:00|81.87|81.63|80.34|80.1|81.87|81.72|80.3|80.08|873052
1753709700000|2025-07-28 13:35:00|80.33|80.11|80.45|80.43|81|80.9|80.15|80.01|861034
1753710000000|2025-07-28 13:40:00|80.44|80.22|80.54|80.46|80.6|80.46|80.22|80.08|510797
1753710300000|2025-07-28 13:45:00|80.59|80.47|80.32|80.2|81|80.9|80.2|80.09|534823
1753710600000|2025-07-28 13:50:00|80.26|80.25|79.56|79.36|80.26|80.25|79.5|79.35|870882
1753710900000|2025-07-28 13:55:00|79.55|79.5|79.99|79.96|80.35|80|79.55|79.5|785162
1753711200000|2025-07-28 14:00:00|80|79.97|79.65|79.53|80|79.97|79.65|79.52|273081
1753711500000|2025-07-28 14:05:00|79.66|79.55|80.26|80.25|80.51|80.31|79.65|79.55|444349
1753711800000|2025-07-28 14:10:00|80.15|80.02|80.64|80.45|80.75|80.46|79.74|79.68|353589
1753712100000|2025-07-28 14:15:00|80.59|80.43|80.55|80.45|81|80.9|80.31|80.1|607565
1753712400000|2025-07-28 14:20:00|80.54|80.46|80.25|80.12|80.54|80.53|80.25|80.1|238897
1753712700000|2025-07-28 14:25:00|80.24|80.1|80.11|79.83|80.24|80.1|79.81|79.7|319395
1753713000000|2025-07-28 14:30:00|80.08|80|79.96|79.85|80.08|80.01|79.96|79.81|92279
1753713300000|2025-07-28 14:35:00|79.95|79.87|79.85|79.71|79.95|79.87|79.7|79.68|216771
1753713600000|2025-07-28 14:40:00|79.84|79.72|80.24|80.05|80.44|80.14|79.82|79.72|211410
1753713900000|2025-07-28 14:45:00|80.21|80.01|80.03|80|80.21|80.13|79.96|79.81|106813
1753714200000|2025-07-28 14:50:00|80.04|80.01|80.09|80|80.15|80.13|80.04|80|226229
1753714500000|2025-07-28 14:55:00|80.08|80.01|80|79.86|80.08|80.05|79.74|79.7|551349
1753714800000|2025-07-28 15:00:00|79.99|79.98|79.21|79.2|79.99|79.98|79.21|79.2|373096
1753715100000|2025-07-28 15:05:00|79.22|79.21|79.39|79.26|79.5|79.43|79.15|79.1|380424
1753715400000|2025-07-28 15:10:00|79.37|79.1|79.17|79.1|79.5|79.31|79.17|79.1|145108
1753715700000|2025-07-28 15:15:00|79.18|79.12|78.98|78.81|79.55|79.36|78.9|78.8|421143
1753716000000|2025-07-28 15:20:00|78.97|78.8|79.32|79.06|79.35|79.13|78.86|78.8|245401
1753716300000|2025-07-28 15:25:00|79.31|79.07|79.68|79.3|79.78|79.72|79.16|79.07|126274
1753716600000|2025-07-28 15:30:00|79.67|79.29|79.64|79.45|79.67|79.47|79.64|79.29|23883
1753716900000|2025-07-28 15:35:00|79.66|79.52|79.8|79.61|79.87|79.85|79.66|79.45|172746
1753717200000|2025-07-28 15:40:00|79.79|79.6|79.57|79.39|79.79|79.6|79.57|79.2|143616
1753717500000|2025-07-28 15:45:00|79.59|79.5|79.83|79.63|79.87|79.64|79.59|79.45|66850
1753717800000|2025-07-28 15:50:00|79.82|79.62|79.7|79.6|79.82|79.62|79.7|79.6|88428
1753718100000|2025-07-28 15:55:00|79.69|79.5|79.99|79.87|80.03|79.9|79.51|79.5|251633
1753718400000|2025-07-28 16:00:00|79.9|79.79|79.89|79.8|79.99|79.9|79.79|79.5|79055
1753718700000|2025-07-28 16:05:00|79.87|79.77|79.53|79.51|79.87|79.77|79.53|79.51|85240
1753719000000|2025-07-28 16:10:00|79.52|79.52|79.39|79.22|79.52|79.52|79.39|79.2|262455
1753719300000|2025-07-28 16:15:00|79.4|79.3|79.53|79.52|79.54|79.52|79.39|79.3|100059
1753719600000|2025-07-28 16:20:00|79.52|79.4|79.5|79.3|79.53|79.52|79.5|79.3|152629
1753719900000|2025-07-28 16:25:00|79.49|79.31|79.4|79.3|79.49|79.4|79.4|79.3|51324
1753720200000|2025-07-28 16:30:00|79.39|79.29|78.95|78.88|79.39|79.29|78.95|78.8|175884
1753720500000|2025-07-28 16:35:00|79|78.89|79.06|79|79.09|79.04|79|78.88|299024
1753720800000|2025-07-28 16:40:00|79.05|78.96|78.61|78.52|79.06|78.96|78.61|78.5|214952
1753721100000|2025-07-28 16:45:00|78.56|78.6|78.55|78.5|78.56|78.6|78.22|78.2|446974
1753721400000|2025-07-28 16:50:00|78.64|78.54|78.69|78.53|78.87|78.84|78.64|78.53|181104
1753721700000|2025-07-28 16:55:00|78.71|78.68|78.71|78.63|78.82|78.79|78.71|78.53|150356
1753722000000|2025-07-28 17:00:00|78.64|78.6|78.57|78.51|78.71|78.6|78.21|78.2|184946
1753722300000|2025-07-28 17:05:00|78.58|78.52|78.61|78.51|78.7|78.57|78.58|78.5|114878
1753722600000|2025-07-28 17:10:00||78.5||78.52||78.56||78.5|36800
1753722900000|2025-07-28 17:15:00|78.51|78.5|78.12|78.05|78.51|78.5|78.11|78.05|106357
1753723200000|2025-07-28 17:20:00|78.13|78.08|78.24|78.08|78.46|78.41|78.13|78.08|334893
1753723500000|2025-07-28 17:25:00|78.39|78.1|78.36|78.14|78.39|78.35|78.36|78.1|62062
1753723800000|2025-07-28 17:30:00|78.24|78.13|78.16|78.15|78.24|78.18|78.16|78.13|10977
1753724100000|2025-07-28 17:35:00|78.17|78.16|78.15|78.05|78.38|78.26|78.15|78.02|171165
1753724400000|2025-07-28 17:40:00|78.1|78.02|77.28|77.05|78.1|78.02|77.13|77|1193276
1753724700000|2025-07-28 17:45:00|77.24|77.12|77.04|77|77.24|77.2|77.04|77|213574
1753725000000|2025-07-28 17:50:00|77.05|77.02|77.22|77.18|77.24|77.22|77.05|77|290887
1753725300000|2025-07-28 17:55:00|77.21|77.17|77.19|77.17|77.21|77.2|77.19|77.04|76491
1753725600000|2025-07-28 18:00:00|77.23|77.16|76.32|76.31|77.23|77.16|76.32|76.31|712928
1753725900000|2025-07-28 18:05:00|76.51|76.32|77.14|76.93|77.23|76.93|76.49|76.32|753972
1753726200000|2025-07-28 18:10:00|77.13|76.95|77.27|77.26|77.44|77.29|76.98|76.95|403125
1753726500000|2025-07-28 18:15:00|77.26|77.25|77.43|77.28|77.44|77.28|77.11|77.01|81229
1753726800000|2025-07-28 18:20:00|77.35|77.22|77.24|77.12|77.35|77.25|77.02|77|212703
1753727100000|2025-07-28 18:25:00|77.18|77.11|77.02|77.01|77.2|77.11|77.01|77|156582
1753727400000|2025-07-28 18:30:00|77.01|77|77.05|77|77.21|77.11|77.01|77|590566
1753727700000|2025-07-28 18:35:00|77.02|77.01|77.19|77.02|77.25|77.02|77.01|77|237021
1753728000000|2025-07-28 18:40:00|77.18|77.18|77.23|77.03|77.24|77.18|77.02|77.01|295797
1753728300000|2025-07-28 18:45:00|77.13|77.05|77.02|77.01|77.25|77.24|77.01|77|374213
1753728600000|2025-07-28 18:50:00|77.06|77.02|77.19|77.09|77.44|77.17|77.04|77.02|411997
1753728900000|2025-07-28 18:55:00|77.14|77.08|76.53|76.52|77.3|77.09|76.53|76.5|571611
1753729200000|2025-07-28 19:00:00|76.77|76.53|76.81|76.75|76.82|76.75|76.75|76.53|204900
1753729500000|2025-07-28 19:05:00|76.8|76.8|76.42|76.34|76.8|76.8|76.42|76.34|498486
1753729800000|2025-07-28 19:10:00|76.4|76.35|76.38|76.26|76.4|76.36|76.29|76.1|256856
1753730100000|2025-07-28 19:15:00|76.22|76.23|75.67|75.65|76.22|76.3|75.35|75.3|871337
1753730400000|2025-07-28 19:20:00|75.65|75.64|75.03|74.81|75.65|75.64|74.02|74|2096701
1753730700000|2025-07-28 19:25:00|75.02|74.98|74.85|74.82|75.02|75|74.58|74.3|450843
1753731000000|2025-07-28 19:30:00|74.84|74.81|74.1|74.01|74.84|74.81|74.09|74|951986
1753731300000|2025-07-28 19:35:00|74.07|74|74.42|74.02|74.54|74.27|73.51|73.45|1290014
1753731600000|2025-07-28 19:40:00|74.41|74.4|74.39|74.28|74.44|74.4|74|73.98|487224
1753731900000|2025-07-28 19:45:00|74.34|74.24|74.26|74.21|74.34|74.28|74.03|74.01|524834
1753732200000|2025-07-28 19:50:00|74.27|74.22|74.33|74.2|74.85|74.62|74.27|74.2|443792
1753732500000|2025-07-28 19:55:00|74.32|74.15|74.49|74.1|74.55|74.4|73.62|73.5|769446
1753795800000|2025-07-29 13:30:00|74.41|74.28|74.21|73.54|74.41|74.4|73.49|73.33|1155561
1753796100000|2025-07-29 13:35:00|73.6|74|73.86|73.6|74.2|74|73.36|73.25|605957
1753796400000|2025-07-29 13:40:00|73.85|73.42|73.34|73.14|73.85|73.42|73.01|73|954531
1753796700000|2025-07-29 13:45:00|73.4|73.15|72.6|72.56|73.81|73.7|72.58|72.5|980288
1753797000000|2025-07-29 13:50:00|72.58|72.57|72.65|72.56|72.93|72.77|72.4|72.3|680685
1753797300000|2025-07-29 13:55:00|72.64|72.6|73.32|73.31|73.33|73.31|72.63|72.56|412000
1753797600000|2025-07-29 14:00:00|73.52|73.26|72.34|72.3|73.52|73.28|72.33|72.3|403903
1753797900000|2025-07-29 14:05:00|72.33|72.27|71.84|71.8|72.33|72.27|71.84|71.76|1540283
1753798200000|2025-07-29 14:10:00|71.82|71.81|71.88|71.75|72.35|72.3|71.82|71.75|640587
1753798500000|2025-07-29 14:15:00|71.87|71.76|71.67|71.35|71.87|71.81|71.29|71.2|618673
1753798800000|2025-07-29 14:20:00|71.66|71.5|71.48|71.4|71.66|71.5|71.01|71|686944
1753799100000|2025-07-29 14:25:00|71.47|71.39|70.95|70.85|71.47|71.39|70.76|70.58|825460
1753799400000|2025-07-29 14:30:00|70.96|70.86|71.42|71.32|71.48|71.47|70.9|70.85|510030
1753799700000|2025-07-29 14:35:00|71.41|71.41|71.2|71.15|71.45|71.44|71.2|71.15|376831
1753800000000|2025-07-29 14:40:00|71.19|71.13|71.05|71.01|71.48|71.31|71.01|71|715158
1753800300000|2025-07-29 14:45:00|71.04|71|70.62|70.6|71.05|71.04|70.62|70.6|462989
1753800600000|2025-07-29 14:50:00|70.61|70.61|70.03|70|70.75|70.63|70.03|70|1245489
1753800900000|2025-07-29 14:55:00|70.02|70.01|70.14|70|70.3|70.23|69.82|69.7|1538359
1753801200000|2025-07-29 15:00:00|70.13|70.01|70.04|70.02|70.2|70.15|70.01|70|572591
1753801500000|2025-07-29 15:05:00|70.05|70.03|70.04|70.03|70.24|70.09|70.01|70|595235
1753801800000|2025-07-29 15:10:00|70.03|70.02|69.86|69.8|70.06|70.03|69.86|69.8|356114
1753802100000|2025-07-29 15:15:00|69.87|69.84|69.8|69.79|69.87|69.84|69.59|69.5|626087
1753802400000|2025-07-29 15:20:00|69.79|69.78|69.1|69.01|69.8|69.78|69.1|69|471312
1753802700000|2025-07-29 15:25:00|69.09|69|69.13|69|69.47|69.43|69.02|69|858467
1753803000000|2025-07-29 15:30:00|69.07|69.07|69.31|69.23|69.55|69.41|68.93|68.8|1183395
1753803300000|2025-07-29 15:35:00|69.3|69.22|69.28|69.05|69.31|69.3|69.01|69|424787
1753803600000|2025-07-29 15:40:00|69.27|69.16|68.93|68.9|69.3|69.21|68.93|68.89|385501
1753803900000|2025-07-29 15:45:00|68.95|68.91|69.41|69.33|69.45|69.33|68.95|68.91|504912
1753804200000|2025-07-29 15:50:00|69.42|69.4|69.46|69.2|69.7|69.67|69.41|69.2|396931
1753804500000|2025-07-29 15:55:00|69.48|69.33|69.23|69.2|69.49|69.47|69.23|69.2|306604
1753804800000|2025-07-29 16:00:00|69.22|69.18|68.57|68.5|69.22|69.2|68.57|68.5|457912
1753805100000|2025-07-29 16:05:00|68.56|68.49|68.61|68.58|68.95|68.68|68.25|68.12|453015
1753805400000|2025-07-29 16:10:00|68.6|68.6|68.63|68.6|69|68.81|68.6|68.5|197020
1753805700000|2025-07-29 16:15:00|68.64|68.57|68.55|68.5|68.83|68.75|68.51|68.5|284860
1753806000000|2025-07-29 16:20:00|68.54|68.51|68.68|68.55|69|68.65|68.51|68.51|171203
1753806300000|2025-07-29 16:25:00|68.67|68.59|68.54|68.5|68.75|68.59|68.54|68.5|179794
1753806600000|2025-07-29 16:30:00|68.53|68.52|68.61|68.52|69|68.7|68.53|68.52|110649
1753806900000|2025-07-29 16:35:00|68.6|68.6|68.23|68.18|68.6|68.6|68.23|68.18|155558
1753807200000|2025-07-29 16:40:00|68.22|68.17|68.73|68.56|68.75|68.56|68.11|68.1|241278
1753807500000|2025-07-29 16:45:00|68.72|68.62|68.47|68.4|68.73|68.72|68.47|68.4|323745
1753807800000|2025-07-29 16:50:00|68.46|68.32|68.31|68.22|68.46|68.34|68.3|68.22|101379
1753808100000|2025-07-29 16:55:00|68.3|68.23|68.61|68.56|68.66|68.61|68.29|68.23|77431
1753808400000|2025-07-29 17:00:00|68.6|68.6|68.99|68.89|69|68.89|68.6|68.56|372885
1753808700000|2025-07-29 17:05:00|68.98|68.9|68.58|68.52|68.99|68.91|68.58|68.52|414121
1753809000000|2025-07-29 17:10:00|68.57|68.5|68.84|68.81|68.98|68.81|68.47|68.39|219259
1753809300000|2025-07-29 17:15:00|68.89|68.83|69.23|69.18|69.25|69.18|68.84|68.83|357152
1753809600000|2025-07-29 17:20:00|69.25|69.2|69.06|69|69.33|69.32|69.05|69|342958
1753809900000|2025-07-29 17:25:00|69.05|69.01|69.21|69.2|69.33|69.25|69.03|69|348051
1753810200000|2025-07-29 17:30:00|69.24|69.21|69.21|69.18|69.62|69.6|69.21|69.18|368463
1753810500000|2025-07-29 17:35:00|69.2|69.16|69.45|69.33|69.77|69.33|69.01|69|109104
1753810800000|2025-07-29 17:40:00|69.44|69.38|69.17|69.05|69.44|69.4|69.17|69.05|196801
1753811100000|2025-07-29 17:45:00|69.2|69.04|68.84|68.81|69.2|69.1|68.84|68.8|205990
1753811400000|2025-07-29 17:50:00|68.83|68.82|69.05|69.02|69.09|69.02|68.83|68.82|281288
1753811700000|2025-07-29 17:55:00|69.04|69|68.89|68.85|69.05|69|68.88|68.83|73661
1753812000000|2025-07-29 18:00:00|68.91|68.86|69.48|69.34|69.5|69.34|68.91|68.86|182715
1753812300000|2025-07-29 18:05:00|69.49|69.41|68.97|68.9|69.49|69.41|68.97|68.9|220682
1753812600000|2025-07-29 18:10:00|68.96|68.86|68.81|68.8|69|68.9|68.81|68.8|213483
1753812900000|2025-07-29 18:15:00|68.82|68.81|68.58|68.42|68.85|68.83|68.58|68.42|781448
1753813200000|2025-07-29 18:20:00|68.57|68.5|68.03|68|68.57|68.5|68.03|68|491715
1753813500000|2025-07-29 18:25:00|68.29|68.01|68.06|68.02|68.29|68.05|68.04|68.01|344817
1753813800000|2025-07-29 18:30:00|68.05|68.03|68.1|68.05|68.42|68.18|68.01|68|751501
1753814100000|2025-07-29 18:35:00|68.13|68.01|68.17|68.1|68.85|68.73|68.02|68|561147
1753814400000|2025-07-29 18:40:00|68.16|68.11|67.63|67.6|68.17|68.12|67.34|67.11|662016
1753814700000|2025-07-29 18:45:00|67.72|67.57|67.57|67.5|68.63|68.31|67.57|67.43|596558
1753815000000|2025-07-29 18:50:00|67.58|67.55|67.68|67.55|68|67.65|67.58|67.55|376475
1753815300000|2025-07-29 18:55:00|67.67|67.5|67.6|67.5|67.67|67.6|67.25|67.1|270953
1753815600000|2025-07-29 19:00:00|67.59|67.44|67.31|67.16|67.6|67.44|67.26|67.1|109391
1753815900000|2025-07-29 19:05:00|67.27|67.15|67.12|67.08|67.31|67.15|67.12|67.01|140185
1753816200000|2025-07-29 19:10:00|67.11|67.1|67.19|67.13|67.49|67.35|67.08|67.05|297294
1753816500000|2025-07-29 19:15:00|67.2|67.14|67.21|67.1|67.37|67.33|67.19|67.1|441087
1753816800000|2025-07-29 19:20:00|67.2|67.16|67.39|67.13|67.42|67.16|67.01|67|807609
1753817100000|2025-07-29 19:25:00|67.38|67.11|67.01|67|67.39|67.11|67.01|67|240668
1753817400000|2025-07-29 19:30:00|67.06|67.01|67.1|67.01|68|67.74|67.05|67.01|374035
1753817700000|2025-07-29 19:35:00|67.05|67|66.23|66.12|67.05|67|66.23|66.12|1108119
1753818000000|2025-07-29 19:40:00|66.24|66.13|66.46|66.42|66.7|66.42|66.23|66.11|490124
1753818300000|2025-07-29 19:45:00|66.47|66.46|66.51|66.5|66.76|66.65|66.17|66.11|493914
1753818600000|2025-07-29 19:50:00|66.5|66.49|65.9|65.85|66.51|66.49|65.84|65.83|1356318
1753818900000|2025-07-29 19:55:00|65.86|65.84|66|65.76|66.2|66.06|65.32|65.31|1353284
1753882200000|2025-07-30 13:30:00|70.1|69.94|67.21|67.2|70.1|69.94|67.21|67.2|2126645
1753882500000|2025-07-30 13:35:00|67.26|67.21|67.86|67.77|68|67.97|67.21|67.21|917176
1753882800000|2025-07-30 13:40:00|67.85|67.73|67.59|67.03|68|67.73|67.01|67|482894
1753883100000|2025-07-30 13:45:00|67.53|67.07|67.54|67.26|68.09|68.02|67.28|67.03|671961
1753883400000|2025-07-30 13:50:00|67.59|67.4|68|67.96|68|67.96|67.58|67.4|265350
1753883700000|2025-07-30 13:55:00|67.99|67.98|68.54|68.5|68.54|68.5|67.97|67.8|456552
1753884000000|2025-07-30 14:00:00|68.59|68.54|67.73|67.64|68.94|68.8|67.65|67.64|414642
1753884300000|2025-07-30 14:05:00|67.72|67.68|67.56|67.55|67.72|67.68|67.56|67.55|229735
1753884600000|2025-07-30 14:10:00|67.54|67.52|67.27|67.2|67.54|67.52|67.27|67.2|441096
1753884900000|2025-07-30 14:15:00|67.26|67.21|67.27|67.25|67.6|67.57|67.22|67.2|751341
1753885200000|2025-07-30 14:20:00|67.26|67.2|67.04|67.02|67.26|67.22|67.01|67|947445
1753885500000|2025-07-30 14:25:00|67.03|67|66.31|66.16|67.03|67|66.14|66.12|1306487
1753885800000|2025-07-30 14:30:00|66.34|66.17|66.54|66.53|66.99|66.62|66.25|66.17|452990
1753886100000|2025-07-30 14:35:00|66.55|66.54|66.82|66.61|67|66.98|66.54|66.53|532742
1753886400000|2025-07-30 14:40:00|66.83|66.58|66.98|66.86|67|66.86|66.73|66.58|92132
1753886700000|2025-07-30 14:45:00|66.97|66.73|67.43|67.24|67.5|67.34|66.85|66.71|202605
1753887000000|2025-07-30 14:50:00|67.42|67.15|67.46|67.42|67.5|67.46|67.2|67.04|220245
1753887300000|2025-07-30 14:55:00|67.47|67.4|67.16|67|67.47|67.46|67.16|67|182980
1753887600000|2025-07-30 15:00:00|67.15|67.1|67.25|67.15|67.52|67.47|67.15|67|204052
1753887900000|2025-07-30 15:05:00|67.33|67.16|67.01|67|67.57|67.36|67.01|67|137735
1753888200000|2025-07-30 15:10:00|67.03|67.01|67.25|67.24|67.34|67.31|67.03|67|262035
1753888500000|2025-07-30 15:15:00|67.21|67.2|67.57|67.36|67.6|67.37|67.13|67.12|183313
1753888800000|2025-07-30 15:20:00|67.56|67.37|68.14|68.08|68.3|68.28|67.54|67.37|490049
1753889100000|2025-07-30 15:25:00|68.13|68.01|67.95|67.87|68.13|68.01|67.74|67.22|455640
1753889400000|2025-07-30 15:30:00|67.97|67.88|68.18|68.12|68.2|68.12|67.95|67.88|283291
1753889700000|2025-07-30 15:35:00|68.17|68.11|68.15|68.08|68.19|68.11|68.06|68|72308
1753890000000|2025-07-30 15:40:00|68.16|68.13|68.02|68|68.16|68.14|68.02|68|45579
1753890300000|2025-07-30 15:45:00|68.01|67.97|67.8|67.77|68.01|67.97|67.8|67.77|313643
1753890600000|2025-07-30 15:50:00|67.79|67.78|67.81|67.77|67.89|67.86|67.78|67.77|343234
1753890900000|2025-07-30 15:55:00|67.8|67.78|67.86|67.77|68|67.83|67.78|67.77|159645
1753891200000|2025-07-30 16:00:00|67.85|67.8|67.81|67.8|67.85|67.81|67.81|67.77|99958
1753891500000|2025-07-30 16:05:00|67.8|67.79|67.78|67.77|67.8|67.79|67.78|67.77|187134
1753891800000|2025-07-30 16:10:00|67.79|67.78|67.83|67.81|67.84|67.81|67.79|67.77|189122
1753892100000|2025-07-30 16:15:00|67.82|67.82|67.85|67.83|67.95|67.84|67.82|67.82|264237
1753892400000|2025-07-30 16:20:00|67.84|67.81|67.77|67.76|67.84|67.81|67.77|67.76|509146
1753892700000|2025-07-30 16:25:00|||||||||519248
1753893000000|2025-07-30 16:30:00|67.76|67.75|67.76|67.75|67.76|67.75|67.76|67.75|189595
1753893300000|2025-07-30 16:35:00|||||||||216257
1753893600000|2025-07-30 16:40:00|67.75|67.71|67.1|67.05|67.75|67.71|67.1|67.05|314681
1753893900000|2025-07-30 16:45:00|67.09|67.07|67.24|67.03|67.76|67.69|67.02|67|831827
1753894200000|2025-07-30 16:50:00|67.23|67.1|67.16|67.04|67.23|67.1|67.04|67.03|158311
1753894500000|2025-07-30 16:55:00|67.15|67.05|67.02|67.01|67.28|67.25|67.02|67.01|617927
1753894800000|2025-07-30 17:00:00|67.01|67|67.07|67.05|67.1|67.07|67.01|67|295722
1753895100000|2025-07-30 17:05:00|67.06|67|67.01|67|67.07|67.02|67.01|67|493165
1753895400000|2025-07-30 17:10:00|||||||||374432
1753895700000|2025-07-30 17:15:00|67|66.99|66.95|66.76|67|66.99|66.67|66.66|773917
1753896000000|2025-07-30 17:20:00|66.94|66.78|66.82|66.68|66.95|66.78|66.81|66.66|104327
1753896300000|2025-07-30 17:25:00|66.81|66.66|66.98|66.97|66.99|66.97|66.76|66.66|64663
1753896600000|2025-07-30 17:30:00|66.97|66.95|66.97|66.82|66.98|66.95|66.9|66.74|47536
1753896900000|2025-07-30 17:35:00|66.96|66.84|67.4|67.35|67.5|67.35|66.94|66.84|75290
1753897200000|2025-07-30 17:40:00|67.39|67.36|67.13|67.1|67.4|67.38|67.12|67|104072
1753897500000|2025-07-30 17:45:00|67.14|67.11|67.23|67.13|67.3|67.21|67.14|67.11|98284
1753897800000|2025-07-30 17:50:00|67.22|67.2|67.32|67.2|67.4|67.2|67.11|67|62178
1753898100000|2025-07-30 17:55:00|67.31|67.3|67.3|67.03|67.32|67.3|67.16|67|108134
1753898400000|2025-07-30 18:00:00|67.29|67.18|66.77|66.66|67.35|67.18|66.77|66.66|107339
1753898700000|2025-07-30 18:05:00|66.67|66.6|67.3|66.67|67.32|66.86|66.66|66.6|403174
1753899000000|2025-07-30 18:10:00|67.29|66.75|66.81|66.68|67.3|67.07|66.81|66.67|76213
1753899300000|2025-07-30 18:15:00|66.8|66.69|66.61|66.6|66.8|66.76|66.61|66.6|75438
1753899600000|2025-07-30 18:20:00|66.62|66.61|66.73|66.62|66.98|66.63|66.62|66.61|181356
1753899900000|2025-07-30 18:25:00|66.72|66.6|66.92|66.7|67.04|67|66.71|66.6|357001
1753900200000|2025-07-30 18:30:00|66.91|66.9|66.68|66.62|66.92|66.9|66.68|66.6|162538
1753900500000|2025-07-30 18:35:00|66.69|66.6|66.61|66.6|67|66.82|66.61|66.6|221002
1753900800000|2025-07-30 18:40:00|66.6|66.59|66.26|66.2|66.6|66.59|66.21|66.2|905405
1753901100000|2025-07-30 18:45:00|66.25|66.22|66.21|66.2|66.25|66.22|66.21|66.2|238523
1753901400000|2025-07-30 18:50:00|||||||||308409
1753901700000|2025-07-30 18:55:00|66.19|66.18|66.01|66|66.19|66.18|66.01|66|398582
1753902000000|2025-07-30 19:00:00|||||||||303688
1753902300000|2025-07-30 19:05:00|66|65.99|65.12|65.11|66|66|65.12|65.11|488255
1753902600000|2025-07-30 19:10:00|65.11|65.1|65.54|65.45|65.72|65.66|65.06|65.05|1254340
1753902900000|2025-07-30 19:15:00|65.53|65.5|65.41|65.29|65.63|65.5|65.02|65.01|490546
1753903200000|2025-07-30 19:20:00|65.4|65.3|65.37|65.35|65.4|65.37|65.01|65|420431
1753903500000|2025-07-30 19:25:00|65.36|65.18|65.25|65.11|65.36|65.3|65.02|65|434327
1753903800000|2025-07-30 19:30:00|65.26|65.2|65.12|65.11|65.26|65.24|65.12|65.11|234104
1753904100000|2025-07-30 19:35:00|65.11|65.09|65.29|65.2|65.3|65.25|65.01|65|693902
1753904400000|2025-07-30 19:40:00|65.28|65.19|65.23|65.2|65.35|65.28|65.21|65.19|423734
1753904700000|2025-07-30 19:45:00|65.22|65.19|65.13|65.05|65.22|65.2|65.03|65.01|656844
1753905000000|2025-07-30 19:50:00|65.06|65.04|65.27|65.26|65.37|65.26|65.03|65.02|612450
1753905300000|2025-07-30 19:55:00|65.26|65.15|65.41|65.4|65.46|65.44|65.18|65.05|372101
1753968600000|2025-07-31 13:30:00|67.06|67|68.12|68|69.59|69.34|67.05|66.75|1518878
1753968900000|2025-07-31 13:35:00|68.1|68.01|68.6|68.45|69|68.88|68.02|68.01|489662
1753969200000|2025-07-31 13:40:00|68.57|68.5|69.83|69.5|69.9|69.72|68.48|68.46|908356
1753969500000|2025-07-31 13:45:00|69.84|69.69|68.99|68.84|69.89|69.73|68.7|68.48|659498
1753969800000|2025-07-31 13:50:00|68.98|68.82|70.55|70.5|71|70.89|68.98|68.5|1236615
1753970100000|2025-07-31 13:55:00|70.53|70.49|68.82|68.8|70.53|70.49|68.61|68.6|1063269
1753970400000|2025-07-31 14:00:00|68.83|68.81|69.35|69.3|69.44|69.38|68.83|68.81|454063
1753970700000|2025-07-31 14:05:00|69.34|69.31|69.5|69.39|69.8|69.75|69.33|69.31|668210
1753971000000|2025-07-31 14:10:00|69.49|69.36|69.55|69.47|69.8|69.65|69.45|69.35|226131
1753971300000|2025-07-31 14:15:00|69.5|69.5|69.45|69.19|69.55|69.5|68.7|68.6|711295
1753971600000|2025-07-31 14:20:00|69.46|69.34|70.09|70.01|70.1|70.01|69.3|69|575900
1753971900000|2025-07-31 14:25:00|70.08|70.02|69.4|69.37|70.08|70.03|69.4|69.36|208440
1753972200000|2025-07-31 14:30:00|69.41|69.38|69.39|69.2|69.78|69.63|69.1|69|542612
1753972500000|2025-07-31 14:35:00|69.38|69.38|69.53|69.23|69.63|69.38|69.15|69|215734
1753972800000|2025-07-31 14:40:00|69.52|69.27|70.24|70.07|70.25|70.07|69.42|69.23|452682
1753973100000|2025-07-31 14:45:00|70.25|70.08|70.44|70.35|70.45|70.35|69.6|69.54|448462
1753973400000|2025-07-31 14:50:00|70.43|70.3|69.14|69.13|70.43|70.3|69.14|69.01|229371
1753973700000|2025-07-31 14:55:00|69.13|69.01|68.3|68.02|69.14|69.01|68.3|68.01|834009
1753974000000|2025-07-31 15:00:00|68.31|68.16|69.52|68.96|69.55|69.07|68.31|68.16|135298
1753974300000|2025-07-31 15:05:00|69.5|68.99|69.21|69.2|69.5|69.23|69.21|68.99|241661
1753974600000|2025-07-31 15:10:00|69.2|69.19|69.44|69.01|69.47|69.19|68.74|68.6|205499
1753974900000|2025-07-31 15:15:00|69.43|69.23|69.08|68.8|69.45|69.23|68.95|68.8|134065
1753975200000|2025-07-31 15:20:00|69.1|69|69.44|69.39|69.46|69.42|69.1|69|156967
1753975500000|2025-07-31 15:25:00|69.43|69.4|69.34|69.32|69.43|69.4|69.34|69.32|69637
1753975800000|2025-07-31 15:30:00|69.33|69.33|69.24|69.09|69.34|69.33|69.16|69|334408
1753976100000|2025-07-31 15:35:00|69.23|69.11|69.78|69.64|69.8|69.64|69.22|69.11|229746
1753976400000|2025-07-31 15:40:00|69.79|69.65|69.88|69.8|69.92|69.8|69.79|69.65|129860
1753976700000|2025-07-31 15:45:00|69.87|69.81|69.62|69.51|69.89|69.85|69.62|69.51|203349
1753977000000|2025-07-31 15:50:00|69.61|69.52|69.7|69.47|70|69.83|69.6|69.46|203984
1753977300000|2025-07-31 15:55:00|69.69|69.6|69.74|69.5|70|69.89|69.59|69.5|202269
1753977600000|2025-07-31 16:00:00|69.72|69.47|69.7|69.69|69.72|69.7|69.46|69.34|163233
1753977900000|2025-07-31 16:05:00|69.72|69.7|69.85|69.8|69.94|69.84|69.72|69.7|122311
1753978200000|2025-07-31 16:10:00|69.84|69.84|69.87|69.86|70|69.86|69.84|69.84|230334
1753978500000|2025-07-31 16:15:00|69.92|69.97|69.77|69.7|70|69.97|69.76|69.7|225766
1753978800000|2025-07-31 16:20:00|69.79|69.66|70.34|70.26|70.36|70.26|69.72|69.66|487595
1753979100000|2025-07-31 16:25:00|70.36|70.27|69.94|69.9|70.5|70.4|69.91|69.88|153883
1753979400000|2025-07-31 16:30:00|69.93|69.88|70.04|70|70.05|70|69.89|69.8|149637
1753979700000|2025-07-31 16:35:00|70.05|70.01|69.75|69.69|70.05|70.03|69.75|69.66|313772
1753980000000|2025-07-31 16:40:00|69.74|69.72|69.82|69.68|70.2|69.99|69.73|69.68|424296
1753980300000|2025-07-31 16:45:00|69.81|69.8|69.36|69.3|69.82|69.8|69.36|69.16|92311
1753980600000|2025-07-31 16:50:00|69.37|69.31|68.77|68.7|69.37|69.31|68.77|68.64|321496
1753980900000|2025-07-31 16:55:00|68.8|68.72|69|68.97|69.28|69.17|68.8|68.72|190024
1753981200000|2025-07-31 17:00:00|68.99|68.98|68.69|68.6|69|68.99|68.69|68.6|145790
1753981500000|2025-07-31 17:05:00|68.68|68.61|68.94|68.83|69|68.96|68.68|68.61|90529
1753981800000|2025-07-31 17:10:00|68.93|68.81|68.89|68.87|69|68.93|68.75|68.7|152803
1753982100000|2025-07-31 17:15:00|68.88|68.86|68.53|68.47|68.88|68.86|68.51|68.47|244055
1753982400000|2025-07-31 17:20:00|68.52|68.5|68.65|68.6|68.99|68.6|68.51|68.5|61473
1753982700000|2025-07-31 17:25:00|68.63|68.59|68.29|68.15|68.63|68.59|68.29|68.15|109667
1753983000000|2025-07-31 17:30:00|68.28|68.25|68.39|68.22|68.4|68.35|68.18|68.15|300766
1753983300000|2025-07-31 17:35:00|68.38|68.23|68.43|68.3|68.5|68.41|68.37|68.23|133983
1753983600000|2025-07-31 17:40:00|68.42|68.23|68.08|68.03|68.43|68.24|68.08|68|311297
1753983900000|2025-07-31 17:45:00|68.07|68|67.89|67.52|68.07|68.01|67.31|67.15|860737
1753984200000|2025-07-31 17:50:00|67.88|67.51|67.25|67|67.99|67.51|67.14|67|467586
1753984500000|2025-07-31 17:55:00|67.24|67.01|66.58|66.5|67.82|67.31|66.58|66.5|396963
1753984800000|2025-07-31 18:00:00|66.5|66.48|66.19|66.09|66.8|66.55|66.09|66|549888
1753985100000|2025-07-31 18:05:00|66.22|66.1|66.29|66.23|66.6|66.29|66.21|66.1|154058
1753985400000|2025-07-31 18:10:00|66.23|66.21|66.74|66.52|66.8|66.53|66.02|66.01|429162
1753985700000|2025-07-31 18:15:00|66.73|66.51|66.57|66.52|66.73|66.66|66.52|66.51|211290
1753986000000|2025-07-31 18:20:00|66.56|66.51|66.76|66.68|67.04|67|66.33|66.06|971007
1753986300000|2025-07-31 18:25:00|66.75|66.61|66.82|66.81|67.04|67.01|66.75|66.4|370394
1753986600000|2025-07-31 18:30:00|67.04|66.82|66.98|66.97|67.5|67.35|66.93|66.81|251412
1753986900000|2025-07-31 18:35:00|67.06|66.98|67.22|67.21|67.5|67.39|67.06|66.98|135821
1753987200000|2025-07-31 18:40:00|67.21|67.2|67.45|67.21|67.5|67.48|67.17|67.12|201671
1753987500000|2025-07-31 18:45:00|67.44|67.22|67.79|67.78|67.85|67.82|67.43|67.22|128394
1753987800000|2025-07-31 18:50:00|67.78|67.77|67.29|67.27|67.79|67.78|67.25|66.97|261136
1753988100000|2025-07-31 18:55:00|67.28|67.28|66.97|66.9|67.28|67.28|66.97|66.86|102407
1753988400000|2025-07-31 19:00:00|67.09|66.94|67.35|67.23|67.65|67.52|67.09|66.82|348099
1753988700000|2025-07-31 19:05:00|67.34|67.26|66.81|66.77|67.34|67.34|66.81|66.75|277000
1753989000000|2025-07-31 19:10:00|66.8|66.75|66.91|66.9|66.92|66.9|66.59|66.4|334541
1753989300000|2025-07-31 19:15:00|66.9|66.6|66.4|66.39|66.9|66.69|66.2|66.1|337481
1753989600000|2025-07-31 19:20:00|66.44|66.4|66.9|66.66|67.08|66.9|66.35|66.2|181277
1753989900000|2025-07-31 19:25:00|66.89|66.79|66.55|66.53|66.89|66.79|66.39|66.36|101502
1753990200000|2025-07-31 19:30:00|66.54|66.54|66.59|66.57|67.05|66.83|66.54|66.5|127951
1753990500000|2025-07-31 19:35:00|66.58|66.56|66.81|66.58|67.15|67.03|66.57|66.56|221813
1753990800000|2025-07-31 19:40:00|66.8|66.61|67.19|66.97|67.2|66.97|66.76|66.61|102197
1753991100000|2025-07-31 19:45:00|67.18|66.99|66.96|66.64|67.19|66.99|66.6|66.55|158773
1753991400000|2025-07-31 19:50:00|66.97|66.84|69.81|69|70.5|70.36|66.96|66.64|1236136
1753991700000|2025-07-31 19:55:00|69.98|69.44|68.42|68.15|70.55|70.45|68.26|68.08|1386364
1754055000000|2025-08-01 13:30:00|66.9|66.85|64.21|64.2|66.9|66.85|64.21|64.2|2464506
1754055300000|2025-08-01 13:35:00|64.23|64.25|64|63.7|65.45|65.3|63.6|63.51|1730010
1754055600000|2025-08-01 13:40:00|63.99|63.71|63.2|63.1|64.25|63.93|63.11|63.1|801098
1754055900000|2025-08-01 13:45:00|63.14|63.11|62.69|62.68|63.26|63.11|62.15|62.1|2471617
1754056200000|2025-08-01 13:50:00|62.71|62.64|63.26|63.05|63.26|63.05|62.21|62.06|1171997
1754056500000|2025-08-01 13:55:00|63.25|63.06|63.47|63.41|63.86|63.7|63.25|63.05|556717
1754056800000|2025-08-01 14:00:00|63.42|63.42|63.78|63.6|63.85|63.6|63.01|63|669389
1754057100000|2025-08-01 14:05:00|63.7|63.47|63.85|63.76|63.9|63.76|63.53|63.45|788235
1754057400000|2025-08-01 14:10:00|63.84|63.8|64.49|64.34|64.57|64.55|63.8|63.8|1026427
1754057700000|2025-08-01 14:15:00|64.47|64.4|64.99|64.84|65.7|65.54|64.41|64.4|1055639
1754058000000|2025-08-01 14:20:00|64.93|64.85|63.95|63.84|65.19|65.1|63.76|63.61|1123236
1754058300000|2025-08-01 14:25:00|63.85|63.82|63.98|63.78|64.01|63.98|63.62|63.57|775053
1754058600000|2025-08-01 14:30:00|63.95|63.8|63.66|63.65|63.95|63.9|63.65|63.61|445435
1754058900000|2025-08-01 14:35:00|63.65|63.64|63.36|63.32|63.65|63.65|63.31|63.27|664370
1754059200000|2025-08-01 14:40:00|63.35|63.33|63.09|63.06|63.35|63.33|63.03|63.02|553818
1754059500000|2025-08-01 14:45:00|63.12|63.07|63.58|63.55|63.66|63.58|63.11|63.07|569264
1754059800000|2025-08-01 14:50:00|63.55|63.53|63.39|63.33|63.55|63.55|63.02|63|831806
1754060100000|2025-08-01 14:55:00|63.36|63.3|63.2|63.19|63.39|63.33|63.09|63.05|352822
1754060400000|2025-08-01 15:00:00|63.21|63.2|63.66|63.55|64|63.98|63.21|63.2|1090180
1754060700000|2025-08-01 15:05:00|63.61|63.46|63.81|63.8|64|63.98|63.52|63.46|429063
1754061000000|2025-08-01 15:10:00|63.82|63.81|63.81|63.76|63.95|63.82|63.4|63.25|454762
1754061300000|2025-08-01 15:15:00|63.77|63.77|63.59|63.51|63.83|63.8|63.59|63.51|363206
1754061600000|2025-08-01 15:20:00|63.55|63.5|63.59|63.47|63.6|63.5|63.36|63.35|426100
1754061900000|2025-08-01 15:25:00|63.58|63.52|63.63|63.57|63.66|63.64|63.58|63.52|356534
1754062200000|2025-08-01 15:30:00|63.64|63.62|64.34|64.3|65.54|65.5|63.64|63.62|1132803
1754062500000|2025-08-01 15:35:00|64.33|64.27|64.22|64.19|64.33|64.29|64.05|64.01|552045
1754062800000|2025-08-01 15:40:00|64.21|64.2|64.44|64.43|64.63|64.61|64.21|64.2|640739
1754063100000|2025-08-01 15:45:00|64.45|64.4|64.48|64.45|64.57|64.45|64.44|64.4|409193
1754063400000|2025-08-01 15:50:00|64.47|64.46|64.64|64.5|64.79|64.76|64.44|64.4|382603
1754063700000|2025-08-01 15:55:00|64.65|64.56|64.74|64.67|64.75|64.67|64.51|64.43|289859
1754064000000|2025-08-01 16:00:00|64.75|64.68|65.04|64.91|65.05|65|64.74|64.67|342453
1754064300000|2025-08-01 16:05:00|65.03|64.92|65.24|65.12|65.25|65.14|64.92|64.92|279269
1754064600000|2025-08-01 16:10:00|65.23|65.05|64.82|64.81|65.23|65.23|64.81|64.8|444814
1754064900000|2025-08-01 16:15:00|64.81|64.8|64.56|64.55|64.82|64.8|64.42|64.4|634917
1754065200000|2025-08-01 16:20:00|64.57|64.54|64.54|64.5|64.57|64.54|64.53|64.4|241130
1754065500000|2025-08-01 16:25:00|64.55|64.52|64.89|64.75|64.92|64.91|64.55|64.52|627739
1754065800000|2025-08-01 16:30:00|64.8|64.79|64.97|64.84|64.98|64.84|64.63|64.62|441602
1754066100000|2025-08-01 16:35:00|64.98|64.85|65.6|65.41|65.63|65.44|64.98|64.85|308547
1754066400000|2025-08-01 16:40:00|65.61|65.47|64.92|64.84|65.62|65.5|64.47|64.4|662449
1754066700000|2025-08-01 16:45:00|64.91|64.88|64.51|64.5|65|64.92|64.51|64.5|591049
1754067000000|2025-08-01 16:50:00|64.57|64.51|65.12|65.11|65.16|65.12|64.57|64.51|855987
1754067300000|2025-08-01 16:55:00|65.16|65.12|65.22|65.14|65.44|65.37|64.55|64.5|1052937
1754067600000|2025-08-01 17:00:00|65.21|65.18|64.3|64.29|65.21|65.19|64.29|64.19|428587
1754067900000|2025-08-01 17:05:00|64.29|64.19|65.5|65.49|65.65|65.56|64.01|64|843656
1754068200000|2025-08-01 17:10:00|65.61|65.5|65.4|65.39|65.61|65.5|65.16|64.94|459046
1754068500000|2025-08-01 17:15:00|65.39|65.38|65.29|65.27|65.4|65.39|65.11|65.1|408148
1754068800000|2025-08-01 17:20:00|65.28|65.28|65.23|65.22|65.28|65.28|65.23|65.1|112408
1754069100000|2025-08-01 17:25:00|65.24|65.23|64.76|64.69|65.24|65.23|64.21|64.1|787213
1754069400000|2025-08-01 17:30:00|64.77|64.73|64.73|64.72|64.99|64.96|64.27|64.26|172266
1754069700000|2025-08-01 17:35:00|64.74|64.73|64.67|64.51|64.74|64.73|64.51|64.5|327045
1754070000000|2025-08-01 17:40:00|64.62|64.52|64.96|64.92|64.96|64.93|64.55|64.51|529507
1754070300000|2025-08-01 17:45:00|64.98|64.94|64.89|64.8|65|64.99|64.51|64.5|782265
1754070600000|2025-08-01 17:50:00|64.86|64.85|64.92|64.91|64.94|64.93|64.72|64.68|552448
1754070900000|2025-08-01 17:55:00|64.91|64.72|64.92|64.91|64.94|64.93|64.75|64.72|396364
1754071200000|2025-08-01 18:00:00|64.93|64.92|64.91|64.8|65|64.99|64.91|64.74|333459
1754071500000|2025-08-01 18:05:00|64.9|64.86|64.75|64.74|64.9|64.9|64.59|64.58|587061
1754071800000|2025-08-01 18:10:00|64.71|64.67|64.51|64.5|64.71|64.74|64.51|64.5|297074
1754072100000|2025-08-01 18:15:00|64.5|64.48|64.22|64.21|64.51|64.5|64.19|64.18|508043
1754072400000|2025-08-01 18:20:00|64.33|64.22|64.44|64.41|64.51|64.49|64.29|64.17|675916
1754072700000|2025-08-01 18:25:00|64.43|64.38|64.48|64.47|64.75|64.68|64.43|64.29|325053
1754073000000|2025-08-01 18:30:00|64.5|64.48|64.91|64.9|64.91|64.9|64.5|64.48|548242
1754073300000|2025-08-01 18:35:00|64.92|64.91|65|64.99|65.01|65|64.92|64.91|654023
1754073600000|2025-08-01 18:40:00|64.99|64.97|64.89|64.88|64.99|64.97|64.65|64.63|260042
1754073900000|2025-08-01 18:45:00|64.9|64.89|65.27|65.26|65.35|65.33|64.9|64.89|607249
1754074200000|2025-08-01 18:50:00|65.06|65.05|65|64.77|65.27|65.24|64.78|64.77|425720
1754074500000|2025-08-01 18:55:00|64.99|64.89|65.49|65.48|65.5|65.48|64.99|64.89|572024
1754074800000|2025-08-01 19:00:00|65.42|65.41|65.41|65.4|65.42|65.41|65.41|65.39|212264
1754075100000|2025-08-01 19:05:00|65.42|65.41|65.25|65.24|65.68|65.65|65.25|65.22|575691
1754075400000|2025-08-01 19:10:00|65.26|65.25|65.62|65.61|65.7|65.61|65.26|65.25|426338
1754075700000|2025-08-01 19:15:00|65.63|65.62|65.68|65.61|65.7|65.69|65.44|65.25|376518
1754076000000|2025-08-01 19:20:00|65.67|65.67|65.25|65.24|65.68|65.67|65.25|65.22|299999
1754076300000|2025-08-01 19:25:00|65.26|65.25|65.74|65.72|65.75|65.73|65.25|65.07|277183
1754076600000|2025-08-01 19:30:00|65.73|65.71|65.83|65.82|65.84|65.83|65.71|65.37|362200
1754076900000|2025-08-01 19:35:00|65.84|65.83|65.6|65.56|66|65.98|65.51|65.5|747928
1754077200000|2025-08-01 19:40:00|65.61|65.58|65.39|65.35|65.72|65.7|65.23|65.06|525345
1754077500000|2025-08-01 19:45:00|65.38|65.37|65.52|65.51|65.83|65.82|65.34|65.1|522977
1754077800000|2025-08-01 19:50:00|65.53|65.52|65.85|65.65|66.15|66.14|65.53|65.45|374420
1754078100000|2025-08-01 19:55:00|65.84|65.64|65.99|65.97|66|65.97|65.5|65.21|496664
1754314200000|2025-08-04 13:30:00|66.33|67|66.43|66.42|67.89|67|66.01|66|1044684
1754314500000|2025-08-04 13:35:00|66.46|66.43|66.78|66.75|67|66.9|66.43|66.4|645381
1754314800000|2025-08-04 13:40:00|66.77|66.7|67.4|67.39|68|67.81|66.71|66.7|525915
1754315100000|2025-08-04 13:45:00|67.42|67.4|67.4|67.22|67.65|67.63|67.22|67.21|655035
1754315400000|2025-08-04 13:50:00|67.39|67.26|67.08|67.04|67.39|67.31|67.01|67|697856
1754315700000|2025-08-04 13:55:00|67.06|67.03|66.89|66.88|67.12|67.04|66.75|66.73|828152
1754316000000|2025-08-04 14:00:00|66.9|66.89|68.31|68.3|68.4|68.38|66.89|66.89|1225132
1754316300000|2025-08-04 14:05:00|68.3|68.29|67.58|67.57|68.3|68.29|67.58|67.42|576611
1754316600000|2025-08-04 14:10:00|67.51|67.5|67.55|67.54|67.58|67.55|67.43|67.42|445269
1754316900000|2025-08-04 14:15:00|67.56|67.55|68.64|68.44|68.8|68.7|67.56|67.55|1559012
1754317200000|2025-08-04 14:20:00|68.63|68.45|68.47|68.3|68.71|68.62|68.24|68.23|620964
1754317500000|2025-08-04 14:25:00|68.46|68.24|68.02|68.01|68.46|68.4|68.01|68|492509
1754317800000|2025-08-04 14:30:00|68.01|68|68.14|68.13|68.7|68.63|68.01|68|698335
1754318100000|2025-08-04 14:35:00|68.13|68.11|67.53|67.52|68.14|68.12|67.53|67.52|1440199
1754318400000|2025-08-04 14:40:00|67.46|67.45|67.06|67.05|67.53|67.52|67.06|67.05|829594
1754318700000|2025-08-04 14:45:00|67.04|67.01|66.52|66.51|67.04|67.01|66.51|66.5|1137129
1754319000000|2025-08-04 14:50:00|66.53|66.52|66.59|66.58|66.6|66.58|66.06|66.05|1231329
1754319300000|2025-08-04 14:55:00|66.6|66.59|66.65|66.58|67|66.95|66.6|66.58|386338
1754319600000|2025-08-04 15:00:00|66.61|66.6|66.67|66.66|66.75|66.73|66.51|66.5|858133
1754319900000|2025-08-04 15:05:00|66.66|66.61|66.51|66.45|66.66|66.61|66.41|66.2|977954
1754320200000|2025-08-04 15:10:00|66.5|66.48|66.37|66.36|66.51|66.5|66.25|66.19|492932
1754320500000|2025-08-04 15:15:00|66.38|66.37|66.51|66.49|66.51|66.5|66.38|66.37|605347
1754320800000|2025-08-04 15:20:00|66.5|66.5|66.5|66.49|66.55|66.51|66.5|66.49|608659
1754321100000|2025-08-04 15:25:00|66.49|66.4|66.41|66.4|66.49|66.49|66.41|66.38|95001
1754321400000|2025-08-04 15:30:00|66.4|66.38|66.14|66.13|66.4|66.38|66.11|66.1|461259
1754321700000|2025-08-04 15:35:00|66.15|66.14|66.08|66.07|66.23|66.22|66.02|66|666898
1754322000000|2025-08-04 15:40:00|66.09|66.01|66.25|66.24|66.26|66.24|66.09|66.01|394667
1754322300000|2025-08-04 15:45:00|66.26|66.25|66.31|66.3|66.34|66.32|66.26|66.25|451274
1754322600000|2025-08-04 15:50:00|66.32|66.31|66.39|66.38|66.41|66.39|66.32|66.31|194416
1754322900000|2025-08-04 15:55:00|||||||||63745
1754323200000|2025-08-04 16:00:00|66.41|66.39|66.42|66.41|66.42|66.41|66.41|66.39|397322
1754323500000|2025-08-04 16:05:00|||||||||228621
1754323800000|2025-08-04 16:10:00|||||||||339081
1754324100000|2025-08-04 16:15:00|66.41|66.4|66.37|66.36|66.41|66.4|66.09|66.08|488778
1754324400000|2025-08-04 16:20:00|66.38|66.37|66.49|66.48|66.85|66.78|66.38|66.37|260110
1754324700000|2025-08-04 16:25:00|66.55|66.49|66.09|66.08|66.86|66.84|66.09|66.08|428428
1754325000000|2025-08-04 16:30:00|66.11|66.1|66.18|66.17|66.21|66.19|66.11|66.08|396542
1754325300000|2025-08-04 16:35:00|66.17|66.16|66.12|66.11|66.21|66.2|66.09|66.08|442829
1754325600000|2025-08-04 16:40:00|66.13|66.12|66.14|66.12|66.99|66.83|66.13|66.11|530546
1754325900000|2025-08-04 16:45:00|66.15|66.13|66.2|66.19|66.33|66.31|66.15|66.12|475634
1754326200000|2025-08-04 16:50:00|||||||||179823
1754326500000|2025-08-04 16:55:00|66.19|66.18|65.8|65.79|66.19|66.18|65.51|65.5|1512832
1754326800000|2025-08-04 17:00:00|65.81|65.8|65.69|65.68|65.95|65.93|65.65|65.5|321170
1754327100000|2025-08-04 17:05:00|65.7|65.69|65.54|65.5|65.9|65.89|65.53|65.5|477946
1754327400000|2025-08-04 17:10:00|65.53|65.52|66.15|66.12|66.16|66.14|65.53|65.5|334333
1754327700000|2025-08-04 17:15:00|66.16|66.14|65.66|65.65|66.16|66.15|65.66|65.65|271217
1754328000000|2025-08-04 17:20:00|65.65|65.55|65.34|65.28|65.66|65.64|65.34|65.05|591099
1754328300000|2025-08-04 17:25:00|65.3|65.29|65.32|65.25|65.4|65.34|65.13|65|575198
1754328600000|2025-08-04 17:30:00|65.26|65.05|65.27|65.26|65.28|65.26|65.06|65.05|207278
1754328900000|2025-08-04 17:35:00|65.25|65.21|65.32|65.31|65.34|65.33|65.03|65.02|425322
1754329200000|2025-08-04 17:40:00|65.31|65.2|65.03|65.02|65.31|65.26|65.03|65.02|350241
1754329500000|2025-08-04 17:45:00|65.02|65.01|65.02|65.01|65.1|65.09|65.01|65|559039
1754329800000|2025-08-04 17:50:00|65.05|65.02|65.02|65.01|65.05|65.02|65.01|65|747309
1754330100000|2025-08-04 17:55:00|65.01|65|65.01|65|65.01|65|65.01|65|433007
1754330400000|2025-08-04 18:00:00|||||||||992326
1754330700000|2025-08-04 18:05:00|65.02|65.01|65.06|65.05|65.06|65.05|65.02|65.01|942508
1754331000000|2025-08-04 18:10:00|65.07|65.06|65.01|65|65.26|65.24|65.01|65|1052059
1754331300000|2025-08-04 18:15:00|||||||||495171
1754331600000|2025-08-04 18:20:00|||||||||1428303
1754331900000|2025-08-04 18:25:00|65.02|65.01|65.01|65|65.06|65.05|65.01|65|1279301
1754332200000|2025-08-04 18:30:00|||||||||1559023
1754332500000|2025-08-04 18:35:00|||||||||488588
1754332800000|2025-08-04 18:40:00|||||||||144005
1754333100000|2025-08-04 18:45:00|||||||||118536
1754333400000|2025-08-04 18:50:00|||||||||220299
1754333700000|2025-08-04 18:55:00|||||||||189997
1754334000000|2025-08-04 19:00:00|||||||||169031
1754334300000|2025-08-04 19:05:00|||||||||211066
1754334600000|2025-08-04 19:10:00|||||||||111077
1754334900000|2025-08-04 19:15:00|||||||||181825
1754335200000|2025-08-04 19:20:00|||||||||454108
1754335500000|2025-08-04 19:25:00|65.02|65.01|65.55|65.54|65.78|65.73|65.02|65.01|1801883
1754335800000|2025-08-04 19:30:00|65.56|65.55|65.51|65.5|65.76|65.7|65.49|65.24|487451
1754336100000|2025-08-04 19:35:00|65.5|65.41|65.33|65.32|65.52|65.5|65.25|65.01|534478
1754336400000|2025-08-04 19:40:00|65.38|65.33|65.24|65.23|65.38|65.37|65.17|65.15|546482
1754336700000|2025-08-04 19:45:00|65.23|65.17|64.76|64.72|65.23|65.23|64.71|64.7|1586556
1754337000000|2025-08-04 19:50:00|64.77|64.75|65.44|65.43|65.45|65.44|64.74|64.72|1084377
1754337300000|2025-08-04 19:55:00|65.43|65.42|65.31|65.3|65.76|65.75|65.24|65.03|1151635
1754400600000|2025-08-05 13:30:00|66.07|66|65.13|65.04|66.07|66|65.1|65.04|1008233
1754400900000|2025-08-05 13:35:00|65.12|65.01|64.52|64.5|65.12|65.01|64.37|64.28|930225
1754401200000|2025-08-05 13:40:00|64.51|64.46|64.69|64.54|65.02|64.91|64.21|64|1444869
1754401500000|2025-08-05 13:45:00|64.7|64.48|65.65|65.63|66.2|66.08|64.67|64.48|513420
1754401800000|2025-08-05 13:50:00|65.64|65.61|65.95|65.9|66.5|66.33|65.58|65.45|570209
1754402100000|2025-08-05 13:55:00|65.96|65.91|65.99|65.56|66.02|65.91|65.18|65.05|459435
1754402400000|2025-08-05 14:00:00|65.74|65.52|66.71|66.5|66.76|66.59|65.74|65.52|403555
1754402700000|2025-08-05 14:05:00|66.69|66.61|66.87|66.76|67.17|66.96|66.68|66.61|841502
1754403000000|2025-08-05 14:10:00|66.86|66.75|66.1|66|66.86|66.75|66.1|66|376882
1754403300000|2025-08-05 14:15:00|66.08|65.99|65.75|65.71|66.08|65.99|65.65|65.54|284747
1754403600000|2025-08-05 14:20:00|65.74|65.7|65.12|65.11|65.74|65.71|65.12|65.1|239807
1754403900000|2025-08-05 14:25:00|65.13|65.12|65|64.84|65.14|65.12|64.77|64.74|1136389
1754404200000|2025-08-05 14:30:00|64.99|64.92|64.6|64.56|64.99|64.92|64.51|64.5|341371
1754404500000|2025-08-05 14:35:00|64.58|64.51|64.01|64|64.58|64.56|64.01|64|758023
1754404800000|2025-08-05 14:40:00|64.02|64.01|63.72|63.7|64.11|64.09|63.72|63.65|680322
1754405100000|2025-08-05 14:45:00|63.7|63.65|63.75|63.74|63.89|63.86|63.59|63.51|868627
1754405400000|2025-08-05 14:50:00|63.74|63.7|63.95|63.91|64.06|64.03|63.59|63.51|1025043
1754405700000|2025-08-05 14:55:00|63.94|63.92|64.31|64.18|64.39|64.18|63.94|63.92|505625
1754406000000|2025-08-05 15:00:00|64.3|64.19|64.51|64.47|64.52|64.5|64.05|64.03|435287
1754406300000|2025-08-05 15:05:00|64.5|64.35|64.6|64.51|64.87|64.51|64.27|64.18|189473
1754406600000|2025-08-05 15:10:00|64.59|64.43|64.49|64.42|64.59|64.43|64.37|64.21|135428
1754406900000|2025-08-05 15:15:00|64.48|64.45|64.4|64.02|64.48|64.45|64.4|64.02|169327
1754407200000|2025-08-05 15:20:00|64.39|64.21|64.05|64.02|64.39|64.29|64.05|64.02|98137
1754407500000|2025-08-05 15:25:00|64.04|64.01|63.93|63.92|64.04|64.01|63.93|63.92|351084
1754407800000|2025-08-05 15:30:00|63.92|63.91|64.32|64.31|64.55|64.32|63.84|63.8|803695
1754408100000|2025-08-05 15:35:00|64.31|64.29|64.27|64.21|64.31|64.29|64.18|64.13|272639
1754408400000|2025-08-05 15:40:00|64.26|64.19|64.09|64.07|64.26|64.19|64.09|64.07|148240
1754408700000|2025-08-05 15:45:00|64.08|64.05|63.95|63.89|64.08|64.05|63.95|63.89|224974
1754409000000|2025-08-05 15:50:00|63.94|63.88|64.04|63.97|64.06|64.02|63.77|63.73|655843
1754409300000|2025-08-05 15:55:00|64.03|63.98|63.99|63.98|64.06|64.02|63.99|63.97|327118
1754409600000|2025-08-05 16:00:00|64.01|63.99|64.06|64.02|64.49|64.19|64|63.98|574795
1754409900000|2025-08-05 16:05:00|64.08|64.03|64.35|64.33|64.43|64.33|64.06|64.03|482645
1754410200000|2025-08-05 16:10:00|64.34|64.31|64.34|64.33|64.34|64.34|64.34|64.3|188981
1754410500000|2025-08-05 16:15:00|64.33|64.32|64.29|64.27|64.33|64.32|64.29|64.27|131213
1754410800000|2025-08-05 16:20:00|64.28|64.26|64.17|64.12|64.28|64.28|64.17|64.12|89119
1754411100000|2025-08-05 16:25:00|64.16|64.15|64.5|64.49|64.55|64.52|64.16|64.12|275456
1754411400000|2025-08-05 16:30:00|64.54|64.31|64.64|64.6|64.65|64.6|64.35|64.26|403590
1754411700000|2025-08-05 16:35:00|64.63|64.63|64.39|64.28|64.64|64.63|64.39|64.28|108924
1754412000000|2025-08-05 16:40:00|64.37|64.27|64.02|64.01|64.37|64.27|64.02|63.9|391059
1754412300000|2025-08-05 16:45:00|64.01|64|64.07|64.06|64.08|64.06|63.95|63.9|249857
1754412600000|2025-08-05 16:50:00|64.08|64.07|64.15|64|64.58|64.31|64.06|64|214469
1754412900000|2025-08-05 16:55:00|64.14|63.96|64.06|63.96|64.14|64|64.06|63.93|43045
1754413200000|2025-08-05 17:00:00|64.05|64.01|64.14|64.13|64.14|64.13|63.98|63.95|366872
1754413500000|2025-08-05 17:05:00|64.13|64.11|63.97|63.96|64.13|64.11|63.97|63.93|232739
1754413800000|2025-08-05 17:10:00|63.99|63.98|64.11|64|64.14|64.12|63.99|63.93|308155
1754414100000|2025-08-05 17:15:00|64.1|63.94|64.03|64.02|64.1|64.05|64.03|63.9|120541
1754414400000|2025-08-05 17:20:00|64.02|64|63.95|63.94|64.02|64.02|63.95|63.8|205870
1754414700000|2025-08-05 17:25:00|63.96|63.95|64.54|64.3|64.58|64.3|63.96|63.95|269593
1754415000000|2025-08-05 17:30:00|64.5|64.15|64.22|64.13|64.5|64.15|64.22|64.13|33342
1754415300000|2025-08-05 17:35:00|64.21|64.16|64.32|64.3|64.35|64.31|64.21|64.16|65030
1754415600000|2025-08-05 17:40:00|64.31|64.31|64.57|64.56|64.58|64.56|64.29|64.21|235912
1754415900000|2025-08-05 17:45:00|64.58|64.57|64.72|64.67|64.97|64.74|64.58|64.56|259928
1754416200000|2025-08-05 17:50:00|64.71|64.56|64.68|64.65|64.71|64.67|64.68|64.56|167458
1754416500000|2025-08-05 17:55:00|64.69|64.66|64.84|64.65|65|64.94|64.67|64.64|384004
1754416800000|2025-08-05 18:00:00|64.83|64.69|64.48|64.47|64.83|64.74|64.48|64.42|150301
1754417100000|2025-08-05 18:05:00|64.47|64.44|64.55|64.52|64.62|64.6|64.45|64.38|445190
1754417400000|2025-08-05 18:10:00|64.5|64.51|64.35|64.25|64.79|64.63|64.35|64.25|158776
1754417700000|2025-08-05 18:15:00|64.26|64.3|64.22|64.21|64.26|64.34|64.22|64.15|95315
1754418000000|2025-08-05 18:20:00|64.21|64.2|64.2|64.18|64.21|64.2|64.19|64.04|51855
1754418300000|2025-08-05 18:25:00|64.19|64.17|64.03|64|64.19|64.18|64.03|64|104709
1754418600000|2025-08-05 18:30:00|64.04|64.01|64.21|64.18|64.33|64.27|64.04|64|352809
1754418900000|2025-08-05 18:35:00|64.22|64.2|64.24|64.14|64.25|64.23|64.1|64.04|321852
1754419200000|2025-08-05 18:40:00|64.22|64.18|64.06|64|64.22|64.2|64.06|64|310579
1754419500000|2025-08-05 18:45:00|64.08|64.03|64.43|64.42|64.61|64.53|64.08|64|228714
1754419800000|2025-08-05 18:50:00|64.45|64.33|64.51|64.32|64.79|64.57|64.45|64.31|40344
1754420100000|2025-08-05 18:55:00|64.5|64.39|64.57|64.5|64.58|64.5|64.44|64.39|127847
1754420400000|2025-08-05 19:00:00|64.59|64.52|64.6|64.44|64.86|64.8|64.36|64.31|357240
1754420700000|2025-08-05 19:05:00|64.56|64.52|64.86|64.81|65|64.86|64.54|64.32|257086
1754421000000|2025-08-05 19:10:00|64.85|64.84|65.27|65.24|65.67|65.52|64.74|64.55|760434
1754421300000|2025-08-05 19:15:00|65.26|65.14|65.08|65.02|65.26|65.24|65.08|65.02|182499
1754421600000|2025-08-05 19:20:00|65.07|65|65.19|65.08|65.28|65.09|64.84|64.59|191153
1754421900000|2025-08-05 19:25:00|65.18|65|66.05|66|66.06|66|65.06|65|897610
1754422200000|2025-08-05 19:30:00|66.04|65.77|65.66|65.39|66.04|66|65.66|65.38|125825
1754422500000|2025-08-05 19:35:00|65.61|65.4|65.79|65.73|65.98|65.83|65.4|65.4|116446
1754422800000|2025-08-05 19:40:00|65.78|65.76|65.37|65.09|65.79|65.78|65.37|65.09|586090
1754423100000|2025-08-05 19:45:00|65.36|65.2|65.51|65.45|65.78|65.52|65.21|65.04|757158
1754423400000|2025-08-05 19:50:00|65.5|65.48|65.31|65.19|65.77|65.74|65.21|65.05|443815
1754423700000|2025-08-05 19:55:00|65.27|65.17|65.72|65.36|65.74|65.7|65.18|65.05|383264
1754487000000|2025-08-06 13:30:00|65.11|65.1|65.88|65.4|65.89|65.4|65.11|65.1|330071
1754487300000|2025-08-06 13:35:00|65.87|65.3|65.85|65.12|65.89|65.41|65.21|65.06|248572
1754487600000|2025-08-06 13:40:00|65.84|65.13|66.09|66|66.39|66.23|65.83|65.13|290549
1754487900000|2025-08-06 13:45:00|66.08|65.82|65.34|65.2|66.08|65.82|65.34|65.2|92694
1754488200000|2025-08-06 13:50:00|65.33|65.1|65.97|65.81|66.1|65.9|64.84|64.62|407026
1754488500000|2025-08-06 13:55:00|66|65.8|65.09|65.01|66|65.8|65.09|65|193748
1754488800000|2025-08-06 14:00:00|65.2|65.02|66.26|66.15|66.31|66.15|65.19|65.02|175033
1754489100000|2025-08-06 14:05:00|66.25|66.2|66.63|66.51|66.66|66.53|66.09|65.69|366375
1754489400000|2025-08-06 14:10:00|66.6|66.25|65.88|65.58|66.6|66.37|65.88|65.5|200528
1754489700000|2025-08-06 14:15:00|66.06|65.59|65.8|65.79|66.06|65.96|65.75|65.59|199952
1754490000000|2025-08-06 14:20:00|65.79|65.72|65.26|65.2|65.79|65.72|65.26|65|178551
1754490300000|2025-08-06 14:25:00|65.3|65.21|65.31|65.3|65.32|65.3|65.04|65.01|235763
1754490600000|2025-08-06 14:30:00|65.3|65.2|65.24|65.2|65.32|65.26|65.24|65.01|83790
1754490900000|2025-08-06 14:35:00|65.23|65.01|65.46|65.34|65.5|65.45|65.22|65.01|111946
1754491200000|2025-08-06 14:40:00|65.45|65.35|65.66|65.5|65.79|65.6|65.41|65.35|58705
1754491500000|2025-08-06 14:45:00|65.65|65.51|65.47|65.36|65.65|65.51|65.47|65.34|45389
1754491800000|2025-08-06 14:50:00|65.45|65.34|65.77|65.58|66|65.63|65.43|65.32|96171
1754492100000|2025-08-06 14:55:00|65.76|65.59|65.75|65.74|65.76|65.74|65.75|65.59|105353
1754492400000|2025-08-06 15:00:00|65.74|65.73|65.93|65.77|66|65.77|65.65|65.54|230576
1754492700000|2025-08-06 15:05:00|65.92|65.74|65.62|65.51|65.92|65.74|65.61|65.5|59207
1754493000000|2025-08-06 15:10:00|65.63|65.52|65.29|65.2|65.63|65.62|65.28|65.11|72013
1754493300000|2025-08-06 15:15:00|65.3|65.21|65.53|65.34|65.56|65.5|65.3|65.21|55586
1754493600000|2025-08-06 15:20:00|65.5|65.44|65.35|65.28|65.5|65.51|65.34|65.21|161016
1754493900000|2025-08-06 15:25:00|65.34|65.29|65.48|65.32|65.5|65.45|65.34|65.21|44325
1754494200000|2025-08-06 15:30:00|65.5|65.38|65.58|65.4|65.63|65.6|65.47|65.32|154684
1754494500000|2025-08-06 15:35:00|65.57|65.45|65.37|65.23|65.57|65.45|65.26|65.21|101610
1754494800000|2025-08-06 15:40:00|65.39|65.25|65.37|65.35|65.4|65.35|65.3|65.25|125433
1754495100000|2025-08-06 15:45:00|65.36|65.29|65.32|65.26|65.5|65.48|65.32|65.25|87691
1754495400000|2025-08-06 15:50:00|65.33|65.3|65.55|65.41|65.6|65.51|65.33|65.26|189994
1754495700000|2025-08-06 15:55:00|65.54|65.26|65.48|65.4|65.54|65.48|65.47|65.26|187328
1754496000000|2025-08-06 16:00:00|65.47|65.29|65.99|65.83|66|65.83|65.44|65.29|134587
1754496300000|2025-08-06 16:05:00|65.98|65.79|65.89|65.76|65.98|65.88|65.89|65.75|74793
1754496600000|2025-08-06 16:10:00|65.88|65.8|65.79|65.7|65.89|65.85|65.79|65.7|114497
1754496900000|2025-08-06 16:15:00|65.74|65.64|66.31|66.24|66.35|66.24|65.73|65.64|261618
1754497200000|2025-08-06 16:20:00|66.32|66.25|66.19|66.03|66.4|66.32|66.19|66|227435
1754497500000|2025-08-06 16:25:00|66.1|66|66.08|66|66.1|66.01|66.08|66|81245
1754497800000|2025-08-06 16:30:00|66.07|65.89|65.81|65.8|66.07|66|65.81|65.8|269013
1754498100000|2025-08-06 16:35:00|65.8|65.64|65.76|65.69|65.8|65.73|65.69|65.64|161778
1754498400000|2025-08-06 16:40:00|65.75|65.72|65.53|65.5|65.77|65.76|65.53|65.5|142979
1754498700000|2025-08-06 16:45:00|65.52|65.45|65.4|65.29|65.52|65.45|65.4|65.25|57617
1754499000000|2025-08-06 16:50:00|65.39|65.3|65.62|65.46|65.65|65.55|65.38|65.3|124359
1754499300000|2025-08-06 16:55:00|65.55|65.48|65.49|65.43|65.55|65.48|65.47|65.38|125580
1754499600000|2025-08-06 17:00:00||65.45||65.43||65.46||65.43|129639
1754499900000|2025-08-06 17:05:00|65.48|65.46|65.47|65.41|65.48|65.46|65.46|65.41|83284
1754500200000|2025-08-06 17:10:00|65.46|65.44|65.48|65.47|65.49|65.47|65.4|65.38|81716
1754500500000|2025-08-06 17:15:00|65.47|65.45|65.69|65.57|65.7|65.57|65.47|65.45|224073
1754500800000|2025-08-06 17:20:00|65.68|65.67|65.79|65.76|65.8|65.76|65.47|65.38|245976
1754501100000|2025-08-06 17:25:00|65.8|65.77|65.76|65.6|65.8|65.79|65.57|65.52|183056
1754501400000|2025-08-06 17:30:00|65.75|65.61|65.87|65.82|65.9|65.82|65.75|65.61|99840
1754501700000|2025-08-06 17:35:00|65.86|65.8|66.18|66.01|66.2|66.01|65.79|65.4|227607
1754502000000|2025-08-06 17:40:00|66.1|66.02|66.37|66.29|66.5|66.29|66.04|66.02|224627
1754502300000|2025-08-06 17:45:00|66.36|66.3|66.09|66.05|66.36|66.33|66.09|66|93450
1754502600000|2025-08-06 17:50:00|66.1|66.06|66.27|66.21|66.37|66.21|66.1|66|108921
1754502900000|2025-08-06 17:55:00|66.26|66|66.35|66.01|66.37|66.26|66|65.99|431712
1754503200000|2025-08-06 18:00:00|66.34|66.02|66.75|66.73|66.77|66.73|66.34|66.02|110024
1754503500000|2025-08-06 18:05:00|66.74|66.71|66.97|66.85|66.99|66.91|66.74|66.7|262318
1754503800000|2025-08-06 18:10:00|66.96|66.86|66.86|66.84|66.96|66.9|66.86|66.84|204121
1754504100000|2025-08-06 18:15:00|66.85|66.85|66.78|66.67|67|66.88|66.7|66.66|337478
1754504400000|2025-08-06 18:20:00|66.77|66.7|66.59|66.44|66.78|66.7|66.58|66.42|68990
1754504700000|2025-08-06 18:25:00|66.58|66.43|66.7|66.47|66.95|66.77|66.56|66.3|268579
1754505000000|2025-08-06 18:30:00|66.69|66.59|66.66|66.63|67|66.83|66.53|66.4|168614
1754505300000|2025-08-06 18:35:00|66.65|66.53|66.75|66.74|66.9|66.82|66.62|66.4|140442
1754505600000|2025-08-06 18:40:00|66.74|66.65|66.6|66.59|66.75|66.74|66.6|66.4|70820
1754505900000|2025-08-06 18:45:00|66.59|66.52|66.55|66.52|66.6|66.59|66.55|66.4|10810
1754506200000|2025-08-06 18:50:00|66.53|66.54|66.47|66.4|66.53|66.54|66.47|66.4|111411
1754506500000|2025-08-06 18:55:00|66.46|66.44|66.4|66.32|66.46|66.44|66.39|66.3|50255
1754506800000|2025-08-06 19:00:00|66.39|66.36|66.48|66.47|66.49|66.47|66.37|66.3|95828
1754507100000|2025-08-06 19:05:00|66.49|66.48|66.6|66.56|66.79|66.72|66.49|66.4|57445
1754507400000|2025-08-06 19:10:00|66.59|66.39|66.49|66.47|66.6|66.59|66.49|66.39|104607
1754507700000|2025-08-06 19:15:00|66.48|66.48|66.53|66.4|66.58|66.56|66.48|66.4|106571
1754508000000|2025-08-06 19:20:00|66.52|66.41|66.49|66.4|66.52|66.49|66.49|66.4|13491
1754508300000|2025-08-06 19:25:00|66.48|66.39|66.44|66.43|66.49|66.45|66.44|66.36|21447
1754508600000|2025-08-06 19:30:00|66.43|66.36|66.63|66.47|66.75|66.71|66.4|66.36|82252
1754508900000|2025-08-06 19:35:00|66.62|66.55|66.6|66.51|66.62|66.61|66.6|66.36|35604
1754509200000|2025-08-06 19:40:00|66.58|66.56|66.49|66.36|66.58|66.57|66.49|66.32|25071
1754509500000|2025-08-06 19:45:00|66.51|66.43|66.53|66.52|66.58|66.56|66.49|66.32|147445
1754509800000|2025-08-06 19:50:00|66.52|66.5|66.57|66.54|66.7|66.68|66.5|66.36|115635
1754510100000|2025-08-06 19:55:00|66.59|66.56|66.67|66.64|66.81|66.78|66.58|66.49|246792
1754573400000|2025-08-07 13:30:00|68.7|68.28|68.78|68.6|68.8|68.78|68.1|68|1214433
1754573700000|2025-08-07 13:35:00|68.77|68.53|68.25|68.02|68.79|68.6|68.12|68|548749
1754574000000|2025-08-07 13:40:00|68.14|68.1|67.78|67.61|68.41|68.4|67.71|67.6|896024
1754574300000|2025-08-07 13:45:00|67.72|67.6|68.4|68.31|68.4|68.4|67.71|67.6|842187
1754574600000|2025-08-07 13:50:00|68.39|68.32|68.74|68.7|68.79|68.7|68.16|68.05|941979
1754574900000|2025-08-07 13:55:00|68.73|68.55|68.66|68.64|68.79|68.64|68.49|68.33|360472
1754575200000|2025-08-07 14:00:00|68.67|68.65|70.29|70.07|70.3|70.08|68.67|68.65|1169440
1754575500000|2025-08-07 14:05:00|70.3|70.1|69.99|69.78|70.6|70.59|69.77|69.76|898913
1754575800000|2025-08-07 14:10:00|69.95|69.76|69.9|69.89|70.5|70.18|69.33|69.09|686236
1754576100000|2025-08-07 14:15:00|69.92|69.9|70.8|70.71|70.88|70.8|69.9|69.89|1377646
1754576400000|2025-08-07 14:20:00|70.82|70.79|70.41|70.37|70.82|70.8|70.41|70.02|1200184
1754576700000|2025-08-07 14:25:00|70.4|70.36|70.41|70.4|70.41|70.4|70.05|70|497000
1754577000000|2025-08-07 14:30:00|70.45|70.41|70.6|70.59|70.6|70.59|70.23|70.13|812324
1754577300000|2025-08-07 14:35:00|70.59|70.54|70.6|70.59|70.6|70.59|70.49|70.37|759956
1754577600000|2025-08-07 14:40:00|70.63|70.6|70.52|70.5|70.81|70.8|70.52|70.5|1093846
1754577900000|2025-08-07 14:45:00|70.53|70.51|70.57|70.56|71|70.89|70.29|70.12|986717
1754578200000|2025-08-07 14:50:00|70.6|70.57|70.29|70.27|70.6|70.59|70.29|70.1|439390
1754578500000|2025-08-07 14:55:00|70.28|70.22|70.33|70.32|70.34|70.32|70.01|70|682795
1754578800000|2025-08-07 15:00:00|70.34|70.33|70.58|70.57|70.6|70.59|70.34|70.33|725721
1754579100000|2025-08-07 15:05:00|70.57|70.53|70.99|70.98|71|70.99|70.47|70.4|863387
1754579400000|2025-08-07 15:10:00|71|70.99|71.99|71.95|72|71.99|71|70.99|1194606
1754579700000|2025-08-07 15:15:00|71.98|71.97|72.93|72.91|72.99|72.97|71.98|71.97|2033934
1754580000000|2025-08-07 15:20:00|72.94|72.85|72.6|72.51|73.5|73.41|72.6|72.5|1050199
1754580300000|2025-08-07 15:25:00|72.59|72.52|71.59|71.54|72.71|72.66|71.57|71.5|424790
1754580600000|2025-08-07 15:30:00|71.6|71.55|72.32|72.28|72.5|72.3|71.59|71.55|395216
1754580900000|2025-08-07 15:35:00|72.33|72.22|72.22|72.1|72.45|72.39|72.22|72|256199
1754581200000|2025-08-07 15:40:00|72.21|72.16|72.15|72.14|72.21|72.16|72.05|72.03|226303
1754581500000|2025-08-07 15:45:00|72.16|72.15|71.58|71.57|72.16|72.15|71.58|71.54|486329
1754581800000|2025-08-07 15:50:00|71.59|71.58|71.71|71.67|72.11|71.77|71.59|71.58|153158
1754582100000|2025-08-07 15:55:00|71.7|71.65|71.32|71.13|71.8|71.67|71.32|71.12|253181
1754582400000|2025-08-07 16:00:00|71.3|71.14|70.79|70.72|71.3|71.21|70.79|70.62|305860
1754582700000|2025-08-07 16:05:00|70.8|70.75|70.48|70.13|71.14|70.95|70.48|70.13|278742
1754583000000|2025-08-07 16:10:00|70.47|70.26|70.46|70.44|70.64|70.56|70.01|70|447273
1754583300000|2025-08-07 16:15:00|70.47|70.42|70.45|70.44|70.63|70.45|70.4|70.36|321062
1754583600000|2025-08-07 16:20:00|70.46|70.45|70.69|70.59|70.7|70.59|70.46|70.38|369305
1754583900000|2025-08-07 16:25:00|70.68|70.6|70.19|70.09|70.7|70.69|70.19|70.02|420785
1754584200000|2025-08-07 16:30:00|70.17|70.03|69.81|69.71|70.17|70.03|69.61|69.56|468920
1754584500000|2025-08-07 16:35:00|69.84|69.8|69.53|69.43|70.1|70.08|69.52|69.43|465984
1754584800000|2025-08-07 16:40:00|69.52|69.5|69.73|69.56|69.85|69.56|69.44|69.43|134856
1754585100000|2025-08-07 16:45:00|69.72|69.54|69.19|69.11|69.72|69.56|69.12|69.03|224257
1754585400000|2025-08-07 16:50:00|69.2|69.12|69.25|69.23|69.38|69.34|69.2|69.12|289084
1754585700000|2025-08-07 16:55:00|69.26|69.24|69.18|69.1|69.37|69.35|69.18|69.03|279198
1754586000000|2025-08-07 17:00:00|69.2|69.12|69.29|69.19|69.37|69.19|69.18|69.12|74139
1754586300000|2025-08-07 17:05:00|69.27|69.2|69.24|69.23|69.27|69.23|69.24|69.19|65233
1754586600000|2025-08-07 17:10:00|69.25|69.24|69.11|69.1|69.25|69.24|69.11|69.09|162841
1754586900000|2025-08-07 17:15:00|69.1|69.02|68.55|68.5|69.1|69.02|68.51|68.5|481941
1754587200000|2025-08-07 17:20:00|68.54|68.54|68.53|68.48|68.54|68.54|68.3|68.11|284641
1754587500000|2025-08-07 17:25:00|68.52|68.49|68.15|68.1|68.53|68.52|68.15|68.1|290289
1754587800000|2025-08-07 17:30:00|68.14|68.11|68.48|68.43|68.55|68.43|68.13|68.11|356219
1754588100000|2025-08-07 17:35:00|68.46|68.42|68.21|68.15|68.46|68.42|68.21|68.13|122312
1754588400000|2025-08-07 17:40:00|68.2|68.16|68.57|68.56|68.57|68.56|68.2|68.16|456468
1754588700000|2025-08-07 17:45:00|68.56|68.55|68.77|68.73|68.97|68.91|68.41|68.15|476041
1754589000000|2025-08-07 17:50:00|68.76|68.75|68.76|68.63|68.77|68.75|68.63|68.3|144105
1754589300000|2025-08-07 17:55:00|68.82|68.7|68.91|68.76|68.94|68.9|68.77|68.63|174148
1754589600000|2025-08-07 18:00:00|68.9|68.84|68.92|68.8|69.29|69.2|68.87|68.76|198924
1754589900000|2025-08-07 18:05:00|68.91|68.86|68.47|68.45|69.17|69|68.47|68.3|156862
1754590200000|2025-08-07 18:10:00|68.46|68.46|68.52|68.49|69|68.52|68.29|68.15|190826
1754590500000|2025-08-07 18:15:00|68.51|68.51|68.3|68.29|68.52|68.51|68.3|68.15|100638
1754590800000|2025-08-07 18:20:00|68.32|68.27|68.22|68.1|68.59|68.57|68.18|68.1|324551
1754591100000|2025-08-07 18:25:00|68.21|68.16|68.16|68.1|68.21|68.21|68.14|68.1|389491
1754591400000|2025-08-07 18:30:00|68.15|68.13|68.12|68.11|68.15|68.15|68.11|68.1|316564
1754591700000|2025-08-07 18:35:00|68.13|68.12|68.3|68.15|68.38|68.34|68.13|68.12|284340
1754592000000|2025-08-07 18:40:00|68.29|68.21|68.32|68.31|68.33|68.31|68.26|68.21|234987
1754592300000|2025-08-07 18:45:00|68.31|68.26|68.3|68.29|68.31|68.29|68.15|68.1|132715
1754592600000|2025-08-07 18:50:00|68.29|68.27|68.54|68.53|68.57|68.55|68.27|68.13|184939
1754592900000|2025-08-07 18:55:00|68.57|68.54|68.9|68.89|69|68.89|68.57|68.25|352432
1754593200000|2025-08-07 19:00:00|69|68.95|68.85|68.84|69.38|69.23|68.83|68.57|166465
1754593500000|2025-08-07 19:05:00|68.86|68.85|69.14|69.13|69.15|69.14|68.86|68.85|180862
1754593800000|2025-08-07 19:10:00|69.13|69.02|69.11|69.1|69.13|69.1|69.1|69|102779
1754594100000|2025-08-07 19:15:00|69.1|69.08|68.79|68.78|69.1|69.08|68.58|68.3|198416
1754594400000|2025-08-07 19:20:00|68.78|68.41|68.93|68.8|69.15|68.97|68.55|68.2|140946
1754594700000|2025-08-07 19:25:00|68.92|68.87|68.81|68.75|68.92|68.87|68.72|68.41|61889
1754595000000|2025-08-07 19:30:00|68.8|68.78|68.88|68.63|68.96|68.94|68.69|68.4|175229
1754595300000|2025-08-07 19:35:00|68.87|68.75|69.23|69.17|69.3|69.28|68.85|68.61|195585
1754595600000|2025-08-07 19:40:00|69.22|69.2|69.17|69.16|69.22|69.22|69.15|69|34114
1754595900000|2025-08-07 19:45:00|69.18|69.17|69.28|69.27|69.29|69.28|69.18|69|113015
1754596200000|2025-08-07 19:50:00|69.29|69.28|69.38|69.2|69.66|69.63|69.29|69|312709
1754596500000|2025-08-07 19:55:00|69.4|69.29|69.54|69.11|69.64|69.55|69.26|69|359039
1754659800000|2025-08-08 13:30:00|73|73|72.6|72.15|74.8|74.67|72.4|72|4349874
1754660100000|2025-08-08 13:35:00|72.74|72.43|71.52|71.3|72.74|72.43|71.12|71.1|712337
1754660400000|2025-08-08 13:40:00|71.53|71.34|72.18|72.1|72.26|72.17|71.25|71.12|641304
1754660700000|2025-08-08 13:45:00|72.17|72.09|72.2|72.1|72.9|72.62|72.08|72|975639
1754661000000|2025-08-08 13:50:00|72.19|72.01|71.33|71.08|72.19|72.01|70.69|70.6|982553
1754661300000|2025-08-08 13:55:00|71.32|71.12|70.69|70.61|72|71.41|70.69|70.6|295703
1754661600000|2025-08-08 14:00:00|70.68|70.65|70.96|70.9|70.97|70.9|70.46|70.28|689192
1754661900000|2025-08-08 14:05:00|71|70.91|71.49|71.36|71.99|71.66|70.99|70.91|571213
1754662200000|2025-08-08 14:10:00|71.42|71.35|71.24|71.16|71.42|71.35|71.24|71.16|115098
1754662500000|2025-08-08 14:15:00|71.23|71.23|70.96|70.93|71.23|71.23|70.96|70.9|269403
1754662800000|2025-08-08 14:20:00|70.95|70.92|70.9|70.77|70.96|70.92|70.78|70.5|228769
1754663100000|2025-08-08 14:25:00|70.89|70.83|70.86|70.84|71.11|71.02|70.86|70.77|409925
1754663400000|2025-08-08 14:30:00|70.88|70.83|70.81|70.73|70.88|70.83|70.52|70.5|202824
1754663700000|2025-08-08 14:35:00|70.77|70.63|70.74|70.61|70.77|70.73|70.56|70.5|258178
1754664000000|2025-08-08 14:40:00|70.73|70.63|70.49|70.44|70.77|70.63|70.44|70.3|107114
1754664300000|2025-08-08 14:45:00|70.5|70.47|71.13|71.09|71.14|71.09|70.5|70.47|484634
1754664600000|2025-08-08 14:50:00|71.12|71.11|71.05|71.04|71.12|71.11|71.04|70.64|317267
1754664900000|2025-08-08 14:55:00|71.01|71|70.63|70.62|71.01|71|70.63|70.61|111684
1754665200000|2025-08-08 15:00:00|70.65|70.63|70.83|70.8|70.91|70.84|70.64|70.62|240008
1754665500000|2025-08-08 15:05:00|70.86|70.81|71.16|71.04|71.2|71.04|70.86|70.81|190486
1754665800000|2025-08-08 15:10:00|71.17|71.15|71.43|71.41|71.5|71.43|71.17|71.15|421102
1754666100000|2025-08-08 15:15:00|71.42|71.42|71.47|71.28|71.5|71.49|71.42|71.09|284510
1754666400000|2025-08-08 15:20:00|71.45|71.19|71.21|71.07|71.45|71.28|71.02|71.01|83030
1754666700000|2025-08-08 15:25:00|71.22|71.14|71.09|71.02|71.22|71.16|71.04|71|195289
1754667000000|2025-08-08 15:30:00|71.08|71.01|70.8|70.63|71.08|71.07|70.8|70.62|248150
1754667300000|2025-08-08 15:35:00|70.79|70.66|70.55|70.5|70.79|70.66|70.51|70.5|150822
1754667600000|2025-08-08 15:40:00|70.54|70.52|70.08|70|70.54|70.52|70.08|70|676335
1754667900000|2025-08-08 15:45:00|70.07|70.01|70.42|70.33|70.63|70.5|70.03|70|411711
1754668200000|2025-08-08 15:50:00|70.43|70.34|70.62|70.35|70.63|70.42|70.35|70.34|53293
1754668500000|2025-08-08 15:55:00|70.39|70.36|70.59|70.41|70.63|70.46|70.36|70.36|54389
1754668800000|2025-08-08 16:00:00|70.6|70.44|70.95|70.86|71|70.86|70.54|70.44|154928
1754669100000|2025-08-08 16:05:00|70.94|70.72|70.82|70.7|70.94|70.8|70.74|70.7|52711
1754669400000|2025-08-08 16:10:00|70.84|70.71|71.17|71|71.4|71|70.84|70.71|93035
1754669700000|2025-08-08 16:15:00|71.15|71.01|71.25|71.19|71.26|71.19|71.14|71.01|129367
1754670000000|2025-08-08 16:20:00||71.2||71.13||71.21||71.12|85188
1754670300000|2025-08-08 16:25:00|71.24|71.12|71.01|71|71.24|71.21|71.01|70.97|400011
1754670600000|2025-08-08 16:30:00|71.02|70.99|70.93|70.77|71.02|71.01|70.87|70.76|75741
1754670900000|2025-08-08 16:35:00|70.91|70.8|70.9|70.84|70.91|70.85|70.9|70.8|94928
1754671200000|2025-08-08 16:40:00|||||||||43494
1754671500000|2025-08-08 16:45:00|70.89|70.87|70.89|70.81|70.9|70.87|70.89|70.81|96650
1754671800000|2025-08-08 16:50:00|70.88|70.8|70.73|70.6|70.91|70.81|70.72|70.6|61272
1754672100000|2025-08-08 16:55:00|70.72|70.63|70.72|70.6|70.72|70.65|70.72|70.6|18160
1754672400000|2025-08-08 17:00:00|70.71|70.57|70.23|70.02|70.71|70.57|70.23|70.01|170054
1754672700000|2025-08-08 17:05:00|70.22|70.1|70.19|70.01|70.23|70.2|70.19|70.01|167137
1754673000000|2025-08-08 17:10:00|70.18|70|70.26|70.08|70.27|70.11|70.12|70|74489
1754673300000|2025-08-08 17:15:00|70.24|70.1|70.22|70.11|70.24|70.11|70.05|70|113257
1754673600000|2025-08-08 17:20:00|70.21|70.13|70.77|70.4|70.79|70.4|70.21|70.13|119899
1754673900000|2025-08-08 17:25:00|70.76||70.76||70.76||70.76||10672
1754674200000|2025-08-08 17:30:00|70.77|70.41|70.88|70.61|71|70.76|70.76|70.41|69006
1754674500000|2025-08-08 17:35:00|70.87|70.68|70.99|70.83|71|70.83|70.81|70.68|125711
1754674800000|2025-08-08 17:40:00|71|70.89|70.94|70.89|71|70.89|70.94|70.89|62121
1754675100000|2025-08-08 17:45:00|70.93|70.88|71.37|71.08|71.41|71.08|70.9|70.83|213858
1754675400000|2025-08-08 17:50:00|71.36|71.01|71.16|71.12|71.36|71.12|71.16|71.01|76925
1754675700000|2025-08-08 17:55:00|71.19|71.13|71.46|71.43|71.5|71.49|71.14|71.13|556663
1754676000000|2025-08-08 18:00:00|71.44|71.44|71.5|71.49|71.5|71.49|71.44|71.44|342705
1754676300000|2025-08-08 18:05:00|71.49|71.48|71.47|71.43|71.5|71.49|71.44|71.4|344609
1754676600000|2025-08-08 18:10:00|71.46|71.46|71.49|71.42|71.5|71.49|71.46|71.42|410548
1754676900000|2025-08-08 18:15:00|71.48|71.43|71.45|71.42|71.5|71.49|71.45|71.4|318990
1754677200000|2025-08-08 18:20:00|71.44|71.41|71.26|71.22|71.44|71.41|71.26|71.1|35908
1754677500000|2025-08-08 18:25:00|71.25|71.11|71.33|71.14|71.34|71.14|71.11|71.1|73294
1754677800000|2025-08-08 18:30:00|71.39|71.15|71.49|71.4|71.5|71.46|71.38|71.15|60708
1754678100000|2025-08-08 18:35:00|71.47|71.38|71.5|71.46|71.5|71.49|71.47|71.36|135066
1754678400000|2025-08-08 18:40:00|71.49|71.47|71.49|71.47|71.5|71.49|71.47|71.46|654983
1754678700000|2025-08-08 18:45:00|71.5|71.45|71.49|71.47|71.5|71.47|71.46|71.45|134542
1754679000000|2025-08-08 18:50:00|71.5|71.48|72.62|72.53|72.75|72.53|71.49|71.48|667388
1754679300000|2025-08-08 18:55:00|72.63|72.61|72.48|72.35|72.8|72.78|72.43|72.12|392297
1754679600000|2025-08-08 19:00:00|72.49|72.4|72.04|72.02|72.49|72.4|72.03|72|122842
1754679900000|2025-08-08 19:05:00|72.05|72.03|72.44|72.31|72.55|72.4|72.05|72.03|299135
1754680200000|2025-08-08 19:10:00|72.43|72.32|72.54|72.35|72.8|72.56|72.41|72.03|215901
1754680500000|2025-08-08 19:15:00|72.53|72.38|72.31|72.15|72.53|72.41|72.3|72.13|73791
1754680800000|2025-08-08 19:20:00|72.32|72.23|72.39|72.33|72.48|72.37|72.32|72.23|82378
1754681100000|2025-08-08 19:25:00|72.37|72.14|72.26|72.18|72.37|72.18|72.24|72.14|57616
1754681400000|2025-08-08 19:30:00|72.23|72.19|72.19|72.18|72.23|72.22|72.19|72.02|193434
1754681700000|2025-08-08 19:35:00|72.18|72.16|72.06|72|72.19|72.16|72.06|72|120117
1754682000000|2025-08-08 19:40:00|72.05|72.02|71.8|71.7|72.05|72.02|71.8|71.6|110625
1754682300000|2025-08-08 19:45:00|71.81|71.75|72.21|72.03|72.23|72.2|71.81|71.75|120293
1754682600000|2025-08-08 19:50:00|72.23|72.04|72.9|72.68|73|72.84|72.23|72.04|355346
1754682900000|2025-08-08 19:55:00|72.8|72.6|72.78|72.6|72.9|72.76|72.7|72.2|234175
1754919000000|2025-08-11 13:30:00|76.2|76.19|77.18|77.04|78.78|78.49|75.21|75.04|2817039
1754919300000|2025-08-11 13:35:00|77.1|77|77.98|77.68|78|77.77|77.01|77|1521369
1754919600000|2025-08-11 13:40:00|77.93|77.7|77.39|77.13|77.93|77.8|77.16|77.02|818360
1754919900000|2025-08-11 13:45:00|77.33|77.3|77.6|77.51|77.98|77.92|77.19|77.02|1202434
1754920200000|2025-08-11 13:50:00|77.59|77.41|77.08|77.01|77.59|77.41|76.58|76.31|993759
1754920500000|2025-08-11 13:55:00|77.02|77|77.06|77|77.22|77.16|77.01|77|839991
1754920800000|2025-08-11 14:00:00|77.05|76.98|76.57|76.51|77.05|77|76.35|76.1|902434
1754921100000|2025-08-11 14:05:00|76.58|76.54|76.93|76.89|77|76.9|76.57|76.54|433603
1754921400000|2025-08-11 14:10:00|76.96|76.9|77.12|77|77.14|77.11|76.96|76.89|545337
1754921700000|2025-08-11 14:15:00|77.11|77.01|77.05|77|77.12|77.04|77.02|77|466236
1754922000000|2025-08-11 14:20:00|77.04|76.99|76.21|76.01|77.04|76.99|76.21|76.01|596939
1754922300000|2025-08-11 14:25:00|76.2|76.02|76.33|76.28|76.34|76.28|76.05|76.01|436565
1754922600000|2025-08-11 14:30:00|76.32|76.26|75.69|75.67|76.98|76.81|75.58|75.25|1014741
1754922900000|2025-08-11 14:35:00|75.67|75.66|75.9|75.68|76.11|75.88|75.2|75.1|1293288
1754923200000|2025-08-11 14:40:00|75.89|75.7|75.95|75.75|76.36|76|75.78|75.7|129894
1754923500000|2025-08-11 14:45:00|75.94|75.7|75.01|75|75.96|75.82|75.01|75|726380
1754923800000|2025-08-11 14:50:00|75.03|75.01|75.25|75.24|75.27|75.24|75.03|75|532749
1754924100000|2025-08-11 14:55:00|75.24|75.16|75.02|75|75.25|75.19|75.01|75|428277
1754924400000|2025-08-11 15:00:00|75.01|75.01|75.08|75.07|75.14|75.1|75.01|75|332673
1754924700000|2025-08-11 15:05:00|75.07|75|75.12|75.1|75.15|75.11|75.05|75|188125
1754925000000|2025-08-11 15:10:00|75.11|75.08|75.5|75.44|75.5|75.44|75.04|75|358408
1754925300000|2025-08-11 15:15:00|75.49|75.45|75.9|75.7|76|75.76|75.49|75.44|411920
1754925600000|2025-08-11 15:20:00|75.83|75.76|75.75|75.61|75.91|75.85|75.56|75.5|227739
1754925900000|2025-08-11 15:25:00|75.74|75.6|75.63|75.55|75.74|75.6|75.63|75.55|82696
1754926200000|2025-08-11 15:30:00|75.59|75.56|75.69|75.57|75.72|75.63|75.56|75.55|136172
1754926500000|2025-08-11 15:35:00|75.7|75.69|76.01|75.94|76.02|75.94|75.69|75.69|102270
1754926800000|2025-08-11 15:40:00|76.02|75.95|76.08|76.03|76.19|76.03|75.99|75.95|161887
1754927100000|2025-08-11 15:45:00|76.07|76.04|76.77|76.51|76.87|76.52|76.05|76|284786
1754927400000|2025-08-11 15:50:00|76.75|76.52|76.81|76.59|76.87|76.59|76.53|76.05|254756
1754927700000|2025-08-11 15:55:00|76.8|76.6|76.99|76.91|77|76.91|76.47|76.05|245360
1754928000000|2025-08-11 16:00:00|77|76.92|76.88|76.7|77.06|77.04|76.65|76.4|201614
1754928300000|2025-08-11 16:05:00|76.87|76.8|76.8|76.7|76.88|76.83|76.71|76.7|206853
1754928600000|2025-08-11 16:10:00|76.79|76.75|76.31|76.01|76.79|76.75|76.2|76.01|42859
1754928900000|2025-08-11 16:15:00|76.32|76|75.89|75.71|76.32|76.05|75.81|75.55|206473
1754929200000|2025-08-11 16:20:00|75.87|75.69|75.22|75.11|75.87|75.71|75.22|75.1|252575
1754929500000|2025-08-11 16:25:00|75.21|75.2|74.72|74.65|75.25|75.2|74.72|74.62|540771
1754929800000|2025-08-11 16:30:00|74.71|74.66|74.59|74.58|74.71|74.69|74.59|74.5|173003
1754930100000|2025-08-11 16:35:00|74.64|74.59|75.14|75|75.47|75.16|74.63|74.59|597197
1754930400000|2025-08-11 16:40:00|75.05|75.06|74.84|74.59|75.14|75.07|74.84|74.59|262797
1754930700000|2025-08-11 16:45:00|74.83|74.66|74.27|74.22|74.83|74.66|74.27|74.08|126749
1754931000000|2025-08-11 16:50:00|74.41|74.23|74.53|74.48|74.59|74.57|74.4|74.22|214957
1754931300000|2025-08-11 16:55:00|74.52|74.4|74.36|74.22|74.52|74.46|74.36|74.22|113062
1754931600000|2025-08-11 17:00:00|74.35|74.23|74.36|74.25|74.37|74.26|74.28|74.22|41642
1754931900000|2025-08-11 17:05:00|74.35|74.31|73.67|73.51|74.35|74.31|73.65|73.5|508412
1754932200000|2025-08-11 17:10:00|73.66|73.5|73.57|73.52|73.66|73.6|73.57|73.5|208534
1754932500000|2025-08-11 17:15:00|73.55|73.53|73.38|73.29|73.55|73.53|73.35|73.03|263442
1754932800000|2025-08-11 17:20:00|73.35|73.3|73.47|73.46|73.48|73.46|73.34|73.3|133703
1754933100000|2025-08-11 17:25:00|73.46|73.43|73.14|73.13|73.46|73.43|73.02|73|313394
1754933400000|2025-08-11 17:30:00|73.15|73.15|73.23|73.17|73.35|73.3|73.15|73.1|147584
1754933700000|2025-08-11 17:35:00||73.18||73.18||73.18||73.18|169431
1754934000000|2025-08-11 17:40:00|73.22|73.17|73.12|73.05|73.22|73.17|73.12|73|170467
1754934300000|2025-08-11 17:45:00|73.17|73.06|73.07|73.01|73.26|73.22|73.07|73|321717
1754934600000|2025-08-11 17:50:00|73.13|73.05|73.12|73.09|73.13|73.09|73.12|73.05|92111
1754934900000|2025-08-11 17:55:00|73.13|73.11|73.36|73.23|73.37|73.23|73.13|73.11|269291
1754935200000|2025-08-11 18:00:00|73.35||73.28||73.35||73.28||170101
1754935500000|2025-08-11 18:05:00|73.27|73.21|72.96|72.91|73.27|73.21|72.92|72.91|457409
1754935800000|2025-08-11 18:10:00|72.97|72.92|73.17|73.13|73.18|73.13|72.97|72.91|145222
1754936100000|2025-08-11 18:15:00|73.18|73.14|73.61|73.43|74.02|73.7|73.18|73.13|141349
1754936400000|2025-08-11 18:20:00|73.52|73.38|73.35|73.3|73.52|73.38|73.35|73|113321
1754936700000|2025-08-11 18:25:00|73.36|73.31|73.44|73.34|73.5|73.44|73.36|73.31|226589
1754937000000|2025-08-11 18:30:00|73.48|73.4|73.72|73.54|73.77|73.75|73.47|73.4|265058
1754937300000|2025-08-11 18:35:00|73.74|73.6|73.82|73.81|73.83|73.81|73.73|73.6|51886
1754937600000|2025-08-11 18:40:00|73.81|73.74|73.42|73.3|73.81|73.74|73.42|73.3|188645
1754937900000|2025-08-11 18:45:00|73.41|73.01|73.41|73.24|73.42|73.24|73.29|73.01|17890
1754938200000|2025-08-11 18:50:00|73.42|73.25|73.77|73.7|74.1|73.7|73.42|73.25|135807
1754938500000|2025-08-11 18:55:00|73.9|73.71|73.67|73.5|73.9|73.77|73.67|73.41|66843
1754938800000|2025-08-11 19:00:00|73.66|73.55|73.49|73.45|73.66|73.65|73.49|73.45|49404
1754939100000|2025-08-11 19:05:00|73.48|73.47|73.41|73.05|73.48|73.48|73.4|73.02|100941
1754939400000|2025-08-11 19:10:00|73.42|73.04|73.42|73.19|73.43|73.19|73.42|73.04|29491
1754939700000|2025-08-11 19:15:00|73.41|73.2|73.3|73.2|73.41|73.2|73.3|73.2|14149
1754940000000|2025-08-11 19:20:00|73.29||73.28||73.29||73.28||39076
1754940300000|2025-08-11 19:25:00||73.23||73.23||73.23||73.23|29414
1754940600000|2025-08-11 19:30:00|73.29|73.25|73.18|73.17|73.29|73.27|73.18|73.15|165454
1754940900000|2025-08-11 19:35:00|73.17|73.15|73.21|73.02|73.24|73.15|73.17|73|56184
1754941200000|2025-08-11 19:40:00|73.11|73.01|73.23|73.15|73.24|73.15|73.1|73|186862
1754941500000|2025-08-11 19:45:00|73.22|73.13|72.84|72.8|73.22|73.13|72.84|72.8|177506
1754941800000|2025-08-11 19:50:00|72.85|72.88|73.08|73.04|73.28|73.09|72.81|72.8|227670
1754942100000|2025-08-11 19:55:00|73.07|73.02|72.94|72.9|73.07|73.02|72.93|72.8|191149
1755005400000|2025-08-12 13:30:00|74|73.12|74.88|74.2|74.89|74.37|72.73|72.24|942304
1755005700000|2025-08-12 13:35:00|74.54|74.33|75.48|75.12|75.83|75.55|74.47|74.2|679306
1755006000000|2025-08-12 13:40:00|75.47|75.05|74.38|74.31|75.47|75.05|74.38|74.22|567166
1755006300000|2025-08-12 13:45:00|74.32|74.2|74.25|74.01|74.9|74.86|74.01|74|509246
1755006600000|2025-08-12 13:50:00|74.22|74|74.05|73.82|74.22|74.02|73.58|73.3|1129092
1755006900000|2025-08-12 13:55:00|74.04|73.83|73.36|73.3|74.04|73.83|73.36|73.3|257481
1755007200000|2025-08-12 14:00:00|73.37|73.31|73.67|73.66|73.84|73.66|73.36|73.31|548399
1755007500000|2025-08-12 14:05:00|73.59|73.64|73.69|73.5|74|73.86|73.52|73.5|287977
1755007800000|2025-08-12 14:10:00|73.68|73.51|73.99|73.9|74|73.9|73.53|73.5|199985
1755008100000|2025-08-12 14:15:00|74|73.92|74.56|74.38|74.7|74.54|73.99|73.92|296813
1755008400000|2025-08-12 14:20:00|74.47|74.39|74.44|74.41|74.63|74.41|74.44|74.39|152447
1755008700000|2025-08-12 14:25:00|74.42|74.4|74.52|74.5|74.9|74.51|74.34|74.22|211641
1755009000000|2025-08-12 14:30:00|74.51|74.49|74.33|74.2|74.9|74.83|74.33|74.2|261218
1755009300000|2025-08-12 14:35:00|74.32|74.19|73.79|73.73|74.32|74.19|73.71|73.65|405815
1755009600000|2025-08-12 14:40:00|73.78|73.76|73.77|73.7|73.78|73.76|73.76|73.7|273530
1755009900000|2025-08-12 14:45:00|73.76|73.73|74.43|74.26|74.5|74.26|73.75|73.73|414321
1755010200000|2025-08-12 14:50:00|74.42|74.31|74.86|74.66|74.9|74.78|74.41|74.31|170736
1755010500000|2025-08-12 14:55:00|74.85|74.65|74.66|74.56|74.85|74.67|74.66|74.55|209406
1755010800000|2025-08-12 15:00:00|74.68|74.57|75.26|75.19|75.49|75.46|74.68|74.57|896730
1755011100000|2025-08-12 15:05:00|75.25|75.23|75.14|75.01|75.5|75.4|75.14|75|468454
1755011400000|2025-08-12 15:10:00|75.04|75.02|75.11|75.1|75.14|75.1|75.04|75.02|301387
1755011700000|2025-08-12 15:15:00|75.12|75.11|75.47|75.3|75.5|75.3|75.11|75.11|377258
1755012000000|2025-08-12 15:20:00|75.46|75.28|75.4|75.39|75.5|75.39|75.26|75.25|216412
1755012300000|2025-08-12 15:25:00|75.43|75.38|75.36|75.33|75.6|75.38|75.36|75.33|258164
1755012600000|2025-08-12 15:30:00|75.37|75.35|75.58|75.37|75.6|75.39|75.36|75.33|323458
1755012900000|2025-08-12 15:35:00|75.47|75.41|75.01|75|75.58|75.57|75.01|75|333961
1755013200000|2025-08-12 15:40:00|75.07|75.01|75.33|75.08|75.5|75.21|75.03|75.01|179654
1755013500000|2025-08-12 15:45:00|75.32|75.2|74.88|74.8|75.32|75.25|74.88|74.8|228090
1755013800000|2025-08-12 15:50:00|74.87|74.81|75.28|75.22|75.3|75.22|74.84|74.81|238466
1755014100000|2025-08-12 15:55:00|75.29|75.28|75.62|75.61|75.86|75.71|75.29|75.28|358119
1755014400000|2025-08-12 16:00:00|75.63|75.6|75.59|75.3|75.86|75.8|75.55|75.3|479653
1755014700000|2025-08-12 16:05:00|75.58|75.33|75.43|75.4|75.58|75.55|75.43|75.33|35490
1755015000000|2025-08-12 16:10:00|75.42|75.35|74.88|74.8|75.42|75.35|74.87|74.8|260468
1755015300000|2025-08-12 16:15:00|74.87|74.52|75.25|75.17|75.26|75.17|74.74|74.52|438238
1755015600000|2025-08-12 16:20:00|75.24|75.24|75.17|75.1|75.73|75.5|75.17|75|301580
1755015900000|2025-08-12 16:25:00|75.16|75.01|74.72|74.5|75.16|75.01|74.72|74.5|96723
1755016200000|2025-08-12 16:30:00|74.71|74.51|74.91|74.81|74.97|74.81|74.65|74.5|190255
1755016500000|2025-08-12 16:35:00|74.9|74.87|74.86|74.76|74.9|74.87|74.86|74.76|43080
1755016800000|2025-08-12 16:40:00|74.85|74.7|74.71|74.7|74.85|74.7|74.71|74.7|63092
1755017100000|2025-08-12 16:45:00|74.7|74.6|74.95|74.94|75.07|74.97|74.43|74.42|174808
1755017400000|2025-08-12 16:50:00|74.94|74.91|74.87|74.83|74.94|74.91|74.87|74.82|55024
1755017700000|2025-08-12 16:55:00|74.83|74.82|74.5|74.45|74.83|74.82|74.5|74.45|89604
1755018000000|2025-08-12 17:00:00|74.49|74.47|74.48|74.45|74.5|74.49|74.47|74.45|437462
1755018300000|2025-08-12 17:05:00|74.47|74.44|74.08|74|74.47|74.44|74.08|74|112330
1755018600000|2025-08-12 17:10:00|74.07|74.01|74.06|74|74.23|74.12|74.01|74|185866
1755018900000|2025-08-12 17:15:00|74.05|73.98|73.85|73.74|74.05|73.98|73.85|73.74|219646
1755019200000|2025-08-12 17:20:00|73.84|73.73|73.81|73.54|73.9|73.75|73.62|73.5|478323
1755019500000|2025-08-12 17:25:00|73.82|73.53|73.45|73.2|73.82|73.54|73.45|73.2|151193
1755019800000|2025-08-12 17:30:00|73.44|73.3|73.6|73.59|73.6|73.6|73.42|73.3|485557
1755020100000|2025-08-12 17:35:00|73.59|73.58|73.27|73.2|73.59|73.58|73.27|73.2|287094
1755020400000|2025-08-12 17:40:00|73.24|73.21|73.22|73.21|73.24|73.21|73.22|73.2|113931
1755020700000|2025-08-12 17:45:00|73.23|73.22|73.29|73.28|73.3|73.28|73.22|73.22|333336
1755021000000|2025-08-12 17:50:00|73.3|73.29|73.31|73.25|73.5|73.41|73.3|73.21|510732
1755021300000|2025-08-12 17:55:00|73.3|73.26|73.23|73.21|73.3|73.26|73.23|73.21|86435
1755021600000|2025-08-12 18:00:00|73.22|73.2|73.49|73.28|73.5|73.28|73.16|73.1|140825
1755021900000|2025-08-12 18:05:00|73.48|73.38|73.43|73.42|73.5|73.44|73.33|73.24|194603
1755022200000|2025-08-12 18:10:00|73.5|73.43|74.12|74|74.5|74.26|73.49|73.43|450963
1755022500000|2025-08-12 18:15:00|74.13|74.01|74.29|74.26|74.88|74.58|74.06|74.01|372188
1755022800000|2025-08-12 18:20:00|74.27|74.25|73.58|73.57|74.29|74.25|73.19|73.1|679566
1755023100000|2025-08-12 18:25:00|73.74|73.58|73.66|73.65|74.13|73.85|73.58|73.58|269738
1755023400000|2025-08-12 18:30:00|73.68|73.66|73.59|73.58|73.74|73.73|73.59|73.2|227606
1755023700000|2025-08-12 18:35:00|73.61|73.59|73.52|73.2|73.64|73.59|73.52|73.2|25750
1755024000000|2025-08-12 18:40:00|73.51|73.21|73.46|73.22|73.51|73.22|73.46|73.21|59876
1755024300000|2025-08-12 18:45:00|73.48|73.23|73.65|73.53|73.65|73.53|73.46|73.23|78955
1755024600000|2025-08-12 18:50:00|73.64|73.61|73.36|73.33|73.64|73.61|73.36|73.33|79130
1755024900000|2025-08-12 18:55:00|73.35|73.3|73.53|73.35|73.99|73.83|73.32|73.3|147307
1755025200000|2025-08-12 19:00:00|73.52|73.36|73.59|73.57|74.37|73.87|73.49|73.36|184353
1755025500000|2025-08-12 19:05:00|73.6|73.58|73.93|73.75|73.99|73.85|73.59|73.58|115827
1755025800000|2025-08-12 19:10:00|73.92|73.8|73.66|73.58|73.92|73.86|73.66|73.57|82374
1755026100000|2025-08-12 19:15:00|73.68|73.59|74.32|74.2|74.48|74.2|73.66|73.59|123009
1755026400000|2025-08-12 19:20:00|74.26|74.21|73.73|73.65|74.57|74.22|73.66|73.61|183540
1755026700000|2025-08-12 19:25:00|73.85|73.66|74.3|74.06|74.5|74.29|73.84|73.66|146862
1755027000000|2025-08-12 19:30:00|74.29|74.05|73.89|73.8|74.29|74.05|73.89|73.8|220509
1755027300000|2025-08-12 19:35:00|73.91|73.88|74.5|74.27|74.5|74.27|73.89|73.88|145470
1755027600000|2025-08-12 19:40:00|74.49|74.28|74.31|74.3|74.49|74.31|74.31|74.28|1017152
1755027900000|2025-08-12 19:45:00|74.32|74.31|74.43|74.42|74.43|74.42|74.31|74.31|73973
1755028200000|2025-08-12 19:50:00|74.47|74.43|74.66|74.44|74.89|74.67|74.31|74.3|363747
1755028500000|2025-08-12 19:55:00|74.64|74.39|74.62|74.3|74.9|74.39|74.2|74|303574
1755091800000|2025-08-13 13:30:00|76.58|76.2|78|77.91|78|77.99|76.47|76.2|1907773
1755092100000|2025-08-13 13:35:00|77.99|77.81|77.49|77.28|77.99|77.85|77.01|77|1096358
1755092400000|2025-08-13 13:40:00|77.5|77.29|77.02|77|78|77.8|76.87|76.58|707066
1755092700000|2025-08-13 13:45:00|77.01|77.01|77.68|77.62|77.96|77.88|77.01|77.01|562494
1755093000000|2025-08-13 13:50:00|77.69|77.63|78.39|78.38|78.58|78.43|77.68|77.62|1872208
1755093300000|2025-08-13 13:55:00|78.38|78.36|77.55|77.32|78.38|78.36|77.43|77.2|1271349
1755093600000|2025-08-13 14:00:00|77.56|77.34|79.66|79.58|79.87|79.8|77.55|77.34|1744628
1755093900000|2025-08-13 14:05:00|79.67|79.64|80.99|80.86|81|80.86|79.67|79.64|2703394
1755094200000|2025-08-13 14:10:00|80.9|80.78|79.91|79.68|81.05|80.99|78.91|78.8|2363597
1755094500000|2025-08-13 14:15:00|80|79.69|79.8|79.68|80|79.99|79.03|79|1354925
1755094800000|2025-08-13 14:20:00|79.83|79.69|79.59|79.25|81|80.99|78.87|78.8|1771040
1755095100000|2025-08-13 14:25:00|79.61|79.44|79.3|79.27|80.79|80.58|79.15|79|607232
1755095400000|2025-08-13 14:30:00|79.32|79.28|79.32|79.1|79.64|79.49|79.31|79|707426
1755095700000|2025-08-13 14:35:00|79.31|79.04|79.98|79.8|80|79.81|79.08|79|650989
1755096000000|2025-08-13 14:40:00|80|79.81|80.52|80.32|80.52|80.32|79.92|79.8|595704
1755096300000|2025-08-13 14:45:00|80.53|80.33|80.54|80.39|80.9|80.89|80.24|80.09|865482
1755096600000|2025-08-13 14:50:00|80.4|80.41|79.98|79.75|80.78|80.61|79.92|79.61|674776
1755096900000|2025-08-13 14:55:00|79.97|79.91|79.9|79.78|80.88|80.73|79.66|79.45|927817
1755097200000|2025-08-13 15:00:00|79.89|79.79|79.37|79.27|80|79.84|79.37|79.22|628991
1755097500000|2025-08-13 15:05:00|79.35|79.3|78.81|78.8|79.35|79.31|78.81|78.8|787712
1755097800000|2025-08-13 15:10:00|78.84|78.81|78.86|78.82|79.13|79.08|78.84|78.81|902473
1755098100000|2025-08-13 15:15:00|78.87|78.81|79.06|78.8|79.2|79.14|78.46|78.19|852956
1755098400000|2025-08-13 15:20:00|79.05|78.81|79.3|79.13|79.38|79.26|78.87|78.81|509581
1755098700000|2025-08-13 15:25:00|79.31|79.14|78.73|78.56|79.5|79.41|78.63|78.2|763305
1755099000000|2025-08-13 15:30:00|78.68|78.43|78.2|78.12|78.68|78.43|78.09|78|569402
1755099300000|2025-08-13 15:35:00|78.17|78.13|78.59|78.56|78.76|78.58|78.15|78.13|271317
1755099600000|2025-08-13 15:40:00|78.58|78.57|78.89|78.82|79|78.9|78.58|78.56|318621
1755099900000|2025-08-13 15:45:00|78.9|78.83|78.85|78.71|78.9|78.89|78.84|78.71|263391
1755100200000|2025-08-13 15:50:00|78.84|78.66|78.54|78.53|78.84|78.66|78.52|78.33|111627
1755100500000|2025-08-13 15:55:00|78.53|78.48|78.14|78.13|78.53|78.48|78.14|78.11|84383
1755100800000|2025-08-13 16:00:00|78.15|78.14|78.2|78.16|78.45|78.41|78.15|78.01|162239
1755101100000|2025-08-13 16:05:00|78.21|78.17|78.59|78.4|79.25|78.84|78.21|78.17|283652
1755101400000|2025-08-13 16:10:00|78.64|78.5|78.17|78.04|78.64|78.57|78.15|78.01|505520
1755101700000|2025-08-13 16:15:00|78.1|78.11|77.91|77.77|78.1|78.16|77.91|77.77|641115
1755102000000|2025-08-13 16:20:00|77.92|77.8|78.59|78.22|78.6|78.22|77.84|77.8|476500
1755102300000|2025-08-13 16:25:00|78.58|78.23|78.44|78.32|78.58|78.33|78.31|78.12|146746
1755102600000|2025-08-13 16:30:00|78.43|78.26|78.24|78.02|78.43|78.26|78.24|78|137977
1755102900000|2025-08-13 16:35:00|78.23|78.03|78.19|78.04|78.26|78.1|78.09|78|164547
1755103200000|2025-08-13 16:40:00|78.2|78.1|78.22|78.18|78.23|78.18|78.2|78.1|324986
1755103500000|2025-08-13 16:45:00|78.23|78.2|77.74|77.66|78.26|78.2|77.74|77.66|282118
1755103800000|2025-08-13 16:50:00|77.71|77.67|77.77|77.76|77.78|77.76|77.68|77.66|252350
1755104100000|2025-08-13 16:55:00|77.78|77.77|77.99|77.86|78|77.96|77.77|77.66|241588
1755104400000|2025-08-13 17:00:00|78|77.87|78.9|78.88|78.9|78.88|78|77.87|398071
1755104700000|2025-08-13 17:05:00|78.89|78.89|78.99|78.9|79|78.9|78.84|78.6|789212
1755105000000|2025-08-13 17:10:00|79|78.92|79.89|79.61|79.9|79.68|79|78.92|596959
1755105300000|2025-08-13 17:15:00|79.8|79.62|79.76|79.57|79.9|79.82|79.76|79.54|362865
1755105600000|2025-08-13 17:20:00|79.75|79.53|79.84|79.53|80.44|80.03|79.51|79.5|782776
1755105900000|2025-08-13 17:25:00|79.83|79.5|79.47|79.33|80.16|79.65|79.47|79.19|186807
1755106200000|2025-08-13 17:30:00|79.48|79.37|80.7|80.6|80.74|80.6|79.48|79.37|581689
1755106500000|2025-08-13 17:35:00|80.69|80.63|81.49|81.39|81.5|81.39|80.49|80.18|1334320
1755106800000|2025-08-13 17:40:00|81.45|81.45|81.34|81.3|81.5|81.46|81.22|81.13|1007966
1755107100000|2025-08-13 17:45:00|81.33|81.29|80.88|80.61|81.34|81.3|80.88|80.61|354710
1755107400000|2025-08-13 17:50:00|80.87|80.62|80.62|80.61|80.88|80.78|80.62|80.61|713431
1755107700000|2025-08-13 17:55:00|80.61|80.6|80.39|80.22|80.61|80.6|80.16|80.01|515472
1755108000000|2025-08-13 18:00:00|80.38|80.3|80.16|80.03|80.39|80.31|80.16|80|271837
1755108300000|2025-08-13 18:05:00|80.15|80.02|79.79|79.7|80.18|80.03|79.79|79.61|192044
1755108600000|2025-08-13 18:10:00|79.77|79.67|79.93|79.74|79.95|79.93|79.46|79.02|511151
1755108900000|2025-08-13 18:15:00|79.94|79.81|80.14|80|80.6|80.5|79.7|79.64|634045
1755109200000|2025-08-13 18:20:00|80.1|79.99|79.76|79.64|80.1|79.99|79.76|79.64|151303
1755109500000|2025-08-13 18:25:00|79.92|79.71|79.89|79.81|79.92|79.81|79.8|79.64|68137
1755109800000|2025-08-13 18:30:00|79.9|79.82|80.23|80.15|80.24|80.15|79.9|79.81|344599
1755110100000|2025-08-13 18:35:00|80.24|80.16|79.7|79.64|80.4|80.28|79.7|79.64|291157
1755110400000|2025-08-13 18:40:00|79.69|79.65|78.9|78.62|79.84|79.66|78.9|78.62|534806
1755110700000|2025-08-13 18:45:00|78.89|78.63|79.14|79.06|79.15|79.06|78.89|78.63|145456
1755111000000|2025-08-13 18:50:00|79.15|79.14|79.34|79.14|79.35|79.33|79.15|79.14|147929
1755111300000|2025-08-13 18:55:00|79.35|79.15|78.99|78.91|79.35|79.16|78.9|78.8|200481
1755111600000|2025-08-13 19:00:00|79|78.92|79.5|79.43|79.55|79.43|79|78.91|113169
1755111900000|2025-08-13 19:05:00|79.46|79.44|79.7|79.58|79.7|79.58|79.45|79.44|206804
1755112200000|2025-08-13 19:10:00|79.73|79.69|79.49|79.3|79.8|79.79|79.15|79.07|447732
1755112500000|2025-08-13 19:15:00|79.5|79.39|79.69|79.51|79.7|79.67|79.5|79.3|359115
1755112800000|2025-08-13 19:20:00|79.6|79.55|79.69|79.58|79.7|79.6|79.6|79.55|53515
1755113100000|2025-08-13 19:25:00|79.7|79.6|79.34|79.29|79.96|79.79|79.1|79.05|370103
1755113400000|2025-08-13 19:30:00|79.36|79.3|80|79.89|80|79.89|79.36|79.3|159028
1755113700000|2025-08-13 19:35:00|79.98|79.9|79.9|79.81|79.98|79.96|79.5|79.43|374469
1755114000000|2025-08-13 19:40:00|79.89|79.86|80.17|80.16|80.2|80.16|79.89|79.86|252971
1755114300000|2025-08-13 19:45:00|80.18|80.17|80.59|80.57|80.6|80.57|80.17|80.17|415534
1755114600000|2025-08-13 19:50:00|80.6|80.59|81.15|81.11|81.2|81.11|80.6|80.59|1427602
1755114900000|2025-08-13 19:55:00|81.14|81.13|81.53|81.41|81.8|81.6|80.94|80.48|1456447
1755178200000|2025-08-14 13:30:00|77.11|77.04|76.81|76.07|77.11|77.1|71.31|71|4887208
1755178500000|2025-08-14 13:35:00|76.8|76.08|76.95|76.59|77.7|77.28|75.21|75.2|1695877
1755178800000|2025-08-14 13:40:00|76.91|76.58|76.09|76|77.6|77.43|76.01|76|996040
1755179100000|2025-08-14 13:45:00|76.08|76.01|75.49|75.3|76.17|76.09|75.21|75.2|1044830
1755179400000|2025-08-14 13:50:00|75.48|75.2|75.88|75.78|76|75.99|75.05|75|748924
1755179700000|2025-08-14 13:55:00|75.87|75.79|74.73|74.72|75.95|75.8|74.73|74.72|550816
1755180000000|2025-08-14 14:00:00|74.62|74.61|76.26|76.2|76.6|76.33|74.62|74.5|720462
1755180300000|2025-08-14 14:05:00|76.25|76.23|77.33|77.21|77.79|77.53|76.16|76.15|665380
1755180600000|2025-08-14 14:10:00|77.42|77.22|76.47|76.46|77.43|77.34|76.47|76.31|400664
1755180900000|2025-08-14 14:15:00|76.46|76.42|77.65|77.53|77.71|77.59|76.42|76.41|806418
1755181200000|2025-08-14 14:20:00|77.64|77.65|78.59|78.45|78.88|78.67|77.63|77.65|1152108
1755181500000|2025-08-14 14:25:00|78.58|78.46|79.22|79.01|79.22|79.05|78.41|78.4|1553756
1755181800000|2025-08-14 14:30:00|79.26|79.13|80.48|80.28|81.2|81.19|79.02|79|1941249
1755182100000|2025-08-14 14:35:00|80.47|80.27|79.63|79.52|81|80.77|79.63|79.5|784591
1755182400000|2025-08-14 14:40:00|79.64|79.51|80.31|80.3|80.5|80.32|79.19|79|715135
1755182700000|2025-08-14 14:45:00|80.38|80.25|80.25|80.24|80.47|80.25|80.09|80|638296
1755183000000|2025-08-14 14:50:00|80.24|80.2|80.25|80.2|80.27|80.24|80.01|80|1159676
1755183300000|2025-08-14 14:55:00|80.24|80.21|80.12|80.11|80.6|80.48|80.11|80.1|569096
1755183600000|2025-08-14 15:00:00|80.11|80.1|79.29|79.2|80.12|80.1|79.2|79.18|1163631
1755183900000|2025-08-14 15:05:00|79.28|79.21|79.66|79.59|79.7|79.64|79.22|79.21|799000
1755184200000|2025-08-14 15:10:00|79.65|79.6|80|79.94|80.02|79.96|79.64|79.6|941059
1755184500000|2025-08-14 15:15:00|79.99|79.96|78.8|78.79|79.99|79.99|78.8|78.79|1244097
1755184800000|2025-08-14 15:20:00|78.79|78.55|77.8|77.79|78.79|78.55|77.8|77.5|454464
1755185100000|2025-08-14 15:25:00|77.83|77.77|78.95|78.53|78.96|78.53|77.01|77|1180914
1755185400000|2025-08-14 15:30:00|78.94|78.54|78.07|78|78.94|78.71|78.07|78|495994
1755185700000|2025-08-14 15:35:00|78.06|77.69|77.41|77.4|78.08|77.69|77.24|77.23|499936
1755186000000|2025-08-14 15:40:00|77.43|77.41|77.41|77.4|78|77.91|77.11|77.1|657654
1755186300000|2025-08-14 15:45:00|77.4|77.24|77.99|77.98|79.32|79.03|77.38|77.1|1251907
1755186600000|2025-08-14 15:50:00|77.98|77.97|77.78|77.76|77.98|77.97|77.53|77.12|442514
1755186900000|2025-08-14 15:55:00|77.67|77.77|77.42|77.41|77.7|77.77|77.27|77.26|440720
1755187200000|2025-08-14 16:00:00|77.71|77.42|76.51|76.5|77.77|77.69|76.51|76.5|624460
1755187500000|2025-08-14 16:05:00|76.5|76.41|75.79|75.78|76.5|76.41|75.79|75.78|911676
1755187800000|2025-08-14 16:10:00|75.78|75.75|75.59|75.58|76.68|76.46|75.53|75.52|522857
1755188100000|2025-08-14 16:15:00|75.6|75.59|75.77|75.71|75.78|75.71|75.59|75.58|925569
1755188400000|2025-08-14 16:20:00|75.78|75.72|75.54|75.5|75.78|75.76|75.54|75.5|471808
1755188700000|2025-08-14 16:25:00|75.53|75.49|75.74|75.73|75.79|75.76|75.34|75.3|1042571
1755189000000|2025-08-14 16:30:00|75.77|75.74|75.92|75.91|76|75.93|75.77|75.74|500122
1755189300000|2025-08-14 16:35:00|75.91|75.9|75.74|75.73|75.91|75.9|75.74|75.73|375454
1755189600000|2025-08-14 16:40:00|75.8|75.74|75.81|75.8|75.85|75.82|75.8|75.74|336026
1755189900000|2025-08-14 16:45:00|75.8|75.79|75.8|75.79|75.8|75.79|75.8|75.79|321529
1755190200000|2025-08-14 16:50:00|75.81|75.78|75.71|75.66|75.81|75.78|75.71|75.5|599742
1755190500000|2025-08-14 16:55:00|75.7|75.65|75.49|75.48|75.7|75.65|75.28|75.27|511262
1755190800000|2025-08-14 17:00:00|75.48|75.47|75.11|75.1|75.48|75.47|75.11|75.1|376661
1755191100000|2025-08-14 17:05:00|75.14|75.11|75.46|75.45|75.5|75.45|75.14|75.11|440908
1755191400000|2025-08-14 17:10:00|75.45|75.44|75.6|75.51|75.9|75.7|75.11|75.1|649788
1755191700000|2025-08-14 17:15:00|75.59|75.52|75.96|75.95|76|75.95|75.55|75.52|590820
1755192000000|2025-08-14 17:20:00|75.95|75.9|75.91|75.9|75.95|75.9|75.91|75.9|282985
1755192300000|2025-08-14 17:25:00|75.93|75.91|76.39|76.34|76.4|76.34|75.93|75.91|493094
1755192600000|2025-08-14 17:30:00|76.35||76.35||76.35||76.35||434281
1755192900000|2025-08-14 17:35:00|76.34|76.33|76.03|76.02|76.34|76.33|76.01|76|707405
1755193200000|2025-08-14 17:40:00|76.02|76.01|75.33|75.25|76.02|76.01|75.13|75.1|881078
1755193500000|2025-08-14 17:45:00|75.3|75.26|75.3|75.29|75.36|75.33|75.26|75.26|296934
1755193800000|2025-08-14 17:50:00|75.29|75.28|75.05|75.04|75.29|75.28|75.01|75|561067
1755194100000|2025-08-14 17:55:00|75.1|75.05|75.11|75.1|75.15|75.13|75.05|75.04|465677
1755194400000|2025-08-14 18:00:00|75.1|75.09|75.1|75.09|75.11|75.1|75.1|75.09|433996
1755194700000|2025-08-14 18:05:00|75.09|75.08|75.03|75.02|75.09|75.08|75.01|75|391132
1755195000000|2025-08-14 18:10:00|75.02|75|75.01|75|75.03|75.02|75.01|75|261584
1755195300000|2025-08-14 18:15:00|||||||||897782
1755195600000|2025-08-14 18:20:00|||||||||142048
1755195900000|2025-08-14 18:25:00|||||||||157368
1755196200000|2025-08-14 18:30:00|75.02|75.01|76.4|76.39|76.85|76.79|75.02|75.01|1982131
1755196500000|2025-08-14 18:35:00|76.41|76.4|76.07|76.06|76.49|76.48|76.07|76|916596
1755196800000|2025-08-14 18:40:00|76.1|76.07|76.92|76.91|77.6|77.44|76.1|76.07|1001063
1755197100000|2025-08-14 18:45:00|76.91|76.6|76.99|76.89|76.99|76.89|76.57|76.12|158542
1755197400000|2025-08-14 18:50:00|77|76.9|77.6|77.59|77.77|77.75|77|76.9|491704
1755197700000|2025-08-14 18:55:00|77.59|77.41|76.66|76.65|77.59|77.43|76.54|76.5|438151
1755198000000|2025-08-14 19:00:00|76.67|76.66|76.98|76.9|77.35|76.9|76.47|76.1|231916
1755198300000|2025-08-14 19:05:00|77.03|76.91|77|76.99|77.03|76.99|77|76.91|148176
1755198600000|2025-08-14 19:10:00|||||||||68356
1755198900000|2025-08-14 19:15:00|76.92|76.91|77.01|76.98|77.02|76.98|76.53|76.5|194674
1755199200000|2025-08-14 19:20:00|76.98|76.95|76.99|76.98|77.04|76.99|76.71|76.5|441537
1755199500000|2025-08-14 19:25:00|77.01|76.99|76.94|76.93|77.01|76.99|76.94|76.73|422040
1755199800000|2025-08-14 19:30:00|76.93|76.92|76.49|76.48|76.93|76.92|76.49|76.48|230590
1755200100000|2025-08-14 19:35:00|76.45|76.4|76.38|76.27|76.94|76.76|76.02|76.01|248841
1755200400000|2025-08-14 19:40:00|76.35|76.26|76.33|76.32|76.35|76.32|75.86|75.85|287549
1755200700000|2025-08-14 19:45:00|76.32|76.3|76.79|76.74|76.8|76.79|76.01|76|566254
1755201000000|2025-08-14 19:50:00|76.8|76.75|77|76.94|77.04|77|76.61|76.6|655291
1755201300000|2025-08-14 19:55:00|77.01|76.96|77.92|77.78|78|77.91|76.98|76.94|1060484
1755178200000|2025-08-14 13:30:00|77.11|77.04|76.81|76.07|77.11|77.1|71.31|71|4887208
1755178500000|2025-08-14 13:35:00|76.8|76.08|76.95|76.59|77.7|77.28|75.21|75.2|1695877
1755178800000|2025-08-14 13:40:00|76.91|76.58|76.09|76|77.6|77.43|76.01|76|996040
1755179100000|2025-08-14 13:45:00|76.08|76.01|75.49|75.3|76.17|76.09|75.21|75.2|1044830
1755179400000|2025-08-14 13:50:00|75.48|75.2|75.88|75.78|76|75.99|75.05|75|748924
1755179700000|2025-08-14 13:55:00|75.87|75.79|74.73|74.72|75.95|75.8|74.73|74.72|550816
1755180000000|2025-08-14 14:00:00|74.62|74.61|76.26|76.2|76.6|76.33|74.62|74.5|720462
1755180300000|2025-08-14 14:05:00|76.25|76.23|77.33|77.21|77.79|77.53|76.16|76.15|665380
1755180600000|2025-08-14 14:10:00|77.42|77.22|76.47|76.46|77.43|77.34|76.47|76.31|400664
1755180900000|2025-08-14 14:15:00|76.46|76.42|77.65|77.53|77.71|77.59|76.42|76.41|806418
1755181200000|2025-08-14 14:20:00|77.64|77.65|78.59|78.45|78.88|78.67|77.63|77.65|1152108
1755181500000|2025-08-14 14:25:00|78.58|78.46|79.22|79.01|79.22|79.05|78.41|78.4|1553756
1755181800000|2025-08-14 14:30:00|79.26|79.13|80.48|80.28|81.2|81.19|79.02|79|1941249
1755182100000|2025-08-14 14:35:00|80.47|80.27|79.63|79.52|81|80.77|79.63|79.5|784591
1755182400000|2025-08-14 14:40:00|79.64|79.51|80.31|80.3|80.5|80.32|79.19|79|715135
1755182700000|2025-08-14 14:45:00|80.38|80.25|80.25|80.24|80.47|80.25|80.09|80|638296
1755183000000|2025-08-14 14:50:00|80.24|80.2|80.25|80.2|80.27|80.24|80.01|80|1159676
1755183300000|2025-08-14 14:55:00|80.24|80.21|80.12|80.11|80.6|80.48|80.11|80.1|569096
1755183600000|2025-08-14 15:00:00|80.11|80.1|79.29|79.2|80.12|80.1|79.2|79.18|1163631
1755183900000|2025-08-14 15:05:00|79.28|79.21|79.66|79.59|79.7|79.64|79.22|79.21|799000
1755184200000|2025-08-14 15:10:00|79.65|79.6|80|79.94|80.02|79.96|79.64|79.6|941059
1755184500000|2025-08-14 15:15:00|79.99|79.96|78.8|78.79|79.99|79.99|78.8|78.79|1244097
1755184800000|2025-08-14 15:20:00|78.79|78.55|77.8|77.79|78.79|78.55|77.8|77.5|454464
1755185100000|2025-08-14 15:25:00|77.83|77.77|78.95|78.53|78.96|78.53|77.01|77|1180914
1755185400000|2025-08-14 15:30:00|78.94|78.54|78.07|78|78.94|78.71|78.07|78|495994
1755185700000|2025-08-14 15:35:00|78.06|77.69|77.41|77.4|78.08|77.69|77.24|77.23|499936
1755186000000|2025-08-14 15:40:00|77.43|77.41|77.41|77.4|78|77.91|77.11|77.1|657654
1755186300000|2025-08-14 15:45:00|77.4|77.24|77.99|77.98|79.32|79.03|77.38|77.1|1251907
1755186600000|2025-08-14 15:50:00|77.98|77.97|77.78|77.76|77.98|77.97|77.53|77.12|442514
1755186900000|2025-08-14 15:55:00|77.67|77.77|77.42|77.41|77.7|77.77|77.27|77.26|440720
1755187200000|2025-08-14 16:00:00|77.71|77.42|76.51|76.5|77.77|77.69|76.51|76.5|624460
1755187500000|2025-08-14 16:05:00|76.5|76.41|75.79|75.78|76.5|76.41|75.79|75.78|911676
1755187800000|2025-08-14 16:10:00|75.78|75.75|75.59|75.58|76.68|76.46|75.53|75.52|522857
1755188100000|2025-08-14 16:15:00|75.6|75.59|75.77|75.71|75.78|75.71|75.59|75.58|925569
1755188400000|2025-08-14 16:20:00|75.78|75.72|75.54|75.5|75.78|75.76|75.54|75.5|471808
1755188700000|2025-08-14 16:25:00|75.53|75.49|75.74|75.73|75.79|75.76|75.34|75.3|1042571
1755189000000|2025-08-14 16:30:00|75.77|75.74|75.92|75.91|76|75.93|75.77|75.74|500122
1755189300000|2025-08-14 16:35:00|75.91|75.9|75.74|75.73|75.91|75.9|75.74|75.73|375454
1755189600000|2025-08-14 16:40:00|75.8|75.74|75.81|75.8|75.85|75.82|75.8|75.74|336026
1755189900000|2025-08-14 16:45:00|75.8|75.79|75.8|75.79|75.8|75.79|75.8|75.79|321529
1755190200000|2025-08-14 16:50:00|75.81|75.78|75.71|75.66|75.81|75.78|75.71|75.5|599742
1755190500000|2025-08-14 16:55:00|75.7|75.65|75.49|75.48|75.7|75.65|75.28|75.27|511262
1755190800000|2025-08-14 17:00:00|75.48|75.47|75.11|75.1|75.48|75.47|75.11|75.1|376661
1755191100000|2025-08-14 17:05:00|75.14|75.11|75.46|75.45|75.5|75.45|75.14|75.11|440908
1755191400000|2025-08-14 17:10:00|75.45|75.44|75.6|75.51|75.9|75.7|75.11|75.1|649788
1755191700000|2025-08-14 17:15:00|75.59|75.52|75.96|75.95|76|75.95|75.55|75.52|590820
1755192000000|2025-08-14 17:20:00|75.95|75.9|75.91|75.9|75.95|75.9|75.91|75.9|282985
1755192300000|2025-08-14 17:25:00|75.93|75.91|76.39|76.34|76.4|76.34|75.93|75.91|493094
1755192600000|2025-08-14 17:30:00|76.35||76.35||76.35||76.35||434281
1755192900000|2025-08-14 17:35:00|76.34|76.33|76.03|76.02|76.34|76.33|76.01|76|707405
1755193200000|2025-08-14 17:40:00|76.02|76.01|75.33|75.25|76.02|76.01|75.13|75.1|881078
1755193500000|2025-08-14 17:45:00|75.3|75.26|75.3|75.29|75.36|75.33|75.26|75.26|296934
1755193800000|2025-08-14 17:50:00|75.29|75.28|75.05|75.04|75.29|75.28|75.01|75|561067
1755194100000|2025-08-14 17:55:00|75.1|75.05|75.11|75.1|75.15|75.13|75.05|75.04|465677
1755194400000|2025-08-14 18:00:00|75.1|75.09|75.1|75.09|75.11|75.1|75.1|75.09|433996
1755194700000|2025-08-14 18:05:00|75.09|75.08|75.03|75.02|75.09|75.08|75.01|75|391132
1755195000000|2025-08-14 18:10:00|75.02|75|75.01|75|75.03|75.02|75.01|75|261584
1755195300000|2025-08-14 18:15:00|||||||||897782
1755195600000|2025-08-14 18:20:00|||||||||142048
1755195900000|2025-08-14 18:25:00|||||||||157368
1755196200000|2025-08-14 18:30:00|75.02|75.01|76.4|76.39|76.85|76.79|75.02|75.01|1982131
1755196500000|2025-08-14 18:35:00|76.41|76.4|76.07|76.06|76.49|76.48|76.07|76|916596
1755196800000|2025-08-14 18:40:00|76.1|76.07|76.92|76.91|77.6|77.44|76.1|76.07|1001063
1755197100000|2025-08-14 18:45:00|76.91|76.6|76.99|76.89|76.99|76.89|76.57|76.12|158542
1755197400000|2025-08-14 18:50:00|77|76.9|77.6|77.59|77.77|77.75|77|76.9|491704
1755197700000|2025-08-14 18:55:00|77.59|77.41|76.66|76.65|77.59|77.43|76.54|76.5|438151
1755198000000|2025-08-14 19:00:00|76.67|76.66|76.98|76.9|77.35|76.9|76.47|76.1|231916
1755198300000|2025-08-14 19:05:00|77.03|76.91|77|76.99|77.03|76.99|77|76.91|148176
1755198600000|2025-08-14 19:10:00|||||||||68356
1755198900000|2025-08-14 19:15:00|76.92|76.91|77.01|76.98|77.02|76.98|76.53|76.5|194674
1755199200000|2025-08-14 19:20:00|76.98|76.95|76.99|76.98|77.04|76.99|76.71|76.5|441537
1755199500000|2025-08-14 19:25:00|77.01|76.99|76.94|76.93|77.01|76.99|76.94|76.73|422040
1755199800000|2025-08-14 19:30:00|76.93|76.92|76.49|76.48|76.93|76.92|76.49|76.48|230590
1755200100000|2025-08-14 19:35:00|76.45|76.4|76.38|76.27|76.94|76.76|76.02|76.01|248841
1755200400000|2025-08-14 19:40:00|76.35|76.26|76.33|76.32|76.35|76.32|75.86|75.85|287549
1755200700000|2025-08-14 19:45:00|76.32|76.3|76.79|76.74|76.8|76.79|76.01|76|566254
1755201000000|2025-08-14 19:50:00|76.8|76.75|77|76.94|77.04|77|76.61|76.6|655291
1755201300000|2025-08-14 19:55:00|77.01|76.96|77.92|77.78|78|77.91|76.98|76.94|1060484
1755264600000|2025-08-15 13:30:00|77.5|77.4|78.8|78.01|78.8|78.01|77.01|77|980851
1755264900000|2025-08-15 13:35:00|78.76|78.7|77.8|77.72|78.99|78.98|77.45|77|911995
1755265200000|2025-08-15 13:40:00|77.78|77.73|76.98|76.77|77.8|77.79|76.85|76.5|701755
1755265500000|2025-08-15 13:45:00|77.11|76.81|76.87|76.86|77.8|77.25|76.82|76.68|1339047
1755265800000|2025-08-15 13:50:00|76.91|76.87|77.5|77.42|77.59|77.42|76.87|76.87|927569
1755266100000|2025-08-15 13:55:00|77.48|77.45|78|77.84|78|77.84|77.47|77.45|543530
1755266400000|2025-08-15 14:00:00|77.92|77.9|77.47|77.4|77.92|77.92|77.36|77.35|994083
1755266700000|2025-08-15 14:05:00|77.4|77.39|77.05|77.02|77.4|77.39|77.03|77|395811
1755267000000|2025-08-15 14:10:00|77.04|77.01|76.97|76.9|77.04|77.01|76.9|76.84|486913
1755267300000|2025-08-15 14:15:00|76.99|76.96|77.42|77.41|77.77|77.42|76.99|76.96|522820
1755267600000|2025-08-15 14:20:00|77.41|77.4|77.31|77.3|77.41|77.4|77.08|77.07|226918
1755267900000|2025-08-15 14:25:00|77.3|77.29|77.12|76.93|77.3|77.29|77.01|76.9|313987
1755268200000|2025-08-15 14:30:00|77.02|76.94|77.61|77.47|77.61|77.47|77.02|76.94|149169
1755268500000|2025-08-15 14:35:00|77.67|77.48|78.6|78.51|78.6|78.51|77.67|77.48|383718
1755268800000|2025-08-15 14:40:00|78.55|78.52|78.88|78.86|78.88|78.86|78.55|78.5|614594
1755269100000|2025-08-15 14:45:00|78.9|78.87|80.97|80.75|81|80.83|78.88|78.87|1468594
1755269400000|2025-08-15 14:50:00|80.98|80.76|80.89|80.44|81.8|81.76|80.86|80.36|3055264
1755269700000|2025-08-15 14:55:00|80.88|80.47|80.61|80.6|80.89|80.78|80.47|80.46|761677
1755270000000|2025-08-15 15:00:00|80.62|80.61|80.3|80.28|80.66|80.65|80.3|80.28|712687
1755270300000|2025-08-15 15:05:00|80.14|80.29|79.42|79.41|80.14|80.29|79.42|79.25|713347
1755270600000|2025-08-15 15:10:00|79.33|79.28|80.06|80.05|80.06|80.05|79.29|79.24|1143973
1755270900000|2025-08-15 15:15:00|80.1|80.06|80.58|80.57|81|80.99|80.1|80.06|1352495
1755271200000|2025-08-15 15:20:00|80.57|80.56|80.35|80.09|80.57|80.56|80.35|80|193965
1755271500000|2025-08-15 15:25:00|80.33|80.3|80.16|80.14|80.33|80.34|80.16|80.14|351183
1755271800000|2025-08-15 15:30:00|80.15|80.15|80.01|80|80.15|80.15|80.01|80|593226
1755272100000|2025-08-15 15:35:00|80|79.98|80|79.99|80|79.99|80|79.98|491948
1755272400000|2025-08-15 15:40:00|79.99|79.98|79.67|79.66|79.99|79.98|79.67|79.38|341551
1755272700000|2025-08-15 15:45:00|79.65|79.65|79.48|79.46|79.65|79.65|79.48|79.43|194074
1755273000000|2025-08-15 15:50:00|79.47|79.47|79.26|79.24|79.47|79.47|79.25|79.2|852846
1755273300000|2025-08-15 15:55:00|79.25|79.23|78.59|78.45|79.25|79.23|78.11|78.1|1040198
1755273600000|2025-08-15 16:00:00|78.61|78.46|78.43|78.41|78.9|78.89|78.43|78.1|905612
1755273900000|2025-08-15 16:05:00|78.42|78.4|78.01|78|78.42|78.4|78.01|78|530243
1755274200000|2025-08-15 16:10:00|78.03|78.01|78.01|78|78.45|78.39|78.01|78|1632776
1755274500000|2025-08-15 16:15:00|78.04|78.01|77.78|77.77|78.24|78.19|77.78|77.77|822438
1755274800000|2025-08-15 16:20:00|77.77|77.71|77.61|77.6|77.77|77.71|77.61|77.6|401625
1755275100000|2025-08-15 16:25:00|77.6|77.59|77.13|77.12|77.6|77.59|77.11|77.1|1034521
1755275400000|2025-08-15 16:30:00|77.12|77.11|77.13|77.12|77.13|77.12|77.12|77.11|407798
1755275700000|2025-08-15 16:35:00|||||||||316041
1755276000000|2025-08-15 16:40:00|||||||||619687
1755276300000|2025-08-15 16:45:00|77.14|77.13|77.01|77|77.28|77.27|77.01|77|1609131
1755276600000|2025-08-15 16:50:00|77.04|77.01|77.14|77.13|77.28|77.27|77.04|77.01|936241
1755276900000|2025-08-15 16:55:00|||||||||248552
1755277200000|2025-08-15 17:00:00|77.13|77.12|77.01|77|77.14|77.13|77.01|77|208346
1755277500000|2025-08-15 17:05:00|77.03|77.01|77.01|77|77.1|77.09|77.01|77|801091
1755277800000|2025-08-15 17:10:00|||||||||259947
1755278100000|2025-08-15 17:15:00|||||||||438977
1755278400000|2025-08-15 17:20:00|||||||||107610
1755278700000|2025-08-15 17:25:00|77.04|77.01|77.01|77|77.2|77.14|77.01|77|806434
1755279000000|2025-08-15 17:30:00|77.04|77.01|77.02|77.01|77.1|77.09|77.02|77.01|398484
1755279300000|2025-08-15 17:35:00|77.01|77|77.01|77|77.01|77.01|77.01|77|263934
1755279600000|2025-08-15 17:40:00|77.02|77.01|77.25|77.24|77.3|77.29|77.02|77.01|761887
1755279900000|2025-08-15 17:45:00|||||||||238750
1755280200000|2025-08-15 17:50:00|||||||||83063
1755280500000|2025-08-15 17:55:00|77.26|77.25|77.46|77.45|77.88|77.87|77.26|77.25|839048
1755280800000|2025-08-15 18:00:00|77.45|77.44|77.26|77.25|77.45|77.44|77.26|77.25|371133
1755281100000|2025-08-15 18:05:00|||||||||236997
1755281400000|2025-08-15 18:10:00|||||||||122032
1755281700000|2025-08-15 18:15:00|||||||||54527
1755282000000|2025-08-15 18:20:00|||||||||147292
1755282300000|2025-08-15 18:25:00|||||||||201938
1755282600000|2025-08-15 18:30:00|77.29|77.26|77.31|77.3|77.45|77.44|77.29|77.25|842522
1755282900000|2025-08-15 18:35:00|77.3|77.26|77.44|77.43|77.5|77.43|77.28|77.26|103434
1755283200000|2025-08-15 18:40:00|77.43|77.42|77.27|77.26|77.49|77.47|77.27|77.26|245158
1755283500000|2025-08-15 18:45:00|77.26|77.25|76.15|76.05|77.26|77.26|76.01|76|543868
1755283800000|2025-08-15 18:50:00|76.2|76.06|76.48|76.42|76.89|76.51|76.2|76.06|431086
1755284100000|2025-08-15 18:55:00|76.47|76.43|76.5|76.47|76.5|76.47|76.44|76.42|269693
1755284400000|2025-08-15 19:00:00|76.48|76.48|76.5|76.49|76.5|76.49|76.48|76.48|154265
1755284700000|2025-08-15 19:05:00|76.49|76.48|76.5|76.49|76.5|76.49|76.49|76.48|144474
1755285000000|2025-08-15 19:10:00|76.49|76.48|76.46|76.45|76.49|76.48|76.46|76.45|81699
1755285300000|2025-08-15 19:15:00|||||||||240208
1755285600000|2025-08-15 19:20:00|76.45|76.44|76.16|76.15|76.45|76.45|76.16|76.15|149917
1755285900000|2025-08-15 19:25:00|76.11|76.1|76.01|76|76.11|76.11|76.01|76|155641
1755286200000|2025-08-15 19:30:00|76.03|76.01|76.01|76|76.46|76.35|76.01|76|860215
1755286500000|2025-08-15 19:35:00|||||||||202058
1755286800000|2025-08-15 19:40:00|76.04|76.01|76.76|76.7|76.78|76.77|76.04|76|663157
1755287100000|2025-08-15 19:45:00|76.75|76.71|77|76.97|77.01|77|76.74|76.7|386060
1755287400000|2025-08-15 19:50:00|77.01|76.98|77.3|77.29|77.85|77.4|77.01|76.98|776622
1755287700000|2025-08-15 19:55:00|77.29|77.28|77.22|77.21|77.29|77.28|77.22|77.21|351077
1755523800000|2025-08-18 13:30:00|75.3|75|76.5|76.09|76.8|76.44|75.3|75|1236295
1755524100000|2025-08-18 13:35:00|76.3|76.1|74.05|74.02|76.3|76.1|74.05|74|1367107
1755524400000|2025-08-18 13:40:00|74.08|74.04|76|75.69|76|75.7|74.05|74.04|1137571
1755524700000|2025-08-18 13:45:00|76.08|75.87|75.77|75.66|76.5|76.31|75.67|75.65|1288185
1755525000000|2025-08-18 13:50:00|75.76|75.67|74.41|74.35|75.78|75.67|74.17|74.01|786084
1755525300000|2025-08-18 13:55:00|74.39|74.2|74.2|74.19|74.39|74.38|74.12|74|1111487
1755525600000|2025-08-18 14:00:00|74.21|74.2|74.98|74.9|75.23|75.02|74.2|74.19|939967
1755525900000|2025-08-18 14:05:00|75|74.87|74.28|74.09|75|74.95|74.01|74|863093
1755526200000|2025-08-18 14:10:00|74.2|74.1|74.8|74.7|75.01|74.86|74.2|74.1|612506
1755526500000|2025-08-18 14:15:00|74.9|74.71|74.39|74.26|75.18|75.13|74.39|74.26|1157657
1755526800000|2025-08-18 14:20:00|74.38|74.27|74.6|74.45|75|74.81|74.22|74.02|488434
1755527100000|2025-08-18 14:25:00|74.51|74.44|74.8|74.61|75|74.72|74.42|74.23|388483
1755527400000|2025-08-18 14:30:00|74.84|74.76|74.97|74.81|75|74.96|74.83|74.76|578555
1755527700000|2025-08-18 14:35:00|74.96|74.82|74.79|74.77|74.97|74.94|74.79|74.76|360972
1755528000000|2025-08-18 14:40:00|74.78|74.76|74.83|74.79|74.85|74.82|74.77|74.76|545881
1755528300000|2025-08-18 14:45:00|74.85|74.8|74.6|74.36|74.85|74.83|74.44|74.3|506778
1755528600000|2025-08-18 14:50:00|74.63|74.37|74.84|74.69|74.95|74.91|74.6|74.37|443586
1755528900000|2025-08-18 14:55:00|74.83|74.7|74.96|74.95|74.99|74.96|74.68|74.65|336958
1755529200000|2025-08-18 15:00:00|74.99|74.96|75.83|75.64|75.83|75.65|74.83|74.77|673922
1755529500000|2025-08-18 15:05:00|75.82|75.65|75.18|75.06|75.83|75.65|75.18|75|376276
1755529800000|2025-08-18 15:10:00|75.17|75.07|74.86|74.85|75.17|75.07|74.86|74.72|211024
1755530100000|2025-08-18 15:15:00|74.92|74.86|74.86|74.75|75.3|75.04|74.77|74.72|260418
1755530400000|2025-08-18 15:20:00|74.88|74.76|75.28|75.08|75.3|75.08|74.88|74.76|204254
1755530700000|2025-08-18 15:25:00|75.27|75.07|74.99|74.86|75.27|75.1|74.9|74.75|262479
1755531000000|2025-08-18 15:30:00|75|74.88|74.98|74.91|75|74.99|74.92|74.86|70062
1755531300000|2025-08-18 15:35:00|74.99|74.93|75.16|75.02|75.2|75.18|74.99|74.93|217632
1755531600000|2025-08-18 15:40:00|75.17|75.03|75.3|75.29|75.31|75.29|75.17|75.03|377925
1755531900000|2025-08-18 15:45:00|75.31|75.3|75.54|75.49|75.54|75.49|75.31|75.3|745959
1755532200000|2025-08-18 15:50:00|75.55|75.5|75.69|75.68|75.7|75.69|75.55|75.5|390970
1755532500000|2025-08-18 15:55:00|75.7|75.69|75.75|75.74|75.75|75.74|75.69|75.69|681192
1755532800000|2025-08-18 16:00:00|75.76|75.75|75.65|75.64|75.76|75.75|75.65|75.51|330551
1755533100000|2025-08-18 16:05:00|75.66|75.65|76.26|76.22|76.3|76.25|75.66|75.65|764636
1755533400000|2025-08-18 16:10:00|76.3|76.26|76.4|76.39|76.4|76.39|76.3|76.26|453087
1755533700000|2025-08-18 16:15:00|76.39|76.38|76.52|76.44|76.8|76.78|76.38|76.31|710809
1755534000000|2025-08-18 16:20:00|76.51|76.47|76.4|76.3|76.51|76.49|76.31|76.16|350489
1755534300000|2025-08-18 16:25:00|76.32|76.31|75.63|75.62|76.32|76.33|75.63|75.62|562618
1755534600000|2025-08-18 16:30:00|75.64|75.63|76.27|76.08|76.27|76.26|75.64|75.63|560720
1755534900000|2025-08-18 16:35:00|76.26|76.09|75.96|75.94|76.26|76.21|75.96|75.7|113533
1755535200000|2025-08-18 16:40:00|75.93|75.92|75.95|75.93|75.95|75.93|75.93|75.85|352632
1755535500000|2025-08-18 16:45:00|75.96|75.94|75.9|75.8|76.19|76.16|75.9|75.76|425084
1755535800000|2025-08-18 16:50:00|75.85|75.81|75.88|75.87|76.01|75.9|75.85|75.81|294917
1755536100000|2025-08-18 16:55:00|75.87|75.86|75.66|75.59|75.88|75.86|75.66|75.34|56028
1755536400000|2025-08-18 17:00:00|75.67|75.6|75.71|75.7|75.71|75.7|75.67|75.6|168815
1755536700000|2025-08-18 17:05:00|75.72|75.68|75.68|75.58|75.73|75.68|75.67|75.42|173010
1755537000000|2025-08-18 17:10:00|75.67|75.57|75.54|75.53|75.67|75.57|75.54|75.38|93244
1755537300000|2025-08-18 17:15:00|75.55|75.54|75.55|75.54|75.57|75.56|75.55|75.54|131420
1755537600000|2025-08-18 17:20:00|75.54|75.53|75.48|75.42|75.55|75.53|75.48|75.38|123997
1755537900000|2025-08-18 17:25:00|75.47|75.43|75.46|75.44|75.47|75.44|75.43|75.29|168694
1755538200000|2025-08-18 17:30:00|75.45|75.45|75.48|75.47|75.48|75.47|75.45|75.44|354541
1755538500000|2025-08-18 17:35:00|75.47|75.45|75.24|75.05|75.47|75.45|75.24|75.01|131323
1755538800000|2025-08-18 17:40:00|75.23|75.06|75.18|75.07|75.23|75.07|75.18|75.06|1400
1755539100000|2025-08-18 17:45:00|75.17|75.01|74.89|74.85|75.17|75.02|74.89|74.8|199152
1755539400000|2025-08-18 17:50:00|74.88|74.81|74.96|74.81|75.2|74.98|74.87|74.8|398129
1755539700000|2025-08-18 17:55:00|74.89|74.92|75.14|75.12|75.14|75.12|74.89|74.8|290120
1755540000000|2025-08-18 18:00:00|75.19|75.13|74.95|74.88|75.39|75.32|74.95|74.79|505690
1755540300000|2025-08-18 18:05:00|74.97|74.89|74.98|74.96|74.98|74.96|74.97|74.89|51934
1755540600000|2025-08-18 18:10:00|74.99|74.97|75.07|75.04|75.07|75.04|74.98|74.96|125324
1755540900000|2025-08-18 18:15:00|75.06|75.03|74.87|74.81|75.06|75.03|74.87|74.79|208133
1755541200000|2025-08-18 18:20:00|74.9|74.82|75.2|74.99|75.3|75.01|74.33|74.22|403910
1755541500000|2025-08-18 18:25:00|75.1|75|75.21|75.14|75.21|75.2|75.05|75|336885
1755541800000|2025-08-18 18:30:00|75.2|75.1|75.14|75.05|75.2|75.1|75.14|75.01|12609
1755542100000|2025-08-18 18:35:00|75.13|75.06|74.88|74.8|75.13|75.06|74.88|74.79|36732
1755542400000|2025-08-18 18:40:00|74.89|74.81|74.89|74.86|74.89|74.86|74.88|74.8|35079
1755542700000|2025-08-18 18:45:00|74.88|74.85|74.76|74.75|74.89|74.85|74.76|74.58|64728
1755543000000|2025-08-18 18:50:00|74.77|74.76|74.76|74.75|74.78|74.77|74.76|74.75|205545
1755543300000|2025-08-18 18:55:00|74.75|74.74|74.71|74.66|74.75|74.74|74.71|74.62|200611
1755543600000|2025-08-18 19:00:00|74.7|74.67|74.64|74.63|74.71|74.7|74.64|74.62|98194
1755543900000|2025-08-18 19:05:00|74.6|74.62|74.42|74.41|74.6|74.62|74.42|74.25|377407
1755544200000|2025-08-18 19:10:00|74.41|74.39|74.29|74.27|74.41|74.39|74.29|74.25|186572
1755544500000|2025-08-18 19:15:00|74.28|74.28|74.5|74.41|74.5|74.41|74.24|74.15|255461
1755544800000|2025-08-18 19:20:00|74.54|74.42|74.54|74.42|74.75|74.69|74.52|74.41|328052
1755545100000|2025-08-18 19:25:00|74.56|74.5|74.52|74.31|74.56|74.53|74.49|74.3|260753
1755545400000|2025-08-18 19:30:00|74.51|74.32|74.36|74.32|74.51|74.38|74.26|74.17|186303
1755545700000|2025-08-18 19:35:00|74.35|74.31|74.17|74.02|74.35|74.31|74.17|74.01|1329252
1755546000000|2025-08-18 19:40:00|74.16|74.03|73.92|73.79|74.16|74.04|73.8|73.59|789932
1755546300000|2025-08-18 19:45:00|73.91|73.78|73.78|73.72|74|73.78|73.67|73.5|738005
1755546600000|2025-08-18 19:50:00|73.66|73.7|74.23|74.13|74.33|74.31|73.5|73.4|728793
1755546900000|2025-08-18 19:55:00|74.2|74.14|74.2|74.08|74.2|74.15|73.86|73.7|293038
1755610200000|2025-08-19 13:30:00|73.46|73.01|74.7|74.27|74.7|74.27|73.44|73.01|1008008
1755610500000|2025-08-19 13:35:00|74.48|74.33|73.85|73.81|75|74.99|73.85|73.77|796357
1755610800000|2025-08-19 13:40:00|73.8|73.78|74|73.89|74.64|74.32|73.71|73.5|1345989
1755611100000|2025-08-19 13:45:00|73.89|73.88|74.61|74.6|74.61|74.6|73.59|73.4|1241585
1755611400000|2025-08-19 13:50:00|74.6|74.58|75.69|75.58|75.69|75.58|74.5|74.4|1352952
1755611700000|2025-08-19 13:55:00|75.65|75.59|75.21|75.02|75.69|75.62|75.21|75|1084603
1755612000000|2025-08-19 14:00:00|75.22|75.03|75.05|75|75.23|75.12|74.7|74.67|1226141
1755612300000|2025-08-19 14:05:00|75.03|74.99|74.93|74.71|75.03|74.99|74.57|74.5|513331
1755612600000|2025-08-19 14:10:00|74.92|74.7|74.57|74.49|74.97|74.71|74.57|74.49|244258
1755612900000|2025-08-19 14:15:00|74.54|74.47|73.78|73.6|74.54|74.47|73.77|73.6|446900
1755613200000|2025-08-19 14:20:00|73.77|73.61|73.65|73.59|74|73.8|73.64|73.56|283409
1755613500000|2025-08-19 14:25:00|73.64|73.62|73.03|73.02|73.64|73.62|73.03|72.95|676419
1755613800000|2025-08-19 14:30:00|73.02|73|72.95|72.9|73.02|73|72.67|72.5|805476
1755614100000|2025-08-19 14:35:00|72.94|72.93|72.59|72.58|72.94|72.93|72.58|72.57|309696
1755614400000|2025-08-19 14:40:00|72.6|72.6|72.1|72|72.75|72.68|72.1|72|1186944
1755614700000|2025-08-19 14:45:00|72.09|72.02|71.64|71.5|72.09|72.02|71.29|71.18|1733229
1755615000000|2025-08-19 14:50:00|71.63|71.4|71.3|71.15|72|71.7|71.28|71.15|1002978
1755615300000|2025-08-19 14:55:00|71.29|71.18|70.15|70.13|71.3|71.24|70.12|70|1870097
1755615600000|2025-08-19 15:00:00|70.14|70.14|70.38|70.26|70.39|70.26|70.07|70|2419259
1755615900000|2025-08-19 15:05:00|70.37|70.27|70.35|70.3|70.86|70.7|70.09|70|2149790
1755616200000|2025-08-19 15:10:00|70.36|70.35|69.51|69.21|70.41|70.37|69.46|69.11|2218324
1755616500000|2025-08-19 15:15:00|69.5|69.22|69.25|69.23|69.82|69.79|68.89|68.7|2062285
1755616800000|2025-08-19 15:20:00|69.28|69.25|69.19|69.13|69.5|69.43|69.1|69|1031694
1755617100000|2025-08-19 15:25:00|69.18|69.16|70.09|70.01|70.14|70.05|68.97|68.91|1647546
1755617400000|2025-08-19 15:30:00|70.1|70.02|69.89|69.83|70.1|70.06|69.86|69.6|907212
1755617700000|2025-08-19 15:35:00|69.88|69.87|69.98|69.9|70.31|70.17|69.88|69.87|913165
1755618000000|2025-08-19 15:40:00|69.97|69.91|70.08|70|70.1|70|69.77|69.75|355613
1755618300000|2025-08-19 15:45:00|70.07|69.98|69.62|69.51|70.08|69.98|69.4|69.3|718749
1755618600000|2025-08-19 15:50:00|69.64|69.54|69.42|69.16|69.65|69.64|69.41|69.11|875724
1755618900000|2025-08-19 15:55:00|69.43|69.17|69.58|69.5|69.6|69.5|69.21|69.17|436156
1755619200000|2025-08-19 16:00:00|69.59|69.55|69.64|69.45|69.8|69.77|69.58|69.45|637652
1755619500000|2025-08-19 16:05:00|69.46|69.47|69.39|69.36|69.52|69.49|69.33|69.3|652590
1755619800000|2025-08-19 16:10:00|69.41|69.38|69.3|69.27|69.8|69.67|69.3|69.27|502168
1755620100000|2025-08-19 16:15:00|69.29|69.25|69.6|69.56|69.66|69.61|69.28|69.25|520868
1755620400000|2025-08-19 16:20:00|69.63|69.57|69.57|69.49|69.63|69.6|69.57|69.49|349470
1755620700000|2025-08-19 16:25:00|69.56|69.53|69.35|69.3|69.6|69.54|69.35|69.27|279897
1755621000000|2025-08-19 16:30:00|69.49|69.31|69.26|69.15|69.49|69.31|69.12|69|636128
1755621300000|2025-08-19 16:35:00|69.25|69.2|68.91|68.77|69.25|69.2|68.72|68.7|661749
1755621600000|2025-08-19 16:40:00|68.92|68.78|68.71|68.6|68.93|68.79|68.61|68.51|377225
1755621900000|2025-08-19 16:45:00|68.7|68.59|68.63|68.57|68.94|68.65|68.11|68.1|482884
1755622200000|2025-08-19 16:50:00|68.64|68.62|68.48|68.43|68.84|68.7|68.48|68.43|339660
1755622500000|2025-08-19 16:55:00|68.5|68.47|68.27|68.22|68.5|68.49|68.27|68.17|790243
1755622800000|2025-08-19 17:00:00|68.26|68.23|68.03|68|68.27|68.23|68.03|68|719761
1755623100000|2025-08-19 17:05:00|68.02|68.02|68.03|68.02|68.09|68.02|68.02|68|1162846
1755623400000|2025-08-19 17:10:00|68.04|68.03|68.35|68.33|68.36|68.33|68.01|68|1059492
1755623700000|2025-08-19 17:15:00|68.36|68.34|68.52|68.28|68.85|68.45|68.18|68.15|629920
1755624000000|2025-08-19 17:20:00|68.54|68.29|68.6|68.5|68.72|68.6|68.36|68.2|476256
1755624300000|2025-08-19 17:25:00|68.59|68.52|68.47|68.21|68.72|68.63|68.46|68.2|555144
1755624600000|2025-08-19 17:30:00|68.46|68.22|68.63|68.62|68.64|68.62|68.45|68.22|136449
1755624900000|2025-08-19 17:35:00|68.64|68.63|68.73|68.7|68.79|68.7|68.62|68.5|336852
1755625200000|2025-08-19 17:40:00|68.74|68.71|68.82|68.8|68.84|68.8|68.74|68.71|369020
1755625500000|2025-08-19 17:45:00|68.81|68.79|68.5|68.45|68.81|68.79|68.5|68.3|305424
1755625800000|2025-08-19 17:50:00|68.49|68.46|68.7|68.62|68.72|68.69|68.49|68.46|127007
1755626100000|2025-08-19 17:55:00|68.71|68.63|68.7|68.62|68.86|68.8|68.7|68.62|239698
1755626400000|2025-08-19 18:00:00|68.69|68.66|68.64|68.62|68.8|68.76|68.64|68.62|95192
1755626700000|2025-08-19 18:05:00|68.63|68.63|69.05|69|69.11|69|68.63|68.63|255502
1755627000000|2025-08-19 18:10:00|69.04|69.01|69.05|69.03|69.06|69.05|69.04|69|248112
1755627300000|2025-08-19 18:15:00|69.06|69.04|69.08|69|69.1|69.05|69.06|69|314547
1755627600000|2025-08-19 18:20:00|69.07|69.01|69.03|69|69.08|69.01|69.01|69|94265
1755627900000|2025-08-19 18:25:00|69.02|68.99|68.77|68.7|69.02|68.99|68.77|68.7|124856
1755628200000|2025-08-19 18:30:00|68.76|68.67|68.7|68.58|68.77|68.67|68.5|68.46|205460
1755628500000|2025-08-19 18:35:00|68.69|68.59|68.57|68.52|68.69|68.59|68.53|68.48|180318
1755628800000|2025-08-19 18:40:00|68.56|68.55|68.6|68.55|68.6|68.55|68.56|68.52|97509
1755629100000|2025-08-19 18:45:00|68.59|68.59|68.38|68.31|68.6|68.59|68.38|68.3|287179
1755629400000|2025-08-19 18:50:00|68.37|68.32|68.58|68.37|68.6|68.37|68.32|68.32|192756
1755629700000|2025-08-19 18:55:00|68.6|68.49|68.53|68.51|68.6|68.51|68.53|68.41|116145
1755630000000|2025-08-19 19:00:00|68.52|68.5|68.33|68.31|68.52|68.5|68.33|68.3|158420
1755630300000|2025-08-19 19:05:00|68.35|68.32|68.22|68.2|68.42|68.34|68.01|68|469597
1755630600000|2025-08-19 19:10:00|68.21|68.19|68.38|68.34|68.4|68.34|68.19|68.16|263675
1755630900000|2025-08-19 19:15:00|68.39|68.38|68.51|68.25|68.54|68.38|68.23|68.1|385753
1755631200000|2025-08-19 19:20:00|68.5|68.4|68.3|68.25|68.54|68.52|68.24|68.2|375372
1755631500000|2025-08-19 19:25:00|68.34|68.26|68.26|68.23|68.4|68.32|68.16|68.05|215273
1755631800000|2025-08-19 19:30:00|68.25|68.24|68.46|68.45|68.5|68.45|68.25|68.24|171919
1755632100000|2025-08-19 19:35:00|68.45|68.44|68.39|68.36|68.6|68.54|68.39|68.33|218532
1755632400000|2025-08-19 19:40:00|68.35|68.35|68.21|68.19|68.35|68.36|68.19|68.09|316076
1755632700000|2025-08-19 19:45:00|68.2|68.2|67.45|67.29|68.29|68.21|67.45|67.24|1082389
1755633000000|2025-08-19 19:50:00|67.44|67.3|67.24|67.2|67.44|67.3|67.19|67.1|703761
1755633300000|2025-08-19 19:55:00|67.23|67.22|67.13|67.05|67.68|67.49|67.09|67.05|878282
1755696600000|2025-08-20 13:30:00|68.52|68.5|67.59|67.4|68.52|68.5|67.06|67|1006628
1755696900000|2025-08-20 13:35:00|67.58|67.5|66.7|66.61|67.58|67.5|66.7|66.61|705048
1755697200000|2025-08-20 13:40:00|66.69|66.6|65.68|65.54|66.69|66.6|65.68|65.53|1517544
1755697500000|2025-08-20 13:45:00|65.67|65.53|65.77|65.7|65.95|65.93|65.34|65.33|1252171
1755697800000|2025-08-20 13:50:00|65.78|65.69|65.05|65.02|65.78|65.69|65.05|65.02|1220341
1755698100000|2025-08-20 13:55:00|65.15|65.03|65.49|65.45|65.68|65.48|65.15|65.03|701561
1755698400000|2025-08-20 14:00:00|65.48|65.46|65.88|65.86|66.5|66.45|65.47|65.46|1039241
1755698700000|2025-08-20 14:05:00|65.87|65.85|64.6|64.59|65.88|65.85|64.36|64.35|1846593
1755699000000|2025-08-20 14:10:00|64.61|64.6|64.7|64.62|65.1|64.89|64.41|64.4|791923
1755699300000|2025-08-20 14:15:00|64.66|64.61|64.26|64.25|65|64.8|64.1|64.08|1132142
1755699600000|2025-08-20 14:20:00|64.29|64.28|64.51|64.5|64.79|64.67|64.17|64.16|789657
1755699900000|2025-08-20 14:25:00|64.55|64.51|64.24|64.23|64.69|64.56|64.24|64.23|748628
1755700200000|2025-08-20 14:30:00|64.23|64.22|64.33|64.32|64.45|64.32|64.11|64.1|754087
1755700500000|2025-08-20 14:35:00|64.45|64.33|64.43|64.42|64.55|64.46|64.37|64.33|494965
1755700800000|2025-08-20 14:40:00|64.42|64.4|64.32|64.31|64.42|64.4|64.12|64.1|918997
1755701100000|2025-08-20 14:45:00|64.35|64.32|64.55|64.54|64.6|64.54|64.32|64.32|330369
1755701400000|2025-08-20 14:50:00|64.6|64.55|64.31|64.3|64.65|64.59|64.31|64.3|602844
1755701700000|2025-08-20 14:55:00|64.32|64.31|64.41|64.4|64.5|64.42|64.32|64.3|557747
1755702000000|2025-08-20 15:00:00|64.44|64.41|65.44|65.4|65.45|65.44|64.44|64.41|986709
1755702300000|2025-08-20 15:05:00|65.45|65.41|65.78|65.72|65.85|65.83|65.45|65.4|534745
1755702600000|2025-08-20 15:10:00|65.8|65.73|65.29|65.25|65.9|65.8|65.15|65|538490
1755702900000|2025-08-20 15:15:00|65.3|65.26|66.04|65.96|66.05|65.98|65.3|65.26|569192
1755703200000|2025-08-20 15:20:00|66.05|66|66.28|66.2|66.3|66.26|66.05|66|350321
1755703500000|2025-08-20 15:25:00|66.26|66.21|66.65|66.6|66.65|66.64|66.26|66.16|433412
1755703800000|2025-08-20 15:30:00|66.64|66.58|66.34|66.33|66.64|66.58|66.04|66|547861
1755704100000|2025-08-20 15:35:00|66.33|66.3|66.64|66.6|66.65|66.6|66.32|66.3|665600
1755704400000|2025-08-20 15:40:00|66.65|66.61|67.49|67.46|67.6|67.5|66.64|66.61|753980
1755704700000|2025-08-20 15:45:00|67.48|67.5|67.26|66.96|68.05|68|66.65|66.59|1383665
1755705000000|2025-08-20 15:50:00|67.25|66.94|66.27|66.21|67.25|66.94|66.27|66.21|259115
1755705300000|2025-08-20 15:55:00|66.24|66.1|66.2|66.08|66.27|66.21|65.94|65.8|263006
1755705600000|2025-08-20 16:00:00|66.24|66.16|66.54|66.5|66.75|66.72|66.24|66.08|257327
1755705900000|2025-08-20 16:05:00|66.53|66.51|66.49|66.37|66.75|66.51|66.3|66.26|186036
1755706200000|2025-08-20 16:10:00|66.48|66.38|66.62|66.52|66.75|66.57|66.39|66.33|270408
1755706500000|2025-08-20 16:15:00|66.63|66.53|66.84|66.74|66.85|66.78|66.63|66.53|149559
1755706800000|2025-08-20 16:20:00|66.85|66.79|66.87|66.65|67|66.89|66.46|66.4|298086
1755707100000|2025-08-20 16:25:00|66.86|66.64|66.76|66.66|66.92|66.84|66.63|66.59|61409
1755707400000|2025-08-20 16:30:00|66.75|66.68|66.54|66.51|66.75|66.7|66.54|66.5|170596
1755707700000|2025-08-20 16:35:00|66.56|66.52|66.51|66.35|66.56|66.53|66.5|66.33|302231
1755708000000|2025-08-20 16:40:00|66.52|66.41|66.85|66.81|66.89|66.81|66.28|66.08|275215
1755708300000|2025-08-20 16:45:00|66.84|66.64|66.81|66.63|66.84|66.81|66.81|66.63|83861
1755708600000|2025-08-20 16:50:00|66.8|66.79|66.87|66.8|66.89|66.82|66.8|66.69|169737
1755708900000|2025-08-20 16:55:00|66.86|66.85|66.72|66.7|66.86|66.85|66.7|66.55|116508
1755709200000|2025-08-20 17:00:00|66.71|66.72|66.99|66.87|67|66.87|66.71|66.7|149093
1755709500000|2025-08-20 17:05:00|67|66.88|67.48|67.37|67.49|67.37|67|66.88|248933
1755709800000|2025-08-20 17:10:00|67.49|67.47|67.49|67.47|67.49|67.48|67.49|67.47|114618
1755710100000|2025-08-20 17:15:00|67.48|67.37|67.43|67.34|67.48|67.47|67.37|67.33|251682
1755710400000|2025-08-20 17:20:00|67.4|67.37|67.48|67.38|67.49|67.38|67.37|67.33|148237
1755710700000|2025-08-20 17:25:00|67.45|67.34|67.38|67.32|67.45|67.34|67.32|67.29|88301
1755711000000|2025-08-20 17:30:00|67.37|67.33|67.59|67.58|67.6|67.58|67.35|67.33|349043
1755711300000|2025-08-20 17:35:00|67.58|67.51|67.3|67.14|67.58|67.51|67.3|67.02|241090
1755711600000|2025-08-20 17:40:00|67.31|67.15|67.59|67.37|67.6|67.49|67.31|67.15|92000
1755711900000|2025-08-20 17:45:00|67.58|67.4|67.75|67.58|67.75|67.74|67.58|67.4|276765
1755712200000|2025-08-20 17:50:00|67.74|67.66|67.74|67.66|67.75|67.66|67.74|67.66|154870
1755712500000|2025-08-20 17:55:00|67.73|67.67|67.46|67.43|67.73|67.68|67.43|67.3|242347
1755712800000|2025-08-20 18:00:00|67.47|67.46|67.44|67.38|67.75|67.6|67.44|67.33|143946
1755713100000|2025-08-20 18:05:00|67.42|67.39|67.36|67.33|67.42|67.4|67.36|67.33|217706
1755713400000|2025-08-20 18:10:00|67.37|67.34|67.53|67.39|67.68|67.56|67.37|67.34|79356
1755713700000|2025-08-20 18:15:00|67.5|67.38|67.37|67.22|67.5|67.38|67.3|67.01|93427
1755714000000|2025-08-20 18:20:00|67.36|67.23|67.18|67.15|67.36|67.34|67.18|67|154134
1755714300000|2025-08-20 18:25:00|67.17|67.13|67.09|67.08|67.18|67.17|67.08|67|214399
1755714600000|2025-08-20 18:30:00|67.1|67.09|67.34|67.06|67.36|67.34|67.04|67|372190
1755714900000|2025-08-20 18:35:00|67.33|67.04|67.36|67.27|67.4|67.27|67.2|67|120269
1755715200000|2025-08-20 18:40:00|67.35|67.28|67.49|67.45|68.1|68.01|67.35|67.28|591514
1755715500000|2025-08-20 18:45:00|67.48|67.46|67.85|67.68|68|67.68|67.48|67.46|110798
1755715800000|2025-08-20 18:50:00|67.84||67.79||67.84||67.79||56209
1755716100000|2025-08-20 18:55:00|67.78|67.67|67.49|67.48|67.78|67.67|67.47|67.21|64155
1755716400000|2025-08-20 19:00:00|67.53|67.49|67.61|67.52|67.64|67.53|67.53|67.49|188100
1755716700000|2025-08-20 19:05:00|67.62|67.6|67.62|67.61|67.62|67.61|67.61|67.6|92372
1755717000000|2025-08-20 19:10:00|67.8|67.62|67.8|67.79|67.8|67.79|67.79|67.62|246136
1755717300000|2025-08-20 19:15:00|67.79|67.75|67.5|67.49|67.79|67.75|67.5|67.48|291220
1755717600000|2025-08-20 19:20:00|67.55|67.5|67.72|67.71|67.8|67.78|67.55|67.5|435153
1755717900000|2025-08-20 19:25:00|67.71|67.7|67.37|67.21|67.71|67.71|67.37|67.21|364813
1755718200000|2025-08-20 19:30:00|67.36|67.22|67.47|67.36|67.48|67.36|67.29|67.22|178116
1755718500000|2025-08-20 19:35:00|67.46|67.45|67.29|67.21|67.65|67.6|67.29|67.21|235341
1755718800000|2025-08-20 19:40:00|67.28|67.23|67.43|67.42|67.5|67.42|67.26|67.23|393396
1755719100000|2025-08-20 19:45:00|67.44|67.43|67.65|67.55|67.65|67.55|67.43|67.43|629307
1755719400000|2025-08-20 19:50:00|67.64|67.45|67.3|67.21|67.65|67.55|67.3|67.2|387783
1755719700000|2025-08-20 19:55:00|67.33|67.22|67.74|67.65|67.8|67.68|67.33|67.22|176574
1755783000000|2025-08-21 13:30:00|67|66.5|67.79|67.48|67.8|67.66|66.02|66|275799
1755783300000|2025-08-21 13:35:00|67.75|67.49|67.8|67.1|68.05|68|67.03|67|833088
1755783600000|2025-08-21 13:40:00|67.79|67.11|67.77|67.49|67.81|67.51|67.39|67.11|203706
1755783900000|2025-08-21 13:45:00|67.61|67.48|67.74|67.53|67.77|67.53|67.39|67.34|265931
1755784200000|2025-08-21 13:50:00|68|67.52|67.84|67.72|68.25|68.08|67.55|67.52|494518
1755784500000|2025-08-21 13:55:00|67.77|67.71|67.46|67.34|67.85|67.72|67.35|67.34|253508
1755784800000|2025-08-21 14:00:00|67.44|67.32|67.79|67.57|67.8|67.72|67.21|67.01|418327
1755785100000|2025-08-21 14:05:00|67.7|67.58|67.98|67.74|68|67.74|67.62|67.44|340914
1755785400000|2025-08-21 14:10:00|67.97|67.86|67.89|67.86|67.97|67.86|67.6|67.5|256190
1755785700000|2025-08-21 14:15:00|67.88|67.85|67.29|67.22|67.88|67.85|67.28|67.22|484469
1755786000000|2025-08-21 14:20:00|67.28|67.2|67.56|67.41|67.63|67.44|67.28|67.2|269658
1755786300000|2025-08-21 14:25:00|67.55|67.39|67.56|67.43|67.61|67.58|67.4|67.2|276473
1755786600000|2025-08-21 14:30:00|67.55|67.35|67.1|67.07|67.56|67.35|67.1|67.07|185763
1755786900000|2025-08-21 14:35:00|67.09|67.08|67.24|67.23|67.33|67.24|67.09|67.08|133686
1755787200000|2025-08-21 14:40:00|67.25|67.3|67.72|67.57|67.73|67.57|67.24|67.3|360092
1755787500000|2025-08-21 14:45:00|67.71|67.58|67.62|67.47|67.98|67.95|67.62|67.4|211652
1755787800000|2025-08-21 14:50:00|67.63|67.53|67.44|67.33|67.65|67.6|67.44|67.33|211941
1755788100000|2025-08-21 14:55:00|67.43|67.37|67.25|67.22|67.44|67.39|67.25|67.13|147951
1755788400000|2025-08-21 15:00:00|67.26|67.23|67.66|67.53|67.75|67.63|67.26|67.23|441096
1755788700000|2025-08-21 15:05:00|67.65|67.52|67.44|67.34|67.65|67.52|67.43|67.25|127788
1755789000000|2025-08-21 15:10:00|67.43|67.37|67.1|67.06|67.44|67.37|67.1|67.06|163211
1755789300000|2025-08-21 15:15:00|67.09|67.05|67.28|67.17|67.29|67.17|67.08|67.02|362576
1755789600000|2025-08-21 15:20:00|67.27|67.2|67.69|67.52|67.7|67.53|67.25|67.2|142154
1755789900000|2025-08-21 15:25:00|67.61|67.51|67.53|67.44|67.61|67.51|67.53|67.44|149741
1755790200000|2025-08-21 15:30:00|67.52|67.42|67.5|67.4|67.54|67.42|67.5|67.4|81988
1755790500000|2025-08-21 15:35:00|67.52|67.41|67.51|67.36|67.62|67.54|67.39|67.27|270908
1755790800000|2025-08-21 15:40:00|67.57|67.37|67.45|67.31|67.57|67.4|67.22|67.09|553749
1755791100000|2025-08-21 15:45:00|67.53|67.32|67.45|67.35|67.62|67.47|67.45|67.32|136030
1755791400000|2025-08-21 15:50:00|67.44|67.36|67.22|67.2|67.44|67.36|67.22|67.2|46489
1755791700000|2025-08-21 15:55:00|67.21|67.19|67.12|67.11|67.21|67.19|67.11|67.1|240806
1755792000000|2025-08-21 16:00:00|67.13|67.12|67.07|67.01|67.14|67.13|67.07|67.01|515652
1755792300000|2025-08-21 16:05:00|67.06|67|66.82|66.69|67.06|67.01|66.64|66.6|570581
1755792600000|2025-08-21 16:10:00|66.81|66.75|67.14|67.01|67.2|67.02|66.77|66.75|201350
1755792900000|2025-08-21 16:15:00|67.13|66.99|67.49|67.23|67.5|67.23|66.96|66.81|150769
1755793200000|2025-08-21 16:20:00|67.5|67.22|67.84|67.59|68.12|67.99|67.5|67.13|374821
1755793500000|2025-08-21 16:25:00|67.83|67.69|67.79|67.6|68|67.89|67.56|67.3|148894
1755793800000|2025-08-21 16:30:00|67.8|67.61|67.88|67.6|68.05|67.89|67.8|67.6|242511
1755794100000|2025-08-21 16:35:00|67.87|67.72|67.93|67.74|68.05|67.88|67.79|67.6|89997
1755794400000|2025-08-21 16:40:00|67.92|67.63|67.9|67.65|67.92|67.75|67.59|67.55|124505
1755794700000|2025-08-21 16:45:00|67.78|67.66|67.28|67.21|67.9|67.8|67.28|67.17|310008
1755795000000|2025-08-21 16:50:00|67.3|67.22|67.71|67.53|67.72|67.53|67.3|67.21|181862
1755795300000|2025-08-21 16:55:00|67.86|67.54|67.13|67|67.86|67.64|67.09|67|233870
1755795600000|2025-08-21 17:00:00|67.14|67.01|67.41|67.2|67.44|67.23|67.14|67.01|203461
1755795900000|2025-08-21 17:05:00|67.42|67.21|67.37|67.27|67.42|67.31|67.27|67.12|224452
1755796200000|2025-08-21 17:10:00|67.36|67.21|67.17|67.08|67.36|67.21|67.17|67.08|263846
1755796500000|2025-08-21 17:15:00|67.16|67.09|66.81|66.72|67.16|67.1|66.81|66.72|242842
1755796800000|2025-08-21 17:20:00|66.8|66.8|66.53|66.51|66.8|66.8|66.53|66.51|176429
1755797100000|2025-08-21 17:25:00|66.52|66.52|66.99|66.92|67|66.92|66.52|66.52|253962
1755797400000|2025-08-21 17:30:00|66.98|66.91|66.97|66.91|66.98|66.91|66.82|66.6|169518
1755797700000|2025-08-21 17:35:00|66.98|66.92|67.24|67.18|67.25|67.18|66.98|66.92|187186
1755798000000|2025-08-21 17:40:00|67.25|67.17|67.02|66.92|67.25|67.18|67.02|66.92|211622
1755798300000|2025-08-21 17:45:00|67.03|66.97|67.44|67.4|67.45|67.4|67.03|66.97|294988
1755798600000|2025-08-21 17:50:00|67.45|67.41|67.32|67.2|67.45|67.43|67.32|67.16|122078
1755798900000|2025-08-21 17:55:00|67.31|67.23|67.11|67.02|67.31|67.24|67.11|67.02|130825
1755799200000|2025-08-21 18:00:00|67.13|67.03|67.08|66.91|67.27|67.17|67.07|66.91|102886
1755799500000|2025-08-21 18:05:00|67.07|66.98|66.93|66.86|67.1|67.03|66.93|66.82|190585
1755799800000|2025-08-21 18:10:00|66.95|66.87|66.89|66.8|66.99|66.95|66.8|66.75|348156
1755800100000|2025-08-21 18:15:00|66.9|66.81|66.99|66.96|67|66.96|66.9|66.8|270101
1755800400000|2025-08-21 18:20:00|67|66.97|66.84|66.67|67.15|67.1|66.65|66.6|468325
1755800700000|2025-08-21 18:25:00|66.8|66.73|66.82|66.76|66.95|66.89|66.8|66.73|263010
1755801000000|2025-08-21 18:30:00|66.81|66.74|66.77|66.76|66.81|66.76|66.77|66.73|113514
1755801300000|2025-08-21 18:35:00|66.78|66.77|66.9|66.89|66.91|66.89|66.78|66.77|516496
1755801600000|2025-08-21 18:40:00|66.91|66.9|66.74|66.62|66.95|66.94|66.74|66.6|283795
1755801900000|2025-08-21 18:45:00|66.76|66.63|66.78|66.68|66.8|66.69|66.75|66.62|167576
1755802200000|2025-08-21 18:50:00|66.81|66.69|67|66.94|67.05|66.94|66.79|66.69|150815
1755802500000|2025-08-21 18:55:00|66.99|66.95|66.98|66.89|67.05|66.95|66.77|66.64|236526
1755802800000|2025-08-21 19:00:00|67|66.9|67.1|67.01|67.1|67.02|67|66.9|145852
1755803100000|2025-08-21 19:05:00|67.11|67.02|67.24|67.16|67.24|67.16|67.11|67.02|80241
1755803400000|2025-08-21 19:10:00|67.25|67.17|67.17|67.05|67.29|67.22|67.16|67.04|171968
1755803700000|2025-08-21 19:15:00|67.16|67.04|66.94|66.92|67.16|67.04|66.92|66.85|127155
1755804000000|2025-08-21 19:20:00|66.95|66.93|67.24|67.17|67.25|67.18|66.95|66.93|127407
1755804300000|2025-08-21 19:25:00|67.23|67.18|66.81|66.73|67.23|67.2|66.81|66.64|235916
1755804600000|2025-08-21 19:30:00|66.82|66.74|66.78|66.67|67.17|67.06|66.77|66.6|326860
1755804900000|2025-08-21 19:35:00|66.75|66.68|66.52|66.4|66.75|66.69|66.34|66.2|442998
1755805200000|2025-08-21 19:40:00|66.51|66.41|66.52|66.51|66.67|66.59|66.51|66.4|221110
1755805500000|2025-08-21 19:45:00|66.51|66.41|66.6|66.59|66.6|66.59|66.47|66.4|183109
1755805800000|2025-08-21 19:50:00|66.62|66.6|66.83|66.55|67|66.75|66.58|66.42|499083
1755806100000|2025-08-21 19:55:00|66.82|66.54|66.76|66.5|66.82|66.55|66.63|66.44|187821
1755869400000|2025-08-22 13:30:00|67|66.7|69.86|69.5|69.99|69.92|67|66.61|1406039
1755869700000|2025-08-22 13:35:00|69.7|69.74|69.5|69.33|69.93|69.75|69.03|69|508876
1755870000000|2025-08-22 13:40:00|69.49|69.41|69.3|69.22|69.5|69.49|69.09|69|666038
1755870300000|2025-08-22 13:45:00|69.37|69.23|70.9|70.55|70.99|70.77|69.28|69.08|1210629
1755870600000|2025-08-22 13:50:00|70.89|70.52|70.88|70.69|71.7|71.41|70.47|70.13|989907
1755870900000|2025-08-22 13:55:00|70.87|70.68|70.05|70.01|70.87|70.68|70.05|70|782720
1755871200000|2025-08-22 14:00:00|70.06|70.13|72.3|72.15|73|72.96|70.06|70.13|1937115
1755871500000|2025-08-22 14:05:00|72.29|72.03|72.24|72.11|72.38|72.25|71.57|71.2|1148601
1755871800000|2025-08-22 14:10:00|72.17|72.12|73.26|73.15|73.26|73.16|72.01|72|977989
1755872100000|2025-08-22 14:15:00|73.25|73.16|72.3|72.1|73.26|73.21|71.73|71.3|1079119
1755872400000|2025-08-22 14:20:00|72.15|72.15|72.5|72.4|72.5|72.41|71.62|71.33|961729
1755872700000|2025-08-22 14:25:00|72.49|72.41|72|71.9|72.9|72.82|71.55|71.29|754282
1755873000000|2025-08-22 14:30:00|72.2|71.91|72.35|72.34|72.5|72.44|72.2|71.9|791385
1755873300000|2025-08-22 14:35:00|72.37|72.35|72.25|72.1|72.46|72.39|72.19|72.01|505267
1755873600000|2025-08-22 14:40:00|72.17|72.11|72.99|72.95|72.99|72.95|72.17|72.11|631642
1755873900000|2025-08-22 14:45:00|72.98|72.93|72.75|72.52|73.26|73.25|72.75|72.44|1139438
1755874200000|2025-08-22 14:50:00|72.76|72.53|73.42|73.38|73.5|73.4|72.48|72.2|559937
1755874500000|2025-08-22 14:55:00|73.44|73.39|73.35|73.18|73.59|73.44|73.15|73|522166
1755874800000|2025-08-22 15:00:00|73.43|73.19|73.68|73.59|73.68|73.59|73.42|73.19|854183
1755875100000|2025-08-22 15:05:00|73.77|73.6|73.05|73.01|73.77|73.67|73.02|73|699856
1755875400000|2025-08-22 15:10:00|73.1|73.02|73.5|73.46|73.61|73.54|73.1|73.02|302888
1755875700000|2025-08-22 15:15:00|73.49|73.47|74.43|74.33|74.45|74.33|73.49|73.47|1114574
1755876000000|2025-08-22 15:20:00|74.44|74.35|74.5|74.47|74.8|74.55|74.31|74.15|1150675
1755876300000|2025-08-22 15:25:00|74.49|74.46|74.49|74.25|74.5|74.46|74.14|74|504405
1755876600000|2025-08-22 15:30:00|74.5|74.26|74.99|74.73|75|74.92|74.5|74.26|435846
1755876900000|2025-08-22 15:35:00|74.98|74.78|74.36|74.21|74.99|74.82|74.12|74|384034
1755877200000|2025-08-22 15:40:00|74.35|74.2|74.17|74.1|74.35|74.2|74.01|74|943258
1755877500000|2025-08-22 15:45:00|74.14|74.11|74|73.8|74.19|74.15|73.64|73.6|1025222
1755877800000|2025-08-22 15:50:00|73.99|73.81|73.72|73.71|73.99|73.82|73.54|73.53|675751
1755878100000|2025-08-22 15:55:00|73.71|73.7|73.4|73.36|73.82|73.78|73.4|73.24|575794
1755878400000|2025-08-22 16:00:00|73.46|73.37|73.97|73.83|73.97|73.83|73.33|73.25|766191
1755878700000|2025-08-22 16:05:00|74|73.84|73.88|73.72|74|73.85|73.61|73.55|259505
1755879000000|2025-08-22 16:10:00|73.87|73.73|73.62|73.61|73.87|73.85|73.62|73.61|364517
1755879300000|2025-08-22 16:15:00|73.64|73.55|73.52|73.36|73.7|73.62|73.2|73.09|439441
1755879600000|2025-08-22 16:20:00|73.62|73.34|73.61|73.51|73.62|73.51|73.61|73.34|128742
1755879900000|2025-08-22 16:25:00|73.6|73.52|73.5|73.39|73.61|73.55|73.26|73.1|164020
1755880200000|2025-08-22 16:30:00|73.65|73.4|73.97|73.7|74.02|73.95|73.65|73.39|288921
1755880500000|2025-08-22 16:35:00|73.96|73.71|73.93|73.71|74|73.97|73.92|73.7|170699
1755880800000|2025-08-22 16:40:00|73.92|73.7|74|73.95|74|73.95|73.71|73.59|138429
1755881100000|2025-08-22 16:45:00||73.98||73.99||73.99||73.98|208569
1755881400000|2025-08-22 16:50:00|||||||||483247
1755881700000|2025-08-22 16:55:00|73.99|73.9|74.41|74.4|74.9|74.8|73.98|73.89|1308978
1755882000000|2025-08-22 17:00:00|74.5|74.41|74.93|74.8|75|74.91|74.5|74.41|292717
1755882300000|2025-08-22 17:05:00|74.87|74.79|74.38|74.37|74.87|74.8|74.35|74.16|272460
1755882600000|2025-08-22 17:10:00|74.47|74.38|74.44|74.25|74.73|74.6|74.42|74.24|114651
1755882900000|2025-08-22 17:15:00|74.43|74.45|74.4|74.31|74.63|74.46|74.34|74.19|76967
1755883200000|2025-08-22 17:20:00|74.39|74.32|74.57|74.4|74.58|74.4|74.39|74.31|185261
1755883500000|2025-08-22 17:25:00|74.52|74.41|74.52|74.45|74.52|74.51|74.51|74.4|84817
1755883800000|2025-08-22 17:30:00|74.48|74.44|74.04|73.83|74.48|74.44|73.9|73.65|271896
1755884100000|2025-08-22 17:35:00|74.06|73.84|74.51|74.31|74.52|74.32|73.94|73.84|22948
1755884400000|2025-08-22 17:40:00|74.48|74.32|74.29|74.07|74.48|74.33|74.29|74.01|46380
1755884700000|2025-08-22 17:45:00|74.24|74.08|74.16|74.09|74.24|74.09|74.14|74.08|12076
1755885000000|2025-08-22 17:50:00|74.1|74|74.16|74.09|74.16|74.1|73.93|73.83|198919
1755885300000|2025-08-22 17:55:00|74.15|74.1|74.15|74.01|74.15|74.12|74.1|73.83|89345
1755885600000|2025-08-22 18:00:00|74.11|74.02|74.78|74.68|74.78|74.68|74.1|74.02|536386
1755885900000|2025-08-22 18:05:00|74.85|74.69|74.85|74.68|74.85|74.77|74.72|74.3|180127
1755886200000|2025-08-22 18:10:00|74.88|74.69|74.99|74.98|75|74.98|74.85|74.69|408309
1755886500000|2025-08-22 18:15:00|75|74.99|75.49|75.21|75.6|75.59|75|74.99|1010303
1755886800000|2025-08-22 18:20:00|75.56|75.22|75.27|74.96|75.56|75.49|74.94|74.63|314660
1755887100000|2025-08-22 18:25:00|75.28|74.97|75.3|75.17|75.49|75.32|75.25|74.97|143148
1755887400000|2025-08-22 18:30:00|75.35|75.18|75.36|75.17|75.49|75.21|75.16|75|87981
1755887700000|2025-08-22 18:35:00|75.35|75.18|75.34|75.28|75.49|75.34|75.24|75.18|194642
1755888000000|2025-08-22 18:40:00|75.4|75.29|75.15|75.14|75.49|75.33|75.09|75|371261
1755888300000|2025-08-22 18:45:00|75.25|75.15|75.1|75.09|75.25|75.17|75.1|75|304132
1755888600000|2025-08-22 18:50:00|75.12|75.1|75.5|75.37|75.5|75.37|75.12|75.09|255514
1755888900000|2025-08-22 18:55:00|75.55|75.38|75.4|75.24|75.6|75.57|75.31|75.19|193442
1755889200000|2025-08-22 19:00:00|75.3|75.25|75.51|75.29|75.51|75.32|75.11|74.88|149275
1755889500000|2025-08-22 19:05:00|75.5|75.3|75.5|75.3|75.51|75.42|75.39|75.17|73408
1755889800000|2025-08-22 19:10:00|75.51|75.42|75.53|75.31|75.55|75.44|75.3|75.07|133481
1755890100000|2025-08-22 19:15:00|75.5|75.32|75.5|75.25|75.5|75.4|75.3|75.01|156497
1755890400000|2025-08-22 19:20:00|75.49|75.26|75.35|75.25|75.55|75.5|75.35|75.24|148526
1755890700000|2025-08-22 19:25:00|75.37|75.26|75.25|75.21|75.39|75.27|75.22|75.19|140482
1755891000000|2025-08-22 19:30:00|75.24|75.2|75.35|75.24|75.37|75.24|75.21|75.2|165831
1755891300000|2025-08-22 19:35:00|75.34|75.25|75.39|75.35|75.43|75.35|75.3|75.24|506307
1755891600000|2025-08-22 19:40:00|75.41|75.36|75.38|75.31|75.41|75.4|75.32|75.2|270827
1755891900000|2025-08-22 19:45:00|75.32|75.32|75.55|75.53|75.55|75.53|75.32|75.31|374605
1755892200000|2025-08-22 19:50:00|75.54|75.51|75.4|75.1|75.55|75.51|75.2|75.1|568787
1755892500000|2025-08-22 19:55:00|75.39|75.11|75.35|75.22|75.42|75.35|75.25|75.1|203229
1756128600000|2025-08-25 13:30:00|72.51|72.21|74|73.51|74.5|74.27|72.3|72.21|1554589
1756128900000|2025-08-25 13:35:00|73.51|73.5|74.12|73.58|74.77|74.63|73.51|73|1064203
1756129200000|2025-08-25 13:40:00|74.11|73.22|73.21|73.13|74.11|73.95|73.21|73|603708
1756129500000|2025-08-25 13:45:00|73.55|73.14|74.39|74.18|74.4|74.18|73.04|73|686763
1756129800000|2025-08-25 13:50:00|74.38|74.17|74.09|74.01|74.4|74.27|73.72|73.18|548165
1756130100000|2025-08-25 13:55:00|74.2|74|73.9|73.41|74.2|74|73.49|73.2|1119940
1756130400000|2025-08-25 14:00:00|74|73.58|73.9|73.84|74.14|73.93|73.5|73.41|1052814
1756130700000|2025-08-25 14:05:00|73.89|73.88|74.2|74.16|74.2|74.16|73.69|73.55|745602
1756131000000|2025-08-25 14:10:00|74.42|74.25|74.13|74.11|74.42|74.3|74.01|74|812091
1756131300000|2025-08-25 14:15:00|74.12|74.1|74.41|74.32|74.5|74.42|73.71|73.7|769034
1756131600000|2025-08-25 14:20:00|74.4|74.31|74.12|74.01|74.41|74.31|74.1|74|168196
1756131900000|2025-08-25 14:25:00|74.11|74|74.19|74|74.19|74.01|73.87|73.74|517346
1756132200000|2025-08-25 14:30:00|74.23|74.11|74.89|74.79|74.98|74.9|74.2|74|819209
1756132500000|2025-08-25 14:35:00|74.98|74.8|74.74|74.53|75.45|75.39|74.61|74.5|607660
1756132800000|2025-08-25 14:40:00|74.76|74.67|75|74.89|75|74.92|74.75|74.67|207852
1756133100000|2025-08-25 14:45:00|74.92|74.9|74.9|74.85|74.92|74.92|74.72|74.67|220175
1756133400000|2025-08-25 14:50:00|74.89|74.86|74.64|74.51|74.89|74.86|74.55|74.23|148899
1756133700000|2025-08-25 14:55:00|74.63|74.5|74.72|74.52|74.78|74.68|74.12|74|392675
1756134000000|2025-08-25 15:00:00|74.71|74.53|74.58|74.53|74.78|74.61|74.55|74.4|124481
1756134300000|2025-08-25 15:05:00|74.62|74.59|74.53|74.5|74.62|74.6|74.51|74.5|241309
1756134600000|2025-08-25 15:10:00|74.52|74.49|74.24|74.19|74.52|74.49|74.09|74|236462
1756134900000|2025-08-25 15:15:00|74.23|74.2|74.42|74.4|74.95|74.45|74.23|74.18|277825
1756135200000|2025-08-25 15:20:00|74.44|74.35|74.69|74.47|74.95|74.7|74.37|74.2|1379046
1756135500000|2025-08-25 15:25:00|74.86|74.48|75.2|75.03|75.2|75.03|74.85|74.48|126303
1756135800000|2025-08-25 15:30:00|75.3|75.04|75.32|75.18|75.4|75.24|75.08|75.04|110559
1756136100000|2025-08-25 15:35:00|75.31|75.17|75.5|75.42|75.5|75.42|75.17|75.16|470513
1756136400000|2025-08-25 15:40:00|75.52|75.43|75.78|75.62|75.89|75.69|75.5|75.43|760334
1756136700000|2025-08-25 15:45:00|75.65|75.63|75.3|75.2|75.65|75.64|75.29|75|230539
1756137000000|2025-08-25 15:50:00|75.32|75.3|75.38|75.37|75.38|75.37|75.32|75.3|94182
1756137300000|2025-08-25 15:55:00|75.4|75.38|75.1|75.05|75.4|75.38|75.07|75|145511
1756137600000|2025-08-25 16:00:00|75.09|75.03|74.73|74.51|75.1|75.03|74.69|74.5|164764
1756137900000|2025-08-25 16:05:00|74.72|74.52|74.98|74.82|75|74.82|74.41|74.2|140209
1756138200000|2025-08-25 16:10:00|75|74.83|75.38|75.23|75.5|75.34|74.99|74.83|50669
1756138500000|2025-08-25 16:15:00|75.37|75.24|75.09|75.01|75.39|75.24|75.09|75|20236
1756138800000|2025-08-25 16:20:00|75.11|75.03|75.5|75.48|75.89|75.56|75.11|75.03|112330
1756139100000|2025-08-25 16:25:00|75.62|75.49|75.76|75.73|75.8|75.73|75.5|75.49|257215
1756139400000|2025-08-25 16:30:00|75.79|75.76|75.7|75.53|75.79|75.78|75.7|75.5|233647
1756139700000|2025-08-25 16:35:00|75.73|75.54|75.67|75.65|75.73|75.67|75.66|75.54|135718
1756140000000|2025-08-25 16:40:00|75.68|75.66|75.99|75.91|76|75.91|75.68|75.66|358007
1756140300000|2025-08-25 16:45:00|76|75.92|76.49|76.4|76.5|76.4|75.98|75.92|603066
1756140600000|2025-08-25 16:50:00|76.5|76.41|76.39|76.31|76.5|76.46|76.38|76|140365
1756140900000|2025-08-25 16:55:00|76.4|76.32|76.38|76.21|76.45|76.42|76.35|76.2|201148
1756141200000|2025-08-25 17:00:00|76.37|76.22|75.6|75.52|76.37|76.22|75.59|75.5|107709
1756141500000|2025-08-25 17:05:00|75.63|75.53|76.02|75.94|76.37|76.06|75.6|75.53|132897
1756141800000|2025-08-25 17:10:00|76.03|76.01|75.92|75.72|76.07|76.01|75.8|75.54|72048
1756142100000|2025-08-25 17:15:00|75.91|75.73|75.82|75.65|75.92|75.73|75.6|75.54|98068
1756142400000|2025-08-25 17:20:00|75.83|75.66|76.08|76.02|76.08|76.02|75.83|75.66|77668
1756142700000|2025-08-25 17:25:00|76.14|76.03|76.19|76.1|76.24|76.1|76.12|76.03|54500
1756143000000|2025-08-25 17:30:00|76.2|76.11|76.25|76.24|76.37|76.24|76.19|76.11|124642
1756143300000|2025-08-25 17:35:00|76.24|76.23|76.17|76.12|76.24|76.23|76.17|76.11|75682
1756143600000|2025-08-25 17:40:00|76.16|76.13|76.13|76.05|76.16|76.13|76.05|76|140769
1756143900000|2025-08-25 17:45:00|76.12|76.03|75.92|75.8|76.12|76.04|75.91|75.54|72914
1756144200000|2025-08-25 17:50:00|75.94|75.82|76.24|76.12|76.25|76.12|75.94|75.82|132530
1756144500000|2025-08-25 17:55:00|76.23|76.11|76.17|76.13|76.24|76.13|76.17|76.11|19644
1756144800000|2025-08-25 18:00:00|76.16|76.12|75.89|75.73|76.16|76.14|75.89|75.71|90024
1756145100000|2025-08-25 18:05:00|75.88|75.81|76.16|76.13|76.16|76.13|75.86|75.81|42146
1756145400000|2025-08-25 18:10:00|76.2|76.14|76.41|76.33|76.41|76.33|76.2|76.14|103343
1756145700000|2025-08-25 18:15:00|76.4|76.35|76.24|76.09|76.43|76.39|76.22|76.02|63824
1756146000000|2025-08-25 18:20:00|76.22|76.1|76.25|76.21|76.25|76.21|76.11|76|208089
1756146300000|2025-08-25 18:25:00|76.27|76.22|76.31|76.28|76.31|76.28|76.25|76.11|265747
1756146600000|2025-08-25 18:30:00|76.37|76.29|76.35|76.3|76.39|76.35|76.35|76.29|138301
1756146900000|2025-08-25 18:35:00|76.34|76.31|76.45|76.41|76.49|76.44|76.34|76.31|118706
1756147200000|2025-08-25 18:40:00|76.44|76.42|76.92|76.81|76.99|76.82|76.44|76.42|568162
1756147500000|2025-08-25 18:45:00|76.93|76.82|77.3|77.25|77.3|77.29|76.93|76.82|732711
1756147800000|2025-08-25 18:50:00|77.4|77.26|76.91|76.77|77.4|77.3|76.91|76.69|177631
1756148100000|2025-08-25 18:55:00|76.92|76.78|76.7|76.62|76.92|76.81|76.66|76.3|138189
1756148400000|2025-08-25 19:00:00|76.8|76.53|76.46|76.29|76.8|76.53|76.35|76.26|386809
1756148700000|2025-08-25 19:05:00|76.45|76.43|76.47|76.42|76.47|76.43|76.44|76.29|70386
1756149000000|2025-08-25 19:10:00|76.49|76.43|76.51|76.48|76.51|76.48|76.49|76.43|136315
1756149300000|2025-08-25 19:15:00|76.5|76.47|75.77|75.63|76.5|76.47|75.77|75.54|669497
1756149600000|2025-08-25 19:20:00|75.74|75.61|75.61|75.44|75.86|75.61|75.4|75.26|462526
1756149900000|2025-08-25 19:25:00|75.63|75.45|75.63|75.61|75.63|75.62|75.61|75.45|114570
1756150200000|2025-08-25 19:30:00|75.65|75.62|75.57|75.45|75.65|75.62|75.57|75.44|70165
1756150500000|2025-08-25 19:35:00|75.51|75.46|75.21|75.05|75.51|75.47|75.09|75.01|221968
1756150800000|2025-08-25 19:40:00|75.2|75.1|74.81|74.72|75.2|75.11|74.58|74.4|140755
1756151100000|2025-08-25 19:45:00|74.83|74.73|74.8|74.7|75|74.81|74.69|74.5|187833
1756151400000|2025-08-25 19:50:00|74.75|74.69|74.85|74.57|74.86|74.69|74.47|74.4|205574
1756151700000|2025-08-25 19:55:00|74.84|74.48|74.24|74.04|74.84|74.48|74.18|74|407040
1756215000000|2025-08-26 13:30:00|75|73.99|73.6|73.35|75|74|72.64|72.01|560549
1756215300000|2025-08-26 13:35:00|73.48|73.36|73.55|73.29|73.6|73.49|73.15|73|336332
1756215600000|2025-08-26 13:40:00|73.84|73.3|73.56|73.5|74|73.88|73.56|73.3|411842
1756215900000|2025-08-26 13:45:00|73.59|73.51|74.01|74|74.63|74.41|73.59|73.51|493535
1756216200000|2025-08-26 13:50:00|74.47|74.01|75.1|75.02|75.14|75.06|74.47|74|579330
1756216500000|2025-08-26 13:55:00|75.16|75.03|74.07|74.01|75.3|75.18|74.05|74|479758
1756216800000|2025-08-26 14:00:00|74.08|74.02|74.75|74.63|75|74.73|74.08|74.02|227290
1756217100000|2025-08-26 14:05:00|74.69|74.64|74.65|74.51|74.69|74.65|74.53|74.4|157253
1756217400000|2025-08-26 14:10:00|74.64|74.52|74.49|74.4|74.65|74.57|74.49|74.39|155923
1756217700000|2025-08-26 14:15:00|74.48|74.41|74.49|74.12|74.59|74.53|74.45|74.11|416987
1756218000000|2025-08-26 14:20:00|74.27|74.13|74.36|74.27|74.42|74.27|74.26|74.13|132526
1756218300000|2025-08-26 14:25:00|74.38|74.28|74.33|74.12|74.54|74.51|74.33|74.11|249501
1756218600000|2025-08-26 14:30:00|74.25|74.14|74.13|74.02|74.33|74.15|74.11|74.01|117925
1756218900000|2025-08-26 14:35:00|74.12|74.03|73.8|73.78|74.12|74.04|73.78|73.5|226021
1756219200000|2025-08-26 14:40:00|73.82|73.76|73.95|73.8|73.97|73.95|73.8|73.66|117117
1756219500000|2025-08-26 14:45:00|73.97|73.84|74.19|74.18|74.33|74.21|73.95|73.84|394785
1756219800000|2025-08-26 14:50:00|74.2|74.17|74.33|74.21|74.33|74.21|74.19|74.16|418391
1756220100000|2025-08-26 14:55:00|74.34|74.23|74.3|74.19|74.52|74.42|74.3|74.18|370114
1756220400000|2025-08-26 15:00:00|74.39|74.2|74.39|74.26|74.39|74.29|74.39|74.2|88174
1756220700000|2025-08-26 15:05:00|74.38|74.27|74.37|74.31|74.38|74.34|74.37|74.27|151826
1756221000000|2025-08-26 15:10:00|74.36|74.3|74.33|74.21|74.36|74.32|74.19|74.18|229228
1756221300000|2025-08-26 15:15:00|74.3|74.3|74.3|74.26|74.33|74.31|74.3|74.18|70603
1756221600000|2025-08-26 15:20:00|74.31|74.27|74.64|74.58|74.64|74.63|74.31|74.27|365701
1756221900000|2025-08-26 15:25:00|74.65|74.57|74.22|74.01|74.65|74.57|74.2|74|199679
1756222200000|2025-08-26 15:30:00|74.15|74|73.5|73.47|74.15|74|73.5|73.46|207257
1756222500000|2025-08-26 15:35:00|73.52|73.48|74|73.9|74|73.9|73.52|73.48|619886
1756222800000|2025-08-26 15:40:00|73.99|73.92|73.88|73.68|73.99|73.95|73.8|73.53|76533
1756223100000|2025-08-26 15:45:00|73.87|73.71|73.89|73.71|73.91|73.72|73.78|73.68|81885
1756223400000|2025-08-26 15:50:00|73.9|73.7|73.95|73.85|73.95|73.85|73.63|73.62|126352
1756223700000|2025-08-26 15:55:00|73.96|73.86|74|73.95|74|73.99|73.9|73.86|264431
1756224000000|2025-08-26 16:00:00|73.99|73.89|74|73.96|74|73.98|73.98|73.89|114156
1756224300000|2025-08-26 16:05:00|73.97|73.95|73.8|73.67|73.97|73.95|73.8|73.64|76159
1756224600000|2025-08-26 16:10:00|73.71|73.7|73.9|73.75|73.9|73.75|73.69|73.67|174366
1756224900000|2025-08-26 16:15:00|73.92|73.85|73.99|73.95|74|73.95|73.9|73.85|304211
1756225200000|2025-08-26 16:20:00|74|73.97|73.99|73.97|74|73.98|73.97|73.95|214400
1756225500000|2025-08-26 16:25:00|73.98|73.96|73.88|73.77|73.98|73.96|73.85|73.68|45396
1756225800000|2025-08-26 16:30:00|73.78|73.76|73.86|73.82|73.88|73.82|73.78|73.76|60890
1756226100000|2025-08-26 16:35:00|73.85|73.81|73.78|73.77|73.86|73.81|73.78|73.76|37007
1756226400000|2025-08-26 16:40:00|73.82|73.78|73.86|73.8|73.86|73.8|73.78|73.78|93588
1756226700000|2025-08-26 16:45:00|73.88|73.81|74.25|74.12|74.4|74.12|73.88|73.81|526929
1756227000000|2025-08-26 16:50:00|74.26|74.18|74.23|74.19|74.26|74.19|74.19|74.18|142438
1756227300000|2025-08-26 16:55:00|74.22|74.18|74.19|74.03|74.23|74.18|74.19|74|148578
1756227600000|2025-08-26 17:00:00|74.2|74.05|74.2|74.08|74.2|74.08|74.2|74.05|13100
1756227900000|2025-08-26 17:05:00|74.22|74.09|74.2|74.02|74.3|74.28|74.16|74|388716
1756228200000|2025-08-26 17:10:00|74.19|74.03|73.45|73.34|74.19|74.03|73.33|73.25|210237
1756228500000|2025-08-26 17:15:00|73.41|73.4|73.4|73.31|73.41|73.4|73.4|73.26|45894
1756228800000|2025-08-26 17:20:00|73.41|73.4|73.51|73.47|73.51|73.48|73.41|73.4|107409
1756229100000|2025-08-26 17:25:00|73.5|73.48|73.69|73.41|73.99|73.89|73.5|73.4|134350
1756229400000|2025-08-26 17:30:00|73.68|73.5|73.65|73.41|73.68|73.51|73.65|73.4|3476
1756229700000|2025-08-26 17:35:00|73.64|73.6|73.8|73.61|74|73.96|73.64|73.6|208888
1756230000000|2025-08-26 17:40:00|73.7|73.6|73.98|73.73|73.98|73.73|73.5|73.4|32161
1756230300000|2025-08-26 17:45:00|73.97|73.74|73.9|73.75|73.97|73.76|73.9|73.74|7301
1756230600000|2025-08-26 17:50:00|73.93|73.87|73.93|73.89|73.93|73.89|73.93|73.87|64130
1756230900000|2025-08-26 17:55:00|73.92|73.88|73.88|73.63|73.93|73.9|73.88|73.45|19608
1756231200000|2025-08-26 18:00:00||73.64||73.81||73.81||73.64|34177
1756231500000|2025-08-26 18:05:00|73.91||73.91||73.91||73.91||10309
1756231800000|2025-08-26 18:10:00|||||||||57165
1756232100000|2025-08-26 18:15:00|73.92|73.82|74.37|74.14|74.47|74.14|73.92|73.81|62973
1756232400000|2025-08-26 18:20:00|74.36|74.23|74.26|74.11|74.36|74.32|74.23|74.1|222298
1756232700000|2025-08-26 18:25:00|74.28|74.12|74.39|74.22|74.39|74.24|74.26|74.12|36504
1756233000000|2025-08-26 18:30:00|74.3||74.38||74.39||74.3||68763
1756233300000|2025-08-26 18:35:00|74.28|74.21|74.28|74.22|74.28|74.22|74.28|74.21|32693
1756233600000|2025-08-26 18:40:00|74.34|74.23|74.52|74.43|74.63|74.55|74.28|74.23|75082
1756233900000|2025-08-26 18:45:00|74.5|74.44|74.55|74.45|74.55|74.45|74.5|74.44|19804
1756234200000|2025-08-26 18:50:00|74.56|74.47|74.63|74.55|74.63|74.55|74.56|74.45|115201
1756234500000|2025-08-26 18:55:00|74.62|74.57|74.61|74.6|74.62|74.61|74.61|74.51|77661
1756234800000|2025-08-26 19:00:00|74.6|74.59|74.65|74.54|74.66|74.59|74.58|74.53|144967
1756235100000|2025-08-26 19:05:00|74.64||74.64||74.64||74.64||68294
1756235400000|2025-08-26 19:10:00|74.65|74.63|74.65|74.64|74.65|74.64|74.65|74.63|98086
1756235700000|2025-08-26 19:15:00|74.64|74.61|74.58|74.51|74.64|74.61|74.58|74.5|68542
1756236000000|2025-08-26 19:20:00|74.56|74.52|74.65|74.61|74.66|74.62|74.56|74.52|150186
1756236300000|2025-08-26 19:25:00|74.64|74.62|74.65|74.63|74.65|74.64|74.64|74.62|133548
1756236600000|2025-08-26 19:30:00|74.66|74.64|74.92|74.83|74.98|74.84|74.65|74.64|276888
1756236900000|2025-08-26 19:35:00|74.91|74.84|74.6|74.51|74.91|74.84|74.6|74.12|112563
1756237200000|2025-08-26 19:40:00|74.66|74.52|74.45|74.22|74.83|74.71|74.44|74.16|682316
1756237500000|2025-08-26 19:45:00|74.52|74.23|74.8|74.79|74.98|74.79|74.52|74.23|85060
1756237800000|2025-08-26 19:50:00|74.98|74.8|75.72|75.51|75.88|75.77|74.98|74.8|511100
1756238100000|2025-08-26 19:55:00|75.74|75.5|75.72|75.35|75.9|75.83|75.4|75.11|165205
1756301400000|2025-08-27 13:30:00|75.4|75.02|74|73.95|75.4|75.39|74|73.84|675332
1756301700000|2025-08-27 13:35:00|73.99|73.9|74.69|74.47|74.74|74.64|73.95|73.84|679316
1756302000000|2025-08-27 13:40:00|74.68|74.46|74.58|74.55|75|74.81|74.32|74.01|152136
1756302300000|2025-08-27 13:45:00|74.57|74.45|74.95|74.8|75|74.96|74.43|74.09|257164
1756302600000|2025-08-27 13:50:00|74.94|74.81|75.61|75.5|75.61|75.5|74.75|74.66|322675
1756302900000|2025-08-27 13:55:00|75.6|75.51|75.86|75.85|75.88|75.85|75.48|75.01|387845
1756303200000|2025-08-27 14:00:00|75.85|75.81|75.31|75.12|75.85|75.81|75.31|75.1|158422
1756303500000|2025-08-27 14:05:00|75.33|75.16|75.2|75.19|75.33|75.31|75.2|75.1|161099
1756303800000|2025-08-27 14:10:00|75.21|75.2|75.53|75.39|75.64|75.63|75.2|75.2|554893
1756304100000|2025-08-27 14:15:00|75.54|75.47|75.43|75.42|75.54|75.51|75.27|75.2|449222
1756304400000|2025-08-27 14:20:00|75.45|75.43|75.49|75.48|75.49|75.48|75.3|75.2|115221
1756304700000|2025-08-27 14:25:00|75.52|75.5|75.48|75.36|75.55|75.54|75.25|75.2|277790
1756305000000|2025-08-27 14:30:00|75.47|75.42|75.82|75.81|75.97|75.96|75.47|75.42|538868
1756305300000|2025-08-27 14:35:00|75.83|75.82|75.97|75.84|75.99|75.98|75.83|75.45|484953
1756305600000|2025-08-27 14:40:00|75.99|75.91|75.71|75.67|75.99|75.98|75.68|75.51|384258
1756305900000|2025-08-27 14:45:00|75.69|75.63|75.46|75.23|75.71|75.64|75.21|75.2|608068
1756306200000|2025-08-27 14:50:00|75.5|75.24|75.43|75.26|75.52|75.47|75.41|75.23|242081
1756306500000|2025-08-27 14:55:00|75.37|75.27|75.35|75.24|75.37|75.31|75.35|75.2|180370
1756306800000|2025-08-27 15:00:00|75.34|75.25|75.23|75.2|75.49|75.46|75.21|75.2|357743
1756307100000|2025-08-27 15:05:00|75.22|75.21|75.66|75.65|75.66|75.65|75.21|75.2|405550
1756307400000|2025-08-27 15:10:00|75.67|75.66|75.6|75.48|75.9|75.77|75.6|75.47|97006
1756307700000|2025-08-27 15:15:00|75.5|75.35|75.39|75.3|75.5|75.39|75.37|75.2|229175
1756308000000|2025-08-27 15:20:00|75.38|75.35|75.57|75.52|75.57|75.52|75.37|75.3|402026
1756308300000|2025-08-27 15:25:00|75.56|75.45|75.35|75.26|75.56|75.52|75.29|75.23|82219
1756308600000|2025-08-27 15:30:00|75.34|75.34|74.99|74.93|75.34|75.34|74.94|74.63|334483
1756308900000|2025-08-27 15:35:00|75|74.94|75.1|75.05|75.1|75.07|74.97|74.86|259868
1756309200000|2025-08-27 15:40:00|75.13|75.06|75.25|75.23|75.34|75.3|75.12|75.06|184830
1756309500000|2025-08-27 15:45:00|||||||||67843
1756309800000|2025-08-27 15:50:00|75.26||75.24||75.26||75.24||73286
1756310100000|2025-08-27 15:55:00|75.25|75.24|75.1|75|75.25|75.24|74.98|74.88|178373
1756310400000|2025-08-27 16:00:00|75.09|75.04|75.09|75.07|75.1|75.08|75.09|75.04|50314
1756310700000|2025-08-27 16:05:00|75.08||75.08||75.08||75.08||86569
1756311000000|2025-08-27 16:10:00|75.07|75.05|74.99|74.92|75.07|75.05|74.99|74.88|131028
1756311300000|2025-08-27 16:15:00|||||||||50583
1756311600000|2025-08-27 16:20:00|74.98|74.88|74.66|74.5|74.98|74.88|74.66|74.5|115180
1756311900000|2025-08-27 16:25:00|74.58|74.51|74.46|74.45|74.58|74.51|74.45|74.22|78412
1756312200000|2025-08-27 16:30:00|74.47|74.46|74.47|74.45|74.48|74.47|74.44|74.23|111319
1756312500000|2025-08-27 16:35:00|74.5|74.46|74.52|74.51|74.61|74.6|74.49|74.3|121774
1756312800000|2025-08-27 16:40:00|74.53|74.52|74.64|74.63|74.65|74.64|74.53|74.52|137670
1756313100000|2025-08-27 16:45:00|74.65|74.64|75|74.96|75|74.96|74.65|74.64|152261
1756313400000|2025-08-27 16:50:00|74.98||74.97||74.98||74.97||87155
1756313700000|2025-08-27 16:55:00|74.96|74.94|74.95|74.81|74.96|74.94|74.94|74.63|175449
1756314000000|2025-08-27 17:00:00|74.94|74.8|74.94|74.83|74.94|74.83|74.93|74.8|39515
1756314300000|2025-08-27 17:05:00|74.89|74.84|74.91|74.82|75|74.99|74.89|74.81|166377
1756314600000|2025-08-27 17:10:00|74.9|74.83|74.7|74.63|74.9|74.86|74.7|74.63|58100
1756314900000|2025-08-27 17:15:00|74.69|74.59|74.7|74.59|74.7|74.59|74.51|74.5|146498
1756315200000|2025-08-27 17:20:00||74.6||74.65||74.65||74.6|55309
1756315500000|2025-08-27 17:25:00|74.71|74.7|74.85|74.79|74.85|74.8|74.71|74.7|59361
1756315800000|2025-08-27 17:30:00|74.84|74.8|74.85|74.81|74.85|74.81|74.84|74.8|24761
1756316100000|2025-08-27 17:35:00|||||||||46473
1756316400000|2025-08-27 17:40:00|74.84|74.84|74.84|74.83|74.84|74.84|74.84|74.82|71117
1756316700000|2025-08-27 17:45:00|74.85|74.84|74.85|74.84|74.85|74.84|74.85|74.84|38572
1756317000000|2025-08-27 17:50:00|74.86|74.85|74.95|74.94|74.95|74.94|74.86|74.85|271299
1756317300000|2025-08-27 17:55:00|74.96|74.95|75.1|75.03|75.1|75.03|74.96|74.95|170642
1756317600000|2025-08-27 18:00:00||75.05||75.07||75.07||75.05|23833
1756317900000|2025-08-27 18:05:00|75.11|75.08|75.25|75.2|75.25|75.2|75.11|75.08|80337
1756318200000|2025-08-27 18:10:00|75.26|75.24|75.69|75.52|75.69|75.52|75.26|75.24|71304
1756318500000|2025-08-27 18:15:00|75.72|75.53|75.36|75.18|75.72|75.58|75.35|75.18|142517
1756318800000|2025-08-27 18:20:00|75.48|75.19|75.48|75.29|75.48|75.29|75.48|75.19|196466
1756319100000|2025-08-27 18:25:00|75.5|75.3|75.38|75.19|75.5|75.32|75.38|75.18|55082
1756319400000|2025-08-27 18:30:00|75.35|75.2|75.43|75.19|75.44|75.41|75.34|75.18|118266
1756319700000|2025-08-27 18:35:00|75.42|75.2|75.46|75.24|75.46|75.24|75.38|75.2|32088
1756320000000|2025-08-27 18:40:00||75.34||75.35||75.37||75.34|27495
1756320300000|2025-08-27 18:45:00|75.5|75.4|75.5|75.49|75.5|75.49|75.5|75.4|117614
1756320600000|2025-08-27 18:50:00|75.52|75.5|75.52|75.51|75.52|75.51|75.52|75.5|104944
1756320900000|2025-08-27 18:55:00|75.53|75.53|75.79|75.7|75.8|75.73|75.46|75.2|574160
1756321200000|2025-08-27 19:00:00|75.78|75.78|75.76|75.71|75.78|75.78|75.71|75.56|134630
1756321500000|2025-08-27 19:05:00|75.75|75.65|75.45|75.36|75.75|75.65|75.37|75.2|41321
1756321800000|2025-08-27 19:10:00|75.43|75.29|75|74.82|75.43|75.29|74.8|74.51|220698
1756322100000|2025-08-27 19:15:00|75.02|74.94|75.13|75.07|75.14|75.07|75.02|74.94|148198
1756322400000|2025-08-27 19:20:00||75.08||75.12||75.12||75.08|50878
1756322700000|2025-08-27 19:25:00|75.12|75.11|74.85|74.65|75.12|75.11|74.8|74.5|133433
1756323000000|2025-08-27 19:30:00|74.92|74.66|75.1|74.9|75.22|75.17|74.92|74.66|164194
1756323300000|2025-08-27 19:35:00|75.07|74.92|75.06|74.91|75.07|74.96|75.04|74.9|38274
1756323600000|2025-08-27 19:40:00|75.07|74.99|75.05|75|75.07|75|75.04|74.99|23655
1756323900000|2025-08-27 19:45:00|75.04|74.96|74.78|74.58|75.04|74.96|74.78|74.51|75982
1756324200000|2025-08-27 19:50:00|74.71|74.59|74.73|74.69|74.73|74.69|74.71|74.59|87624
1756324500000|2025-08-27 19:55:00|74.76|74.71|74.98|74.61|75.49|75.24|74.76|74.59|331384
1756387800000|2025-08-28 13:30:00|76|75.8|77.99|77.91|78.8|78.58|76|75.8|1437383
1756388100000|2025-08-28 13:35:00|78|77.99|77.83|77.81|78|77.99|77.8|77.65|319697
1756388400000|2025-08-28 13:40:00|77.85|77.82|79.79|79.57|79.79|79.57|77.85|77.82|1494974
1756388700000|2025-08-28 13:45:00|79.77|79.52|78.75|78.65|79.77|79.57|78.7|78.6|756246
1756389000000|2025-08-28 13:50:00|78.76|78.7|77.99|77.85|78.94|78.86|77.98|77.8|1176996
1756389300000|2025-08-28 13:55:00|78|77.86|78.59|78.57|78.87|78.77|77.98|77.8|996971
1756389600000|2025-08-28 14:00:00|78.58|78.56|78.88|78.53|79|78.92|78.35|78.31|444057
1756389900000|2025-08-28 14:05:00|78.89|78.55|79.22|79.21|79.5|79.36|78.89|78.55|869144
1756390200000|2025-08-28 14:10:00|79.21|79.2|78.77|78.51|79.21|79.2|78.73|78.5|292914
1756390500000|2025-08-28 14:15:00|78.78|78.59|78.56|78.51|78.9|78.77|78.56|78.5|296995
1756390800000|2025-08-28 14:20:00|78.55|78.53|78.27|78.12|78.56|78.55|78.16|78|709943
1756391100000|2025-08-28 14:25:00|78.2|78.13|78.16|78.11|78.34|78.19|77.8|77.7|928538
1756391400000|2025-08-28 14:30:00|78.17|78.12|78.53|78.52|78.56|78.52|78.17|78.12|919618
1756391700000|2025-08-28 14:35:00|78.52|78.51|78.23|78.01|78.52|78.51|78.13|78|285383
1756392000000|2025-08-28 14:40:00|78.2|78.02|78.43|78.42|78.43|78.42|78.17|78.02|274381
1756392300000|2025-08-28 14:45:00|78.47|78.29|78.32|78.14|78.54|78.3|78.28|78.04|234646
1756392600000|2025-08-28 14:50:00|78.28|78.2|78.24|78.12|78.32|78.28|78.21|78.04|137752
1756392900000|2025-08-28 14:55:00|78.26|78.18|78.14|78.13|78.34|78.33|78.1|78.05|233073
1756393200000|2025-08-28 15:00:00|78.15|78.14|78.2|78.19|78.2|78.19|78.15|78.13|376315
1756393500000|2025-08-28 15:05:00|78.22|78.2|78|77.93|78.24|78.22|77.94|77.73|423990
1756393800000|2025-08-28 15:10:00|78.05|77.94|78.11|78.08|78.19|78.11|78.05|77.94|86209
1756394100000|2025-08-28 15:15:00|78.12|78.1|78.41|78.39|78.41|78.39|78.12|78.08|311249
1756394400000|2025-08-28 15:20:00|78.5|78.45|78.02|77.81|78.5|78.45|78|77.8|275752
1756394700000|2025-08-28 15:25:00|78.03|77.82|77.7|77.67|78.09|77.93|77.61|77.6|314587
1756395000000|2025-08-28 15:30:00|77.78|77.68|77.97|77.94|78|77.95|77.78|77.68|356559
1756395300000|2025-08-28 15:35:00|77.95|77.92|77.92|77.91|77.95|77.93|77.9|77.87|131739
1756395600000|2025-08-28 15:40:00|77.91|77.89|77.85|77.81|77.91|77.9|77.85|77.77|77494
1756395900000|2025-08-28 15:45:00|77.84|77.82|77.87|77.82|77.91|77.82|77.84|77.82|69992
1756396200000|2025-08-28 15:50:00|77.8|77.8|77.59|77.55|77.8|77.8|77.59|77.51|144624
1756396500000|2025-08-28 15:55:00|77.58|77.52|77.95|77.81|77.95|77.81|77.52|77.51|397726
1756396800000|2025-08-28 16:00:00|77.97|77.88|78.23|78.14|78.26|78.14|77.97|77.88|359178
1756397100000|2025-08-28 16:05:00|78.19|78.15|78.01|77.86|78.19|78.15|78.01|77.85|149824
1756397400000|2025-08-28 16:10:00|78|77.87|78|77.81|78|78|77.89|77.61|217194
1756397700000|2025-08-28 16:15:00|77.91|77.82|77.9|77.84|78|77.99|77.9|77.82|125165
1756398000000|2025-08-28 16:20:00|77.89|77.83|78.04|78.01|78.21|78.2|77.88|77.81|108370
1756398300000|2025-08-28 16:25:00|78.05|78|78.23|78.2|78.24|78.21|78.05|78|160661
1756398600000|2025-08-28 16:30:00|78.22|78.17|77.69|77.68|78.22|78.17|77.69|77.66|113712
1756398900000|2025-08-28 16:35:00|77.68|77.67|77.79|77.69|77.79|77.69|77.58|77.5|234096
1756399200000|2025-08-28 16:40:00|77.84|77.7|77.77|77.61|77.86|77.82|77.77|77.6|125916
1756399500000|2025-08-28 16:45:00|77.76|77.69|78.45|78.23|78.46|78.23|77.76|77.69|196224
1756399800000|2025-08-28 16:50:00|78.34|78.22|78.18|78.04|78.34|78.22|78.17|77.99|87864
1756400100000|2025-08-28 16:55:00|78.17|78.05|77.6|77.52|78.17|78.06|77.6|77.5|99245
1756400400000|2025-08-28 17:00:00|77.59|77.53|77.65|77.47|77.65|77.53|77.46|77.3|216527
1756400700000|2025-08-28 17:05:00|77.64|77.38|77.75|77.61|77.77|77.76|77.52|77.38|123494
1756401000000|2025-08-28 17:10:00|77.73|77.58|77.52|77.5|77.73|77.58|77.52|77.44|14947
1756401300000|2025-08-28 17:15:00|77.51|77.51|77.47|77.34|77.51|77.51|77.18|77.02|288761
1756401600000|2025-08-28 17:20:00|77.45|77.4|77.41|77.4|77.45|77.4|77.39|77.38|63698
1756401900000|2025-08-28 17:25:00|77.4|77.39|77.4|77.39|77.4|77.39|77.4|77.39|100595
1756402200000|2025-08-28 17:30:00|77.42|77.4|77.18|77.06|77.44|77.42|77.18|77.06|186748
1756402500000|2025-08-28 17:35:00|77.17|77.15|77.09|77.06|77.17|77.15|77.09|77|20985
1756402800000|2025-08-28 17:40:00|77.1|77.07|77.45|77.4|77.45|77.4|77.1|77.07|56559
1756403100000|2025-08-28 17:45:00|77.44|77.39|77.19|77.18|77.44|77.39|77.19|77.12|47231
1756403400000|2025-08-28 17:50:00|77.2|77.19|77.36|77.25|77.45|77.25|77.2|77.19|53046
1756403700000|2025-08-28 17:55:00|77.35|77.21|77.12|77.01|77.35|77.21|77.12|77.01|72705
1756404000000|2025-08-28 18:00:00|77.15|77.03|77.35|77.27|77.4|77.27|77.12|77.03|27891
1756404300000|2025-08-28 18:05:00|77.34|77.3|77.45|77.3|77.45|77.3|77.23|77.06|95912
1756404600000|2025-08-28 18:10:00|77.44|77.32|77.39|77.38|77.45|77.38|77.38|77.32|202175
1756404900000|2025-08-28 18:15:00|77.38|77.37|77.31|77.08|77.39|77.37|77.31|77.06|30886
1756405200000|2025-08-28 18:20:00|77.33|77.09|77.3|77.23|77.4|77.23|77.3|77.09|83098
1756405500000|2025-08-28 18:25:00|77.28|77.24|77.4|77.34|77.45|77.34|77.24|77.24|154497
1756405800000|2025-08-28 18:30:00|77.41|77.35|77.42|77.37|77.42|77.37|77.41|77.35|44869
1756406100000|2025-08-28 18:35:00|77.41||77.39||77.41||77.39||34967
1756406400000|2025-08-28 18:40:00|77.38|77.35|77.14|77.11|77.38|77.35|77.14|77.1|117630
1756406700000|2025-08-28 18:45:00|77.13|77.12|77.24|77.23|77.24|77.23|77.12|77.12|200516
1756407000000|2025-08-28 18:50:00|77.25|77.24|77.24|77.1|77.32|77.29|77.24|77.1|130737
1756407300000|2025-08-28 18:55:00|77.23|77.14|77.22|77.2|77.23|77.2|77.22|77.14|69460
1756407600000|2025-08-28 19:00:00|77.21|77.19|77.2|77.16|77.27|77.19|77.16|77.15|94502
1756407900000|2025-08-28 19:05:00|77.19|77.15|76.9|76.64|77.19|77.15|76.57|76.5|365613
1756408200000|2025-08-28 19:10:00|76.92|76.65|77.19|77|77.3|77.19|76.92|76.65|145296
1756408500000|2025-08-28 19:15:00|77.17|77.02|76.94|76.92|77.17|77.15|76.94|76.9|67300
1756408800000|2025-08-28 19:20:00||76.93||76.93||76.93||76.93|41223
1756409100000|2025-08-28 19:25:00|||||||||48984
1756409400000|2025-08-28 19:30:00|76.95|76.94|76.99|76.98|77.01|76.99|76.95|76.94|73170
1756409700000|2025-08-28 19:35:00|77|76.99|76.74|76.6|77|76.99|76.74|76.54|63441
1756410000000|2025-08-28 19:40:00|76.72|76.61|76.71|76.64|76.72|76.64|76.71|76.6|48875
1756410300000|2025-08-28 19:45:00|76.7|76.65|76.92|76.71|76.97|76.72|76.67|76.64|198024
1756410600000|2025-08-28 19:50:00|76.89|76.73|76.8|76.79|76.89|76.82|76.8|76.7|37168
1756410900000|2025-08-28 19:55:00|76.82|76.8|76.34|76.21|77|76.85|76.34|76.2|232502
1756474200000|2025-08-29 13:30:00|76|75.2|74.99|74.61|76|75.7|74.51|74.17|572814
1756474500000|2025-08-29 13:35:00|74.79|74.6|74.86|74.7|74.87|74.8|74.34|74.1|485838
1756474800000|2025-08-29 13:40:00|74.85|74.6|74.79|74.5|75|74.6|74|73.96|395678
1756475100000|2025-08-29 13:45:00|74.6|74.2|74.67|74.35|74.99|74.35|73.4|73.2|495538
1756475400000|2025-08-29 13:50:00|74.66|74.36|74.7|74.41|75|74.77|74.39|74.01|256137
1756475700000|2025-08-29 13:55:00|74.73|74.42|74.79|74.29|74.86|74.51|74.11|74|344958
1756476000000|2025-08-29 14:00:00|74.78|74.3|73.96|73.9|74.8|74.68|73.96|73.89|198766
1756476300000|2025-08-29 14:05:00|73.95|73.89|73.56|73.22|73.97|73.9|73.56|73.2|419998
1756476600000|2025-08-29 14:10:00|73.5|73.24|73.67|73.53|73.67|73.53|73.34|73.24|311622
1756476900000|2025-08-29 14:15:00|73.53|73.5|73.12|73|73.53|73.5|72.87|72.8|495937
1756477200000|2025-08-29 14:20:00|73.1|72.8|73.11|73.01|73.49|73.26|72.69|72.5|426530
1756477500000|2025-08-29 14:25:00|73.06|73.06|73.23|73.04|73.5|73.24|73.02|73.01|268368
1756477800000|2025-08-29 14:30:00|73.12|73.14|73.29|73.26|73.3|73.26|72.9|72.8|197549
1756478100000|2025-08-29 14:35:00|73.3|73.18|73.56|73.28|73.67|73.5|73.29|73.18|73727
1756478400000|2025-08-29 14:40:00|73.55|73.27|73.87|73.72|73.87|73.73|73.55|73.26|255320
1756478700000|2025-08-29 14:45:00|73.8|73.58|73.94|73.93|73.98|73.97|73.8|73.58|242987
1756479000000|2025-08-29 14:50:00|73.95|73.89|73.78|73.61|73.98|73.89|73.53|73.51|400550
1756479300000|2025-08-29 14:55:00|73.77|73.6|73.97|73.77|74|73.9|73.76|73.6|163354
1756479600000|2025-08-29 15:00:00|73.96|73.8|74|73.92|74.05|73.98|73.94|73.8|64222
1756479900000|2025-08-29 15:05:00|74.05||73.99||74.05||73.99||42631
1756480200000|2025-08-29 15:10:00|73.95|73.89|73.94|73.81|74.7|74.3|73.94|73.8|344564
1756480500000|2025-08-29 15:15:00|73.98|73.87|73.78|73.75|73.98|73.87|73.78|73.74|69989
1756480800000|2025-08-29 15:20:00|73.77|73.76|73.97|73.8|74|73.9|73.76|73.7|133629
1756481100000|2025-08-29 15:25:00|74|73.9|74.37|74.02|74.44|74.26|73.99|73.8|153663
1756481400000|2025-08-29 15:30:00|74.36|74|73.99|73.92|74.36|74.01|73.79|73.78|174338
1756481700000|2025-08-29 15:35:00|74|73.98|74.12|74.11|74.13|74.11|74|73.83|85559
1756482000000|2025-08-29 15:40:00|74.13|74.12|74.28|74.16|74.32|74.21|74.12|74.1|82573
1756482300000|2025-08-29 15:45:00|74.29|74.17|74.2|74.1|74.29|74.18|74.2|74|100502
1756482600000|2025-08-29 15:50:00|74.18|74.09|74.1|74.01|74.18|74.1|74.09|74|123644
1756482900000|2025-08-29 15:55:00|74.09|74|74.09|74.03|74.09|74.03|74.09|74|24857
1756483200000|2025-08-29 16:00:00|74.08|74.04|74.49|74.25|74.73|74.29|74.07|74.04|94310
1756483500000|2025-08-29 16:05:00|74.48|74.23|74.38|74.31|74.48|74.31|74.38|74.08|47818
1756483800000|2025-08-29 16:10:00|74.4|74.32|75.11|75|75.13|75|74.39|74.3|368384
1756484100000|2025-08-29 16:15:00|75.1|74.76|74.66|74.56|75.11|75.01|74.66|74.32|328842
1756484400000|2025-08-29 16:20:00|74.61|74.57|75.18|75.01|75.49|75.19|74.6|74.57|58877
1756484700000|2025-08-29 16:25:00|75.17|75|74.68|74.55|75.17|75|74.68|74.54|84839
1756485000000|2025-08-29 16:30:00|74.67|74.57|74.89|74.66|75.19|74.82|74.64|74.55|292712
1756485300000|2025-08-29 16:35:00|74.91|74.67|74.9|74.76|75.04|75.01|74.9|74.55|97016
1756485600000|2025-08-29 16:40:00|74.91|74.8|75|74.91|75.06|74.91|74.91|74.55|51521
1756485900000|2025-08-29 16:45:00|75.01|74.92|74.78|74.58|75.06|74.98|74.78|74.55|69136
1756486200000|2025-08-29 16:50:00|74.77|74.5|74.99|74.73|75|74.73|74.5|74.31|332525
1756486500000|2025-08-29 16:55:00|74.84|74.75|74.49|74.34|74.99|74.75|74.49|74.31|151789
1756486800000|2025-08-29 17:00:00|74.48|74.31|74.24|74.01|74.48|74.31|74.16|74|154509
1756487100000|2025-08-29 17:05:00|74.23|74.05|74.24|74.07|74.24|74.12|74.17|74.05|125000
1756487400000|2025-08-29 17:10:00|74.23|74.05|74.09|74.01|74.23|74.05|74.07|74|50716
1756487700000|2025-08-29 17:15:00|74.08|74|74.04|74.03|74.08|74.03|74.01|74|185110
1756488000000|2025-08-29 17:20:00|74.05|74.04|74.39|74.03|74.71|74.51|74.05|74.02|69260
1756488300000|2025-08-29 17:25:00||74.04||74.15||74.15||74.04|9562
1756488600000|2025-08-29 17:30:00||74.16||74.12||74.25||74.03|40413
1756488900000|2025-08-29 17:35:00|74.26|74.09|74.09|74.03|74.26|74.09|74.09|74.02|71316
1756489200000|2025-08-29 17:40:00|74.07|74.02|74.01|74|74.07|74.02|73.99|73.9|330881
1756489500000|2025-08-29 17:45:00|74.02|74.01|74.1|74.03|74.1|74.03|74.02|74.01|30558
1756489800000|2025-08-29 17:50:00|74.09|74.04|74.41|74.32|74.41|74.32|74.09|74.03|96623
1756490100000|2025-08-29 17:55:00|74.4|74.1|74.15|74.1|74.4|74.11|74.15|74.09|36432
1756490400000|2025-08-29 18:00:00|74.14|74.04|74.08|74|74.14|74.04|74.06|73.99|50021
1756490700000|2025-08-29 18:05:00|74.12|73.99|74.12|74.11|74.12|74.11|74.12|73.99|129834
1756491000000|2025-08-29 18:10:00|74.11|74.08|73.95|73.9|74.12|74.08|73.95|73.81|68022
1756491300000|2025-08-29 18:15:00||73.91||73.91||73.94||73.9|11391
1756491600000|2025-08-29 18:20:00|73.93|73.9|73.81|73.66|73.93|73.9|73.74|73.6|119253
1756491900000|2025-08-29 18:25:00|73.82|73.68|73.83|73.77|73.84|73.78|73.82|73.62|12376
1756492200000|2025-08-29 18:30:00|73.84|73.78|73.91|73.79|74|74|73.84|73.78|216447
1756492500000|2025-08-29 18:35:00|73.85|73.8|73.85|73.8|73.85|73.86|73.85|73.79|14583
1756492800000|2025-08-29 18:40:00|73.84|73.79|73.82|73.66|73.84|73.79|73.68|73.6|180918
1756493100000|2025-08-29 18:45:00|73.84|73.69|73.93|73.9|74|73.94|73.84|73.69|112831
1756493400000|2025-08-29 18:50:00|73.92|73.91|73.9|73.89|73.92|73.92|73.9|73.89|45787
1756493700000|2025-08-29 18:55:00|73.89|73.79|73.85|73.83|73.89|73.83|73.85|73.77|44972
1756494000000|2025-08-29 19:00:00|73.84|73.82|74|73.87|74|73.87|73.84|73.82|202349
1756494300000|2025-08-29 19:05:00|73.99|73.88|74.36|74.13|74.37|74.13|73.99|73.88|161322
1756494600000|2025-08-29 19:10:00|74.35|74.14|74.34|74.16|74.35|74.16|74.34|74.13|155637
1756494900000|2025-08-29 19:15:00|74.21|74.03|74.09|74.02|74.41|74.3|74.09|74|33897
1756495200000|2025-08-29 19:20:00|74.11|74.01|74.39|74.15|74.4|74.19|74.11|74|205737
1756495500000|2025-08-29 19:25:00|74.38|74.16|74.33|74.17|74.38|74.18|74.33|74.16|15370
1756495800000|2025-08-29 19:30:00|74.35|74.25|74.41|74.4|74.96|74.71|74.35|74.17|110194
1756496100000|2025-08-29 19:35:00|74.42|74.41|74.45|74.41|74.79|74.47|74.42|74.4|246667
1756496400000|2025-08-29 19:40:00|74.44|74.42|74.78|74.76|74.79|74.76|74.44|74.42|95829
1756496700000|2025-08-29 19:45:00|75|74.77|74.86|74.77|75|74.95|74.86|74.76|105177
1756497000000|2025-08-29 19:50:00|74.85|74.47|74.43|74.27|74.98|74.71|74.36|74|138103
1756497300000|2025-08-29 19:55:00|74.52|74.28|74.8|74.37|74.98|74.63|74.52|74.28|133251
1756819800000|2025-09-02 13:30:00|73.5|73|71.75|71.43|73.5|73.03|70.41|70.25|1419806
1756820100000|2025-09-02 13:35:00|71.57|71.35|72.09|72|72.33|72.2|71.57|71.35|743626
1756820400000|2025-09-02 13:40:00|72.08|71.9|73.87|73.45|73.9|73.87|72.02|71.8|1232123
1756820700000|2025-09-02 13:45:00|73.86|73.46|73.6|73.56|73.86|73.7|73.47|73.29|335911
1756821000000|2025-09-02 13:50:00|73.68|73.57|74.08|74.05|74.3|74.27|73.68|73.56|768320
1756821300000|2025-09-02 13:55:00|74.09|74.06|74.14|74.04|74.5|74.48|74.03|73.93|923275
1756821600000|2025-09-02 14:00:00|74.22|74.09|74.16|74.01|75|74.63|74.16|74|223268
1756821900000|2025-09-02 14:05:00|74.1|74.03|74|73.93|74.1|74.1|73.47|73.3|742250
1756822200000|2025-09-02 14:10:00|74.01|73.86|73.66|73.56|74.33|74.11|73.66|73.54|385309
1756822500000|2025-09-02 14:15:00|73.71|73.57|73.84|73.67|74|73.95|73.71|73.57|221441
1756822800000|2025-09-02 14:20:00|73.83|73.66|73.96|73.81|74|73.99|73.75|73.64|229410
1756823100000|2025-09-02 14:25:00|73.94|73.82|74|73.88|74|73.99|73.63|73.6|210625
1756823400000|2025-09-02 14:30:00|73.99|73.89|73.75|73.55|73.99|73.93|73.75|73.54|639342
1756823700000|2025-09-02 14:35:00|73.71|73.6|73.43|73.42|73.71|73.6|73.43|73.3|227570
1756824000000|2025-09-02 14:40:00|73.42|73.41|72.79|72.65|73.43|73.41|72.79|72.65|399388
1756824300000|2025-09-02 14:45:00|72.78|72.66|72.78|72.55|72.93|72.77|71.99|71.9|1054959
1756824600000|2025-09-02 14:50:00|72.73|72.48|72.64|72.54|72.73|72.6|72.5|72.39|103922
1756824900000|2025-09-02 14:55:00|72.62|72.6|72.47|72.3|72.62|72.6|71.77|71.5|547025
1756825200000|2025-09-02 15:00:00|72.55|72.39|72.43|72.16|72.59|72.58|72.43|72.16|224211
1756825500000|2025-09-02 15:05:00|72.42|72.35|72.31|72.17|72.42|72.35|72.21|72.15|87331
1756825800000|2025-09-02 15:10:00|72.32|72.18|72.4|72.33|72.41|72.33|72.32|72.18|32627
1756826100000|2025-09-02 15:15:00|72.39|72.38|72.12|72.07|72.78|72.56|72.12|72.01|431242
1756826400000|2025-09-02 15:20:00|72.13|72.26|72.3|72.17|72.48|72.26|72.06|72.01|510502
1756826700000|2025-09-02 15:25:00|72.22|72.15|72.16|72.11|72.22|72.18|72.16|72.1|197336
1756827000000|2025-09-02 15:30:00|72.13|72.12|72.12|72.04|72.16|72.12|72.12|72.01|177526
1756827300000|2025-09-02 15:35:00|72.11|72.01|71.92|71.82|72.11|72.01|71.92|71.8|314843
1756827600000|2025-09-02 15:40:00|71.91|71.85|71.85|71.74|71.91|71.85|71.68|71.62|286312
1756827900000|2025-09-02 15:45:00|71.84|71.8|72.16|72.09|72.4|72.18|71.83|71.79|520417
1756828200000|2025-09-02 15:50:00|72.09|72.02|72.16|72.03|72.16|72.09|72.09|72.02|96471
1756828500000|2025-09-02 15:55:00|72.15|72.05|71.99|71.84|72.15|72.15|71.99|71.74|111919
1756828800000|2025-09-02 16:00:00|71.98|71.86|72.39|72.37|72.43|72.38|71.98|71.86|249932
1756829100000|2025-09-02 16:05:00|72.38|72.36|72.22|72.19|72.39|72.36|72.22|72.16|54630
1756829400000|2025-09-02 16:10:00|72.21|72.21|72.02|72|72.21|72.21|72.02|72|373175
1756829700000|2025-09-02 16:15:00|72.01|71.99|72.04|71.89|72.08|71.99|71.86|71.74|397872
1756830000000|2025-09-02 16:20:00|72.03|71.9|72.3|72.21|72.36|72.34|72.02|71.9|105956
1756830300000|2025-09-02 16:25:00|72.29|72.22|72.28|72.22|72.29|72.22|72.28|72.22|12632
1756830600000|2025-09-02 16:30:00|72.32|72.31|72.24|72.18|72.34|72.33|72.24|72.18|156367
1756830900000|2025-09-02 16:35:00|72.23|72.19|72.19|72.14|72.23|72.19|72.19|72.14|53823
1756831200000|2025-09-02 16:40:00|72.2|72.16|72.32|72.31|72.33|72.31|72.2|72.16|161311
1756831500000|2025-09-02 16:45:00|72.31|72.3|72.11|72.04|72.31|72.3|72.11|72.03|46075
1756831800000|2025-09-02 16:50:00|72.07|72.01|72.09|72.08|72.11|72.08|72.06|72.01|63374
1756832100000|2025-09-02 16:55:00|72.08|72.07|72.15|72.08|72.16|72.1|72.08|72.07|145164
1756832400000|2025-09-02 17:00:00|72.17|72.11|72.25|72.01|72.36|72.29|72.12|72.01|163627
1756832700000|2025-09-02 17:05:00|72.24|72.04|72.19|72.05|72.24|72.19|72.19|72.01|25503
1756833000000|2025-09-02 17:10:00|72.18|72.12|72.08|72.01|72.18|72.12|72.08|72.01|33271
1756833300000|2025-09-02 17:15:00|72.07|72.02|72.07|72.05|72.07|72.06|72.07|72.02|201525
1756833600000|2025-09-02 17:20:00|72.11|72.06|72.3|72.21|72.31|72.21|72.11|72.04|64348
1756833900000|2025-09-02 17:25:00|72.26|72.2|72.21|72.08|72.26|72.2|72.21|72.08|39602
1756834200000|2025-09-02 17:30:00|72.25|72.15|72.35|72.23|72.36|72.23|72.25|72.15|26822
1756834500000|2025-09-02 17:35:00|72.34|72.3|72.29|72.26|72.34|72.32|72.29|72.2|29434
1756834800000|2025-09-02 17:40:00|72.28|72.27|72.68|72.49|72.71|72.51|72.27|72.27|156257
1756835100000|2025-09-02 17:45:00|72.65||72.64||72.65||72.64||2600
1756835400000|2025-09-02 17:50:00|72.63||72.61||72.63||72.61||4787
1756835700000|2025-09-02 17:55:00|72.6|72.41|72.47|72.37|72.6|72.42|72.47|72.37|13262
1756836000000|2025-09-02 18:00:00|72.45|72.35|72.4|72.31|72.45|72.35|72.4|72.14|35269
1756836300000|2025-09-02 18:05:00|72.39|72.3|72.26|72.08|72.39|72.3|72.26|72.07|87298
1756836600000|2025-09-02 18:10:00||72.1||72.21||72.22||72.1|11342
1756836900000|2025-09-02 18:15:00|72.24|72.2|72.34|72.2|72.34|72.21|72.16|72.07|68061
1756837200000|2025-09-02 18:20:00|72.33|72.3|72.37|72.3|72.56|72.47|72.33|72.3|263433
1756837500000|2025-09-02 18:25:00|72.36|72.33|72.34|72.3|72.36|72.33|72.34|72.3|18354
1756837800000|2025-09-02 18:30:00|72.31|72.29|72.19|72.15|72.31|72.29|72.18|72.15|220433
1756838100000|2025-09-02 18:35:00|72.18|72.16|72.34|72.19|72.7|72.19|72.17|72.15|46219
1756838400000|2025-09-02 18:40:00|72.32|72.16|72.2|72.11|72.32|72.16|72.2|72.11|14114
1756838700000|2025-09-02 18:45:00|72.19|72.08|72.21|72.18|72.22|72.19|72.19|72.08|45740
1756839000000|2025-09-02 18:50:00|72.22|72.19|72.49|72.4|72.7|72.4|72.22|72.19|103072
1756839300000|2025-09-02 18:55:00|72.48|72.39|72.36|72.24|72.48|72.39|72.19|72.11|104125
1756839600000|2025-09-02 19:00:00|72.35|72.25|72.35|72.24|72.35|72.31|72.35|72.24|57998
1756839900000|2025-09-02 19:05:00|72.36|72.25|72.46|72.36|72.47|72.36|72.36|72.25|18830
1756840200000|2025-09-02 19:10:00|72.41|72.35|72.4|72.35|72.41|72.35|72.4|72.35|23443
1756840500000|2025-09-02 19:15:00|72.41|72.36|72.7|72.69|72.78|72.7|72.41|72.36|157273
1756840800000|2025-09-02 19:20:00|72.69|72.68|72.73|72.71|72.78|72.71|72.69|72.68|50820
1756841100000|2025-09-02 19:25:00|72.74|72.72|72.86|72.77|72.93|72.78|72.73|72.72|97047
1756841400000|2025-09-02 19:30:00|72.85|72.84|72.8|72.77|72.85|72.84|72.79|72.77|43008
1756841700000|2025-09-02 19:35:00|72.79|72.76|72.91|72.77|72.92|72.77|72.79|72.75|21112
1756842000000|2025-09-02 19:40:00|72.9|72.9|72.83|72.78|72.9|72.9|72.83|72.77|34567
1756842300000|2025-09-02 19:45:00|72.82|72.77|72.83|72.75|72.83|72.78|72.81|72.7|32010
1756842600000|2025-09-02 19:50:00|72.82|72.76|72.76|72.75|72.82|72.76|72.76|72.72|60272
1756842900000|2025-09-02 19:55:00|72.75|72.72|72.63|72.38|72.76|72.75|72.62|72.35|167596
1756906200000|2025-09-03 13:30:00|74.5|74|73.73|73.59|74.5|74.24|73.73|73.59|166500
1756906500000|2025-09-03 13:35:00|73.75|73.7|73.55|73.54|73.82|73.7|73.55|73.21|123347
1756906800000|2025-09-03 13:40:00|73.56|73.55|73.97|73.83|74.01|73.84|73.53|73.41|692084
1756907100000|2025-09-03 13:45:00|73.9|73.85|73.92|73.86|74|73.86|73.69|73.5|397348
1756907400000|2025-09-03 13:50:00|73.96|73.87|73.85|73.81|74|73.99|73.85|73.76|518786
1756907700000|2025-09-03 13:55:00|73.84|73.78|73.7|73.67|73.84|73.78|73.57|73.51|395141
1756908000000|2025-09-03 14:00:00|73.75|73.68|73.85|73.77|73.96|73.78|73.75|73.66|166472
1756908300000|2025-09-03 14:05:00|73.84|73.76|73.43|73.42|73.84|73.76|73.38|73.2|839374
1756908600000|2025-09-03 14:10:00|73.49|73.43|73.17|73.02|73.94|73.67|73.17|73|598185
1756908900000|2025-09-03 14:15:00|73.08|73.05|73.71|73.55|73.95|73.57|73.05|73|438821
1756909200000|2025-09-03 14:20:00|73.7|73.49|73.32|73.2|73.7|73.49|73.3|73.19|287899
1756909500000|2025-09-03 14:25:00|73.31|73.15|73.1|73.04|73.31|73.15|73.09|73.03|179625
1756909800000|2025-09-03 14:30:00|73.09|73.03|73.59|73.58|73.85|73.58|73.09|73|466440
1756910100000|2025-09-03 14:35:00|73.58|73.57|73.23|73.22|73.59|73.57|73.23|73.17|171329
1756910400000|2025-09-03 14:40:00|73.24|73.23|73.34|73.31|73.44|73.35|73.24|73.23|247031
1756910700000|2025-09-03 14:45:00|73.35|73.32|73.28|73.26|73.35|73.32|73.26|73.23|314035
1756911000000|2025-09-03 14:50:00|73.27|73.27|73.34|73.3|73.5|73.43|73.27|73.26|370281
1756911300000|2025-09-03 14:55:00|73.33|73.29|73.46|73.43|73.5|73.43|73.16|73.1|227921
1756911600000|2025-09-03 15:00:00|73.45|73.44|73.44|73.25|73.84|73.73|73.44|73.23|136311
1756911900000|2025-09-03 15:05:00|73.35|73.26|73.5|73.49|73.5|73.49|73.35|73.26|209075
1756912200000|2025-09-03 15:10:00|73.51|73.5|73.46|73.43|73.75|73.64|73.43|73.4|370575
1756912500000|2025-09-03 15:15:00|73.5|73.44|73.46|73.31|73.58|73.52|73.46|73.3|196789
1756912800000|2025-09-03 15:20:00|73.45|73.35|73.29|73.26|73.46|73.45|73.29|73.25|78874
1756913100000|2025-09-03 15:25:00|73.28|73.25|73.17|73.1|73.29|73.25|73.17|73.01|53702
1756913400000|2025-09-03 15:30:00|73.13|73.11|73.17|73.14|73.18|73.16|73.12|73.11|218102
1756913700000|2025-09-03 15:35:00|73.18|73.15|73.46|73.3|73.8|73.63|73.18|73.15|229862
1756914000000|2025-09-03 15:40:00||73.33||73.33||73.33||73.33|4248
1756914300000|2025-09-03 15:45:00|73.44|73.45|73.38|73.3|73.44|73.45|73.38|73.3|128341
1756914600000|2025-09-03 15:50:00|73.34|73.31|73.23|73.02|73.51|73.35|73.22|73.01|608159
1756914900000|2025-09-03 15:55:00|73.22|73.03|72.56|72.54|73.22|73.1|72.56|72.4|324839
1756915200000|2025-09-03 16:00:00|72.58|72.55|72.41|72.3|72.59|72.57|72.32|72.3|118403
1756915500000|2025-09-03 16:05:00|72.42|72.36|72.47|72.45|72.51|72.45|72.42|72.3|134144
1756915800000|2025-09-03 16:10:00|72.46|72.44|72.26|72.2|72.47|72.44|72.19|72.1|150758
1756916100000|2025-09-03 16:15:00|72.27|72.21|72.3|72.25|72.31|72.27|72.27|72.21|110993
1756916400000|2025-09-03 16:20:00|72.33|72.26|72.42|72.21|72.64|72.62|72.33|72.21|425335
1756916700000|2025-09-03 16:25:00|72.41|72.2|72.19|72.07|72.41|72.21|72.19|72.01|185682
1756917000000|2025-09-03 16:30:00|72.17|72.05|72.16|72.07|72.19|72.07|72.15|72.01|177754
1756917300000|2025-09-03 16:35:00|72.15|72.05|72.08|72.03|72.16|72.05|72.08|72.01|107012
1756917600000|2025-09-03 16:40:00|72.07|72.02|71.69|71.65|72.07|72.02|71.51|71.5|647730
1756917900000|2025-09-03 16:45:00|71.72|71.68|71.95|71.94|71.95|71.94|71.72|71.64|224813
1756918200000|2025-09-03 16:50:00|71.97|71.95|71.93|71.87|71.99|71.98|71.91|71.86|260021
1756918500000|2025-09-03 16:55:00|71.94|71.88|72.21|72.15|72.21|72.15|71.94|71.88|178687
1756918800000|2025-09-03 17:00:00|72.2|72.16|72.64|72.61|72.64|72.63|72.19|72.15|541975
1756919100000|2025-09-03 17:05:00|72.72|72.62|72.54|72.32|72.8|72.77|72.42|72.31|133084
1756919400000|2025-09-03 17:10:00|72.6|72.45|72.75|72.73|73|72.73|72.6|72.45|32901
1756919700000|2025-09-03 17:15:00|72.74|72.72|72.84|72.8|72.99|72.8|72.73|72.72|132810
1756920000000|2025-09-03 17:20:00|72.83|72.77|72.61|72.55|72.83|72.77|72.61|72.51|74676
1756920300000|2025-09-03 17:25:00|72.6|72.56|72.4|72.35|72.6|72.56|72.4|72.3|31097
1756920600000|2025-09-03 17:30:00|72.39|72.36|72.27|72.17|72.62|72.44|72.27|72.16|128748
1756920900000|2025-09-03 17:35:00||72.18||72.18||72.18||72.18|30225
1756921200000|2025-09-03 17:40:00|72.26|72.2|72.15|72|72.26|72.24|72.15|72|158830
1756921500000|2025-09-03 17:45:00|72.14|71.95|72.01|71.98|72.14|71.98|71.94|71.87|137942
1756921800000|2025-09-03 17:50:00|72.02|71.97|72.17|72.11|72.61|72.22|72.02|71.97|130909
1756922100000|2025-09-03 17:55:00|72.16|72.14|72.12|72|72.16|72.14|72.12|72|52100
1756922400000|2025-09-03 18:00:00|72.11|72.05|72.09|72|72.11|72.05|72.09|72|53442
1756922700000|2025-09-03 18:05:00|72.08|72.04|71.99|71.87|72.25|72.11|71.97|71.87|442069
1756923000000|2025-09-03 18:10:00||71.98||71.95||71.98||71.95|71824
1756923300000|2025-09-03 18:15:00||71.97||71.96||71.97||71.96|66900
1756923600000|2025-09-03 18:20:00|71.98|71.95|71.71|71.66|71.98|71.96|71.71|71.66|68499
1756923900000|2025-09-03 18:25:00|71.75|71.67|71.73|71.69|71.76|71.69|71.73|71.67|98601
1756924200000|2025-09-03 18:30:00|71.74|71.7|71.78|71.77|71.79|71.77|71.74|71.7|132288
1756924500000|2025-09-03 18:35:00|71.79|71.74|71.67|71.52|71.79|71.74|71.66|71.5|244821
1756924800000|2025-09-03 18:40:00|71.71|71.53|71.7|71.61|71.71|71.61|71.7|71.53|31957
1756925100000|2025-09-03 18:45:00|71.73|71.64|71.86|71.8|71.87|71.8|71.72|71.64|19671
1756925400000|2025-09-03 18:50:00||71.83||71.85||71.85||71.83|16922
1756925700000|2025-09-03 18:55:00|71.87|71.86|71.95|71.91|72.49|72.04|71.87|71.86|142885
1756926000000|2025-09-03 19:00:00|71.94|71.9|71.87|71.83|71.96|71.9|71.87|71.83|71090
1756926300000|2025-09-03 19:05:00|71.86|71.8|71.75|71.71|71.86|71.8|71.75|71.71|45624
1756926600000|2025-09-03 19:10:00|71.74|71.73|71.61|71.6|71.76|71.73|71.59|71.57|174562
1756926900000|2025-09-03 19:15:00|71.6|71.57|71.56|71.5|71.6|71.57|71.55|71.5|22794
1756927200000|2025-09-03 19:20:00|71.51|71.51|71.54|71.53|71.55|71.53|71.51|71.5|267479
1756927500000|2025-09-03 19:25:00|71.55|71.54|71.55|71.54|71.55|71.54|71.54|71.54|287349
1756927800000|2025-09-03 19:30:00|71.56|71.55|71.58|71.54|71.64|71.6|71.56|71.54|253936
1756928100000|2025-09-03 19:35:00|71.59|71.57|71.32|71.11|71.59|71.57|71.29|71.05|404403
1756928400000|2025-09-03 19:40:00|71.42|71.12|72.39|72.26|72.42|72.26|71.42|71.12|210128
1756928700000|2025-09-03 19:45:00|72.38|72.28|72.78|72.57|73|72.79|72.38|72.28|198636
1756929000000|2025-09-03 19:50:00|72.79|72.58|72.26|72.11|72.98|72.89|72.23|72|475172
1756929300000|2025-09-03 19:55:00|72.25|72.08|71.99|71.72|72.65|72.61|71.8|71.64|731896
1756992600000|2025-09-04 13:30:00|71.67|71.1|72.52|72|72.75|72.22|71.4|71.1|420100
1756992900000|2025-09-04 13:35:00|72.56|72.01|72.13|72.01|72.87|72.52|72.13|72|249225
1756993200000|2025-09-04 13:40:00|72.12|72|71.26|71.16|72.12|72.01|71.23|71.1|706665
1756993500000|2025-09-04 13:45:00|71.25|71.15|71.51|71.19|71.67|71.19|71.1|71.01|297032
1756993800000|2025-09-04 13:50:00|71.42|71.2|71.39|71.34|71.42|71.34|71.3|71.2|220432
1756994100000|2025-09-04 13:55:00|71.44|71.35|71.78|71.3|72.03|72|71.43|71.3|359226
1756994400000|2025-09-04 14:00:00|71.77|71.31|71.06|71.01|71.78|71.35|71.06|71.01|86000
1756994700000|2025-09-04 14:05:00|71.05|71.02|70.53|70.5|71.05|71.02|70.53|70.4|458346
1756995000000|2025-09-04 14:10:00|70.52|70.46|69.96|69.81|70.52|70.46|69.96|69.81|1018026
1756995300000|2025-09-04 14:15:00|69.97|69.8|69.51|69.5|69.97|69.8|68.98|68.9|1337773
1756995600000|2025-09-04 14:20:00|69.52|69.51|69.49|69.3|69.57|69.53|69.46|69.3|304870
1756995900000|2025-09-04 14:25:00|69.5|69.31|69.57|69.54|69.63|69.55|69.5|69.31|197709
1756996200000|2025-09-04 14:30:00|69.58|69.55|69.97|69.95|70.23|70.1|69.58|69.55|324427
1756996500000|2025-09-04 14:35:00|69.98|69.96|69.98|69.91|70.2|70.18|69.98|69.88|523842
1756996800000|2025-09-04 14:40:00|69.99|69.88|69.96|69.95|70.18|70.1|69.93|69.88|304592
1756997100000|2025-09-04 14:45:00|69.97|69.93|69.92|69.9|70.05|70|69.92|69.89|418813
1756997400000|2025-09-04 14:50:00|69.91|69.89|69.92|69.9|69.94|69.91|69.91|69.89|203803
1756997700000|2025-09-04 14:55:00|69.93|69.91|69.93|69.9|69.99|69.97|69.91|69.9|366936
1756998000000|2025-09-04 15:00:00|69.91|69.91|69.48|69.39|69.93|69.91|69.48|69.36|211472
1756998300000|2025-09-04 15:05:00|69.47|69.37|69.29|69.25|69.47|69.42|69.11|69|661888
1756998600000|2025-09-04 15:10:00|69.28|69.26|69.11|69.09|69.34|69.31|69.1|69|230517
1756998900000|2025-09-04 15:15:00|69.1|69.08|69.11|69.05|69.17|69.12|69.05|69|289797
1756999200000|2025-09-04 15:20:00|69.1|69.06|69.33|69.29|69.34|69.31|69.06|69.05|499469
1756999500000|2025-09-04 15:25:00|69.34|69.31|69.24|69.2|69.9|69.45|69.24|69.17|347452
1756999800000|2025-09-04 15:30:00|69.23|69.21|69.33|69.11|69.85|69.44|69.23|69.11|814585
1757000100000|2025-09-04 15:35:00|69.32|69.1|69.19|69.12|69.37|69.14|69.01|69|524162
1757000400000|2025-09-04 15:40:00|69.18|69.13|69.23|69.19|69.24|69.19|69.15|69.13|208073
1757000700000|2025-09-04 15:45:00|69.24|69.21|69.32|69.25|69.36|69.27|69.23|69.21|444297
1757001000000|2025-09-04 15:50:00|69.31|69.22|69.14|69.1|69.31|69.22|69.08|69.01|292661
1757001300000|2025-09-04 15:55:00|69.15|69.11|68.76|68.7|69.15|69.14|68.76|68.7|610401
1757001600000|2025-09-04 16:00:00|68.73|68.69|68.84|68.77|68.85|68.79|68.68|68.67|444078
1757001900000|2025-09-04 16:05:00|68.83|68.78|68.84|68.83|68.85|68.83|68.83|68.78|110620
1757002200000|2025-09-04 16:10:00|68.86|68.84|69.08|69.01|69.09|69.01|68.86|68.84|264172
1757002500000|2025-09-04 16:15:00|69.1|69.02|68.99|68.91|69.16|69.03|68.99|68.89|139941
1757002800000|2025-09-04 16:20:00|69|68.92|69.13|69.12|69.13|69.12|68.99|68.92|219156
1757003100000|2025-09-04 16:25:00|69.12|69.1|68.95|68.87|69.12|69.12|68.95|68.87|218220
1757003400000|2025-09-04 16:30:00|68.9|68.88|68.95|68.87|69.06|69|68.89|68.87|469249
1757003700000|2025-09-04 16:35:00|68.96|68.94|68.93|68.87|69.03|69|68.93|68.81|76286
1757004000000|2025-09-04 16:40:00|68.92|68.81|68.88|68.8|68.92|68.81|68.88|68.8|242083
1757004300000|2025-09-04 16:45:00|68.89|68.82|68.97|68.94|69|68.98|68.89|68.82|224227
1757004600000|2025-09-04 16:50:00|68.98|68.95|69.12|69.02|69.17|69.1|68.98|68.95|24114
1757004900000|2025-09-04 16:55:00|69.14|69.07|69.23|69.11|69.54|69.46|69.14|69.07|317764
1757005200000|2025-09-04 17:00:00||69.12||69.14||69.14||69.12|57185
1757005500000|2025-09-04 17:05:00|69.29|69.15|69.49|69.38|69.54|69.41|69.28|69.15|227744
1757005800000|2025-09-04 17:10:00|69.47|69.37|69.46|69.44|69.47|69.44|69.31|69.1|174425
1757006100000|2025-09-04 17:15:00|69.49|69.45|69.64|69.63|69.65|69.63|69.48|69.45|320570
1757006400000|2025-09-04 17:20:00|69.63|69.59|69.53|69.3|69.63|69.59|69.53|69.3|100054
1757006700000|2025-09-04 17:25:00|69.52|69.23|69.47|69.4|69.52|69.4|69.45|69.23|26368
1757007000000|2025-09-04 17:30:00|69.52|69.41|69.3|69.2|69.52|69.5|69.3|69.2|62772
1757007300000|2025-09-04 17:35:00|69.29|69.22|69.28|69.27|69.29|69.27|69.28|69.22|27503
1757007600000|2025-09-04 17:40:00|69.27|69.24|69.13|69.02|69.27|69.24|69.13|69.02|156836
1757007900000|2025-09-04 17:45:00|69.12|69.01|68.99|68.94|69.12|69.01|68.99|68.94|164198
1757008200000|2025-09-04 17:50:00|68.98|68.95|69.06|69|69.07|69|68.97|68.95|281253
1757008500000|2025-09-04 17:55:00|69.05|68.96|69.05|68.99|69.07|69.06|68.99|68.96|336145
1757008800000|2025-09-04 18:00:00|69.04|68.98|68.71|68.7|69.04|68.98|68.71|68.7|625379
1757009100000|2025-09-04 18:05:00|68.7|68.69|68.07|68.01|68.7|68.69|68.01|68|1550576
1757009400000|2025-09-04 18:10:00|68.04|68.02|68.29|68.27|68.81|68.55|68.04|68.01|420715
1757009700000|2025-09-04 18:15:00|68.3|68.28|68.48|68.35|68.51|68.35|68.28|68.24|238164
1757010000000|2025-09-04 18:20:00|68.47|68.45|68.85|68.74|69|68.74|68.4|68.29|729588
1757010300000|2025-09-04 18:25:00|68.86|68.75|68.87|68.71|69|68.92|68.61|68.57|224569
1757010600000|2025-09-04 18:30:00|68.92|68.75|69.82|69.69|69.84|69.69|68.79|68.75|294627
1757010900000|2025-09-04 18:35:00|69.75|69.5|69.66|69.54|69.9|69.69|69.49|69.47|257710
1757011200000|2025-09-04 18:40:00|69.65|69.56|69.81|69.55|69.86|69.81|69.55|69.54|154829
1757011500000|2025-09-04 18:45:00|69.7|69.59|69.77|69.76|69.84|69.76|69.44|69.43|177701
1757011800000|2025-09-04 18:50:00|69.79|69.77|69.91|69.74|70|69.89|69.64|69.6|213377
1757012100000|2025-09-04 18:55:00|69.87|69.73|69.44|69.22|69.88|69.73|69.14|69|915947
1757012400000|2025-09-04 19:00:00|69.45|69.24|69.09|69.06|69.45|69.28|69.04|68.98|127787
1757012700000|2025-09-04 19:05:00|69.13|69.07|69.45|69.29|69.45|69.3|69.01|69|228833
1757013000000|2025-09-04 19:10:00|69.37|69.28|69.5|69.48|69.82|69.51|68.67|68.5|338622
1757013300000|2025-09-04 19:15:00|69.7|69.51|69.69|69.48|69.92|69.64|69.13|69|163029
1757013600000|2025-09-04 19:20:00|69.68|69.58|69.84|69.63|70|69.85|69.31|69.28|176960
1757013900000|2025-09-04 19:25:00|69.73|69.66|69.28|69.11|70|69.76|69.21|69.01|175838
1757014200000|2025-09-04 19:30:00|69.45|69.13|69.47|69.45|70|69.48|69.04|69.01|167910
1757014500000|2025-09-04 19:35:00|69.46|69.33|69.35|69.25|69.98|69.61|69.23|69.04|121416
1757014800000|2025-09-04 19:40:00|69.41|69.27|69.27|69.25|70|69.64|69.07|69.01|210862
1757015100000|2025-09-04 19:45:00|69.3|69.26|68.54|68.5|70|69.6|68.54|68.5|173692
1757015400000|2025-09-04 19:50:00|68.58|68.51|68.36|68.33|69.56|68.93|68.34|68.33|149023
1757015700000|2025-09-04 19:55:00|68.34|68.3|68.2|68.15|68.36|68.33|68.06|68.01|451728
1757079000000|2025-09-05 13:30:00|70.98|70|71.45|70.8|72.75|72.29|70.47|70|775763
1757079300000|2025-09-05 13:35:00|71.44|70.96|70.8|70.63|71.44|71.36|70.8|70.25|431683
1757079600000|2025-09-05 13:40:00|70.79|70.64|71.9|71.68|71.9|71.68|70.72|70.64|411032
1757079900000|2025-09-05 13:45:00|72|71.79|72.75|72.56|72.75|72.56|71.69|71.6|558235
1757080200000|2025-09-05 13:50:00|72.65|72.55|71.58|71.56|72.65|72.55|71.35|71.25|639662
1757080500000|2025-09-05 13:55:00|71.57|71.55|71.49|71.45|71.68|71.55|71.23|71.17|420589
1757080800000|2025-09-05 14:00:00|71.5|71.46|70.71|70.6|71.5|71.46|70.52|70.5|1017201
1757081100000|2025-09-05 14:05:00|70.64|70.59|68.98|68.9|70.65|70.6|68.91|68.9|1921529
1757081400000|2025-09-05 14:10:00|68.94|68.88|68.12|68.1|68.94|68.88|68.11|68.1|892492
1757081700000|2025-09-05 14:15:00|68.11|68.11|68.21|68.2|68.98|68.77|68.11|68.1|892174
1757082000000|2025-09-05 14:20:00|68.24|68.21|68.16|68.15|68.95|68.63|68.16|68.14|510891
1757082300000|2025-09-05 14:25:00|68.19|68.16|68.64|68.41|68.94|68.79|68.16|68.16|626658
1757082600000|2025-09-05 14:30:00|68.68|68.42|68.43|68.33|68.98|68.9|68.35|68.25|674990
1757082900000|2025-09-05 14:35:00|68.42|68.34|68.48|68.43|68.49|68.43|68.33|68.3|293864
1757083200000|2025-09-05 14:40:00|68.47|68.47|68.41|68.3|68.48|68.47|68.28|68.25|407797
1757083500000|2025-09-05 14:45:00|68.39|68.31|68.57|68.5|68.99|68.71|68.32|68.28|243365
1757083800000|2025-09-05 14:50:00|68.59|68.54|69.32|69.21|69.32|69.21|68.59|68.54|248923
1757084100000|2025-09-05 14:55:00|69.41|69.22|68.73|68.53|69.45|69.36|68.73|68.3|459732
1757084400000|2025-09-05 15:00:00|68.72|68.52|68.72|68.7|68.74|68.73|68.71|68.36|116210
1757084700000|2025-09-05 15:05:00|68.71|68.71|68.99|68.86|69.5|69.21|68.71|68.71|367598
1757085000000|2025-09-05 15:10:00|68.98|68.9|69.38|69.37|69.51|69.37|68.89|68.79|321213
1757085300000|2025-09-05 15:15:00|69.43|69.38|69.56|69.5|69.97|69.71|69.43|69.38|172076
1757085600000|2025-09-05 15:20:00|69.58|69.52|69.78|69.76|69.78|69.77|69.58|69.52|331518
1757085900000|2025-09-05 15:25:00|69.77|69.75|69.7|69.65|69.86|69.78|69.67|69.6|650083
1757086200000|2025-09-05 15:30:00|69.69|69.66|69.51|69.5|69.7|69.66|69.51|69.5|453624
1757086500000|2025-09-05 15:35:00|69.53|69.51|69.89|69.88|70|69.88|69.53|69.51|233044
1757086800000|2025-09-05 15:40:00|69.91|69.89|69.97|69.96|70.56|70.16|69.89|69.89|369652
1757087100000|2025-09-05 15:45:00|69.96|69.94|69.88|69.73|70.03|69.94|69.54|69.52|348418
1757087400000|2025-09-05 15:50:00|69.8|69.74|69.6|69.51|70.3|70.18|69.6|69.5|520551
1757087700000|2025-09-05 15:55:00|69.64|69.52|70.15|70.01|70.15|70.02|69.64|69.51|191783
1757088000000|2025-09-05 16:00:00|70.08|70.02|69.99|69.78|70.84|70.4|69.73|69.71|262753
1757088300000|2025-09-05 16:05:00|69.98|69.79|69.78|69.72|69.98|69.79|69.78|69.71|37574
1757088600000|2025-09-05 16:10:00|69.79|69.73|69.86|69.8|69.95|69.94|69.78|69.71|215181
1757088900000|2025-09-05 16:15:00|69.84|69.76|69.88|69.75|69.88|69.76|69.71|69.64|55273
1757089200000|2025-09-05 16:20:00|69.8|69.76|69.7|69.67|69.8|69.79|69.69|69.66|30651
1757089500000|2025-09-05 16:25:00|69.72|69.68|69.86|69.81|69.86|69.81|69.72|69.68|55651
1757089800000|2025-09-05 16:30:00|69.83|69.82|69.84|69.83|70|69.91|69.83|69.82|109952
1757090100000|2025-09-05 16:35:00|69.86|69.82|69.73|69.72|69.87|69.82|69.7|69.69|308751
1757090400000|2025-09-05 16:40:00|69.75|69.73|70.13|70.09|70.2|70.15|69.75|69.73|223725
1757090700000|2025-09-05 16:45:00|70.11|70.07|69.69|69.43|70.12|70.07|69.21|69.2|313863
1757091000000|2025-09-05 16:50:00|69.56|69.34|69.27|69.15|69.56|69.34|69.26|69.01|79082
1757091300000|2025-09-05 16:55:00|69.28|69.16|69.92|69.91|69.93|69.91|69.28|69.16|130698
1757091600000|2025-09-05 17:00:00|69.91|69.9|69.65|69.62|69.92|69.9|69.6|69.58|50541
1757091900000|2025-09-05 17:05:00|69.63|69.61|69.85|69.49|70.05|69.61|69.21|69.2|178561
1757092200000|2025-09-05 17:10:00|69.84|69.47|69.64|69.55|69.84|69.55|69.64|69.47|10978
1757092500000|2025-09-05 17:15:00|69.63|69.56|69.53|69.37|69.63|69.56|69.53|69.34|269485
1757092800000|2025-09-05 17:20:00|69.44|69.36|69.56|69.47|69.56|69.47|69.41|69.31|24124
1757093100000|2025-09-05 17:25:00|69.57|69.48|69.3|69.19|69.57|69.56|69.25|69.03|143681
1757093400000|2025-09-05 17:30:00|69.29|69.2|69.29|69.21|69.29|69.21|69.29|69.18|15441
1757093700000|2025-09-05 17:35:00|69.3|69.22|69.33|69.26|69.35|69.31|69.29|69.21|68497
1757094000000|2025-09-05 17:40:00|69.32|69.27|69.01|69|69.32|69.27|69.01|69|205574
1757094300000|2025-09-05 17:45:00|68.99|68.97|69.15|69.14|69.59|69.22|68.86|68.81|632177
1757094600000|2025-09-05 17:50:00|69.12|69.09|69.2|69.19|69.84|69.55|69.1|69.09|234973
1757094900000|2025-09-05 17:55:00|69.22|69.3|69.49|69.17|69.74|69.31|69.1|69.09|74319
1757095200000|2025-09-05 18:00:00|69.48|69.16|69.29|69.28|69.67|69.48|69.25|69.16|102999
1757095500000|2025-09-05 18:05:00|69.28|69.27|69.24|69.23|69.28|69.27|69.24|69.22|94818
1757095800000|2025-09-05 18:10:00|69.23|69.22|69.35|69.22|69.35|69.23|69.21|69.2|43385
1757096100000|2025-09-05 18:15:00|69.3|69.23|69.33|69.32|69.42|69.35|69.27|69.23|26984
1757096400000|2025-09-05 18:20:00|69.37|69.33|69.58|69.57|69.99|69.69|69.33|69.33|41260
1757096700000|2025-09-05 18:25:00|69.57|69.55|69.51|69.5|69.7|69.55|69.27|69.22|159597
1757097000000|2025-09-05 18:30:00|69.52|69.51|69.56|69.55|69.7|69.57|69.52|69.51|108700
1757097300000|2025-09-05 18:35:00|69.57|69.56|69.72|69.71|69.9|69.73|69.57|69.56|96703
1757097600000|2025-09-05 18:40:00|69.71|69.7|69.62|69.61|69.72|69.7|69.61|69.6|122703
1757097900000|2025-09-05 18:45:00|69.64|69.62|70.23|70.08|70.5|70.08|69.63|69.62|221117
1757098200000|2025-09-05 18:50:00|70.15|70.07|70.01|69.77|70.15|70.07|69.66|69.64|162685
1757098500000|2025-09-05 18:55:00|69.93|69.79|70|69.88|70.39|69.88|69.84|69.79|325943
1757098800000|2025-09-05 19:00:00|69.94|69.9|70.14|70.13|70.38|70.13|69.91|69.9|125687
1757099100000|2025-09-05 19:05:00|70.15|70.14|70.24|70.23|70.41|70.24|70.14|70.13|127824
1757099400000|2025-09-05 19:10:00|70.27|70.24|70.27|70.26|70.5|70.44|70.26|70.24|134453
1757099700000|2025-09-05 19:15:00|70.26|70.24|70.32|70.02|70.45|70.27|69.97|69.95|368204
1757100000000|2025-09-05 19:20:00|70.3|70.03|70.05|70.04|70.33|70.04|69.98|69.97|132019
1757100300000|2025-09-05 19:25:00|70.06|70.05|70.04|70.03|70.29|70.17|70.02|70|181247
1757100600000|2025-09-05 19:30:00|70.06|70.02|69.79|69.78|70.06|70.02|69.79|69.77|289395
1757100900000|2025-09-05 19:35:00|69.8|69.79|69.74|69.73|70.36|69.9|69.74|69.72|281414
1757101200000|2025-09-05 19:40:00|69.72|69.71|69.85|69.84|70.29|69.92|69.71|69.7|104892
1757101500000|2025-09-05 19:45:00|69.86|69.85|70.08|70.07|70.37|70.16|69.86|69.85|147512
1757101800000|2025-09-05 19:50:00|70.09|70.08|70.07|70.06|70.49|70.14|70.02|70.01|404826
1757102100000|2025-09-05 19:55:00|70.08|70.07|70.51|70.49|70.59|70.53|70.07|70.06|180490
1757338200000|2025-09-08 13:30:00|72|71.5|71.68|71.4|72|71.55|71.02|71.01|942322
1757338500000|2025-09-08 13:35:00|71.69|71.41|71.22|71.07|72|71.6|71.22|71.01|303902
1757338800000|2025-09-08 13:40:00|71.24|71.1|70.85|70.7|71.24|71.1|70.61|70.59|457235
1757339100000|2025-09-08 13:45:00|70.84|70.71|70.74|70.57|70.99|70.71|69.81|69.69|415539
1757339400000|2025-09-08 13:50:00|70.73|70.55|70.45|70.4|70.73|70.55|70.3|70.18|144485
1757339700000|2025-09-08 13:55:00|70.49|70.39|70.47|70.32|71|70.9|70.45|70.3|140367
1757340000000|2025-09-08 14:00:00|70.46|70.34|70.46|70.4|70.46|70.43|70.46|70.34|33173
1757340300000|2025-09-08 14:05:00|70.44|70.41|70.01|70|70.44|70.43|70.01|69.8|159704
1757340600000|2025-09-08 14:10:00|70.02|70.01|70.14|70.01|70.51|70.4|70.01|70.01|385941
1757340900000|2025-09-08 14:15:00|70.13|70|69.97|69.82|70.13|70.01|69.81|69.69|461354
1757341200000|2025-09-08 14:20:00|69.98|69.9|70.01|70|70.41|70.21|69.98|69.9|309039
1757341500000|2025-09-08 14:25:00|70.02|70.01|70.4|70.35|70.69|70.5|70.01|70.01|238498
1757341800000|2025-09-08 14:30:00|70.39|70.14|70.21|70.2|70.68|70.46|70.1|70.09|287868
1757342100000|2025-09-08 14:35:00|70.23|70.21|70.46|70.45|70.96|70.48|70.23|70.21|305758
1757342400000|2025-09-08 14:40:00|70.45|70.44|70.52|70.5|70.79|70.58|70.45|70.44|158791
1757342700000|2025-09-08 14:45:00|70.51|70.51|70.6|70.59|70.96|70.68|70.51|70.5|102908
1757343000000|2025-09-08 14:50:00|70.61|70.6|71.09|71.02|71.36|71.15|70.61|70.59|469276
1757343300000|2025-09-08 14:55:00|71.06|71.05|71.01|71|71.58|71.12|70.99|70.94|339707
1757343600000|2025-09-08 15:00:00|71.03|71.01|71.5|71.3|71.86|71.85|71.03|71|216365
1757343900000|2025-09-08 15:05:00|71.49|71.29|71.19|71.14|71.49|71.29|71.19|71|42758
1757344200000|2025-09-08 15:10:00|71.18|71.13|71.44|71.26|71.45|71.26|71.17|71.13|169127
1757344500000|2025-09-08 15:15:00|71.4|71.25|71.29|71.13|71.4|71.3|71.29|71.13|148203
1757344800000|2025-09-08 15:20:00|71.28|71.11|71.26|71.1|71.36|71.3|71.05|71.01|205561
1757345100000|2025-09-08 15:25:00|71.28|71.2|71.42|71.22|71.45|71.32|71.21|71.2|160366
1757345400000|2025-09-08 15:30:00|71.31|71.21|71.02|71.01|71.31|71.21|71.02|71.01|96239
1757345700000|2025-09-08 15:35:00|71.01|71|71.08|70.92|71.33|71|70.68|70.66|248298
1757346000000|2025-09-08 15:40:00|71.07|70.93|71.16|71.06|71.33|71.12|70.93|70.92|65125
1757346300000|2025-09-08 15:45:00|71.1|71.05|71.16|70.9|71.17|71.05|70.83|70.82|158286
1757346600000|2025-09-08 15:50:00|71.03|71|71.16|70.84|71.17|71|70.71|70.7|194070
1757346900000|2025-09-08 15:55:00|71|70.87|71.22|71.08|71.35|71.1|70.89|70.84|26241
1757347200000|2025-09-08 16:00:00|71.21|71.07|70.9|70.89|71.21|71.07|70.9|70.89|150655
1757347500000|2025-09-08 16:05:00|70.88|70.87|70.79|70.78|70.88|70.87|70.79|70.78|59849
1757347800000|2025-09-08 16:10:00|70.77|70.76|71.13|70.89|71.21|70.89|70.51|70.5|196136
1757348100000|2025-09-08 16:15:00|71.1|70.86|70.79|70.71|71.1|70.86|70.57|70.5|100965
1757348400000|2025-09-08 16:20:00|||||||||6246
1757348700000|2025-09-08 16:25:00|70.82|70.72|70.85|70.79|70.88|70.85|70.82|70.72|51322
1757349000000|2025-09-08 16:30:00|70.8|70.8|70.7|70.69|70.8|70.8|70.7|70.69|116690
1757349300000|2025-09-08 16:35:00|70.69|70.66|70.53|70.43|70.8|70.66|70.42|70.4|142227
1757349600000|2025-09-08 16:40:00|70.52|70.44|70.66|70.52|70.78|70.63|70.47|70.44|246692
1757349900000|2025-09-08 16:45:00|70.65|70.55|70.48|70.31|70.65|70.55|70.21|70.2|209035
1757350200000|2025-09-08 16:50:00|70.5|70.34|70.49|70.41|70.5|70.43|70.42|70.31|36975
1757350500000|2025-09-08 16:55:00|70.48|70.45|70.47|70.44|70.48|70.45|70.47|70.43|53039
1757350800000|2025-09-08 17:00:00|70.46|70.43|70.52|70.37|70.53|70.43|70.37|70.27|179047
1757351100000|2025-09-08 17:05:00|70.66|70.38|70.7|70.68|71|70.68|70.5|70.38|403392
1757351400000|2025-09-08 17:10:00|70.69|70.69|71.14|70.76|71.86|71.7|70.69|70.53|471008
1757351700000|2025-09-08 17:15:00|71.09|70.77|71.3|70.99|71.49|71.2|70.96|70.77|30796
1757352000000|2025-09-08 17:20:00|71.15|71|71.41|71.26|71.5|71.33|71.03|71|79309
1757352300000|2025-09-08 17:25:00|71.33|71.2|71.24|71.08|71.57|71.21|71.02|71|76897
1757352600000|2025-09-08 17:30:00|71.41|71.09|71.34|71.33|71.57|71.4|71.1|71.08|48670
1757352900000|2025-09-08 17:35:00|71.33|71.31|71.22|71.21|71.33|71.31|71.21|71.2|181558
1757353200000|2025-09-08 17:40:00|71.23|71.22|71.1|71.05|71.3|71.25|71.02|71|223397
1757353500000|2025-09-08 17:45:00|71.12|71.09|71.17|71.09|71.3|71.27|71.1|71|190859
1757353800000|2025-09-08 17:50:00|71.13|71.07|70.72|70.6|71.13|71.07|70.72|70.5|115534
1757354100000|2025-09-08 17:55:00|70.73|70.66|70.83|70.71|70.85|70.84|70.73|70.66|177014
1757354400000|2025-09-08 18:00:00|70.82|70.72|71.08|71.01|71.12|71.07|70.8|70.72|235906
1757354700000|2025-09-08 18:05:00|71.07||71.07||71.07||71.07||3720
1757355000000|2025-09-08 18:10:00|71.06|71|70.89|70.81|71.06|71|70.89|70.7|119395
1757355300000|2025-09-08 18:15:00|70.95|70.83|70.99|70.81|71.05|70.91|70.9|70.8|111335
1757355600000|2025-09-08 18:20:00|71|70.84|71.28|71.08|71.28|71.08|70.99|70.84|14532
1757355900000|2025-09-08 18:25:00|71.18|71.07|71.18|71.08|71.18|71.08|71.13|71.07|27474
1757356200000|2025-09-08 18:30:00|71.17|71.1|71.17|71.15|71.17|71.15|71.17|71.1|36730
1757356500000|2025-09-08 18:35:00|71.16|71.14|71.08|71.03|71.16|71.14|71.08|71|154351
1757356800000|2025-09-08 18:40:00|71.07|71.04|71.07|71.05|71.07|71.05|71.07|71.04|50540
1757357100000|2025-09-08 18:45:00|71.08|71.06|71.17|71.16|71.17|71.16|71.08|71.05|55830
1757357400000|2025-09-08 18:50:00|71.16|71.13|71.13|71.01|71.16|71.13|71.13|71|39065
1757357700000|2025-09-08 18:55:00||71.02||71.08||71.08||71.02|51458
1757358000000|2025-09-08 19:00:00|71.12|71.05|70.85|70.71|71.12|71.05|70.83|70.7|99531
1757358300000|2025-09-08 19:05:00|70.84|70.72|70.72|70.55|70.84|70.81|70.72|70.5|209800
1757358600000|2025-09-08 19:10:00||70.51||70.6||70.6||70.5|58679
1757358900000|2025-09-08 19:15:00|70.71|70.58|70.39|70.38|70.71|70.58|70.39|70.37|178979
1757359200000|2025-09-08 19:20:00|70.41|70.4|70.75|70.65|70.92|70.65|70.41|70.4|200265
1757359500000|2025-09-08 19:25:00|70.74|70.64|70.54|70.42|70.79|70.64|70.43|70.35|172708
1757359800000|2025-09-08 19:30:00|70.53|70.41|70.49|70.36|70.79|70.47|70.43|70.35|189245
1757360100000|2025-09-08 19:35:00|70.44|70.35|70.46|70.27|70.5|70.35|70.26|70.2|187891
1757360400000|2025-09-08 19:40:00||70.28||70.41||70.41||70.27|92859
1757360700000|2025-09-08 19:45:00|70.45|70.4|70.29|70.25|70.46|70.41|70.25|70.24|163303
1757361000000|2025-09-08 19:50:00|70.45|70.26|70.52|70.46|70.99|70.56|70.24|70.22|249749
1757361300000|2025-09-08 19:55:00|70.51|70.47|70.33|70.2|70.74|70.53|70.25|70.2|257335
1757424600000|2025-09-09 13:30:00|70.99|70.25|71.3|71.01|71.5|71.09|70|69.99|1198005
1757424900000|2025-09-09 13:35:00|71.19|71|70.79|70.69|71.43|71.06|70.69|70.5|171904
1757425200000|2025-09-09 13:40:00|70.78|70.66|71.07|71|71.37|71.07|70.51|70.5|253430
1757425500000|2025-09-09 13:45:00|71.03|71.01|71.01|71|71.22|71.07|70.6|70.51|391288
1757425800000|2025-09-09 13:50:00|71|70.98|71.6|71.55|71.6|71.55|70.89|70.87|715361
1757426100000|2025-09-09 13:55:00|71.57|71.56|71.45|71.42|71.6|71.59|71.03|71|545284
1757426400000|2025-09-09 14:00:00|71.43|71.33|71.16|71.14|71.5|71.49|70.98|70.8|830599
1757426700000|2025-09-09 14:05:00|71.15|71.15|71.83|71.77|72|71.89|71.15|71.14|688093
1757427000000|2025-09-09 14:10:00|71.9|71.8|71.6|71.58|71.91|71.89|71.59|71.45|448834
1757427300000|2025-09-09 14:15:00|71.62|71.59|71.9|71.87|71.9|71.89|71.62|71.58|634030
1757427600000|2025-09-09 14:20:00|71.91|71.89|72.8|72.73|72.8|72.73|71.91|71.87|962094
1757427900000|2025-09-09 14:25:00|72.78|72.77|72.8|72.79|72.8|72.79|72.21|72.13|686307
1757428200000|2025-09-09 14:30:00|72.76|72.72|71.31|71.1|72.76|72.72|71.31|71|1077180
1757428500000|2025-09-09 14:35:00|71.3|71.15|71.13|71.01|71.6|71.25|70.88|70.8|461010
1757428800000|2025-09-09 14:40:00|71|71|70.9|70.79|71|71|70.8|70.78|445224
1757429100000|2025-09-09 14:45:00|70.97|70.8|71.49|71.03|71.6|71.46|70.97|70.8|198391
1757429400000|2025-09-09 14:50:00|71.48|71.04|71.57|71.34|71.6|71.5|71.14|71.04|252622
1757429700000|2025-09-09 14:55:00|71.6|71.35|71.62|71.61|71.8|71.76|71.57|71.35|142392
1757430000000|2025-09-09 15:00:00|71.63|71.62|71.48|71.45|71.64|71.62|71.48|71.4|263094
1757430300000|2025-09-09 15:05:00|71.47|71.4|71.88|71.78|71.88|71.85|71.46|71.4|338649
1757430600000|2025-09-09 15:10:00|71.87|71.8|71.63|71.53|71.87|71.87|71.63|71.41|98853
1757430900000|2025-09-09 15:15:00|71.69|71.54|71.91|71.9|72|71.9|71.63|71.54|90543
1757431200000|2025-09-09 15:20:00|71.92|71.91|72.17|72.03|72.2|72.12|71.91|71.9|416005
1757431500000|2025-09-09 15:25:00|72.16|72.16|72.01|72|72.16|72.16|72.01|72|160598
1757431800000|2025-09-09 15:30:00|72|71.9|71.91|71.9|72|71.91|71.91|71.9|75590
1757432100000|2025-09-09 15:35:00|71.9|71.89|71.53|71.41|71.9|71.89|71.53|71.4|100463
1757432400000|2025-09-09 15:40:00|71.52|71.4|71.7|71.43|71.77|71.46|71.41|71.29|160753
1757432700000|2025-09-09 15:45:00|71.69|71.37|71.48|71.34|71.69|71.61|71.48|71.33|143828
1757433000000|2025-09-09 15:50:00|71.47|71.35|71.6|71.47|71.6|71.47|71.41|71.35|22209
1757433300000|2025-09-09 15:55:00|71.62|71.49|71.61|71.4|72|71.8|71.6|71.34|226144
1757433600000|2025-09-09 16:00:00|71.62|71.5|71.61|71.51|71.62|71.61|71.53|71.5|133895
1757433900000|2025-09-09 16:05:00|71.6|71.5|71.5|71.41|71.6|71.5|71.5|71.4|46021
1757434200000|2025-09-09 16:10:00||71.42||71.43||71.43||71.42|42180
1757434500000|2025-09-09 16:15:00|71.49|71.41|71.52|71.5|71.8|71.67|71.48|71.41|244881
1757434800000|2025-09-09 16:20:00|71.51|71.41|71.51|71.5|71.8|71.5|71.31|71.29|133550
1757435100000|2025-09-09 16:25:00|71.5|71.44|71.49|71.43|71.5|71.44|71.48|71.31|120466
1757435400000|2025-09-09 16:30:00|71.48|71.42|71.47|71.41|71.48|71.42|71.19|71.01|287563
1757435700000|2025-09-09 16:35:00|71.46|71.35|71.33|71.08|71.47|71.35|71.1|71.02|141529
1757436000000|2025-09-09 16:40:00|71.32|71.09|71.32|71.16|71.32|71.2|71.32|71.09|7370
1757436300000|2025-09-09 16:45:00|71.31|71.15|71.21|71.02|71.31|71.16|71.03|71.01|134658
1757436600000|2025-09-09 16:50:00|71.2|71.03|71.15|71.06|71.2|71.06|71.15|71.02|51487
1757436900000|2025-09-09 16:55:00|71.14||71.12||71.14||71.12||55213
1757437200000|2025-09-09 17:00:00|71.11|71.05|71.8|71.27|71.8|71.27|71.11|71.05|193005
1757437500000|2025-09-09 17:05:00|71.6|71.28|71.13|71.02|71.6|71.37|71.13|71.01|235147
1757437800000|2025-09-09 17:10:00|71.12|71.08|70.94|70.93|71.12|71.1|70.94|70.9|178367
1757438100000|2025-09-09 17:15:00|70.93|70.92|70.92|70.81|70.93|70.92|70.92|70.8|107870
1757438400000|2025-09-09 17:20:00|70.91|70.8|70.94|70.81|70.94|70.81|70.67|70.5|250935
1757438700000|2025-09-09 17:25:00|70.93|70.89|70.86|70.85|70.93|70.93|70.83|70.67|27474
1757439000000|2025-09-09 17:30:00|70.88|70.84|70.88|70.85|70.88|70.86|70.86|70.84|66179
1757439300000|2025-09-09 17:35:00|70.87|70.86|70.86|70.74|70.87|70.86|70.78|70.7|82432
1757439600000|2025-09-09 17:40:00|70.89|70.75|71.36|71.03|71.36|71.04|70.89|70.75|1252245
1757439900000|2025-09-09 17:45:00|71.3|71.04|70.86|70.72|71.3|71.04|70.86|70.7|258335
1757440200000|2025-09-09 17:50:00|70.77|70.73|70.79|70.77|70.79|70.77|70.77|70.72|90343
1757440500000|2025-09-09 17:55:00|70.78|70.78|70.63|70.5|70.78|70.78|70.63|70.5|259869
1757440800000|2025-09-09 18:00:00|70.62||70.51||70.63||70.51||44809
1757441100000|2025-09-09 18:05:00|70.5|70.4|70.31|70.2|70.5|70.4|70.31|70.2|259503
1757441400000|2025-09-09 18:10:00|70.3|70.1|70.16|70.15|70.3|70.15|70.16|70.1|132148
1757441700000|2025-09-09 18:15:00|70.15|70.11|69.89|69.81|70.16|70.11|69.89|69.8|490637
1757442000000|2025-09-09 18:20:00|69.88|69.85|69.98|69.88|70.03|69.98|69.82|69.8|423041
1757442300000|2025-09-09 18:25:00|69.99|69.95|69.87|69.8|70|69.99|69.87|69.69|451044
1757442600000|2025-09-09 18:30:00|69.88|69.81|69.86|69.85|69.89|69.87|69.85|69.8|323027
1757442900000|2025-09-09 18:35:00|69.85|69.83|69.86|69.85|69.87|69.85|69.84|69.83|127018
1757443200000|2025-09-09 18:40:00|69.87|69.86|70.16|70.08|70.68|70.08|69.87|69.85|280469
1757443500000|2025-09-09 18:45:00|70.15|70.03|70.09|70.06|70.15|70.06|70.09|70|389582
1757443800000|2025-09-09 18:50:00|70.08|70.07|70.72|70.61|71.36|71.21|70.08|70.07|165843
1757444100000|2025-09-09 18:55:00|70.73|70.62|71.02|70.93|71.8|71.32|70.72|70.62|127543
1757444400000|2025-09-09 19:00:00|71.03|71.01|70.43|70.42|71.03|71.01|70.38|70.22|356603
1757444700000|2025-09-09 19:05:00|70.42|70.22|70.42|70.28|70.42|70.28|70.42|70.22|62189
1757445000000|2025-09-09 19:10:00|70.41|70.29|70.84|70.69|70.9|70.8|70.31|70.08|174432
1757445300000|2025-09-09 19:15:00|70.82||70.78||70.82||70.78||30531
1757445600000|2025-09-09 19:20:00|70.77|70.73|70.87|70.78|70.88|70.78|70.75|70.7|35507
1757445900000|2025-09-09 19:25:00|70.86|70.8|70.62|70.61|70.86|70.8|70.62|70.22|142360
1757446200000|2025-09-09 19:30:00|70.61|70.47|70.87|70.7|70.88|70.71|70.6|70.47|67769
1757446500000|2025-09-09 19:35:00|70.86|70.79|71.4|71.3|71.61|71.45|70.8|70.69|117538
1757446800000|2025-09-09 19:40:00|71.39|71.31|71.15|71.04|71.39|71.32|71.15|71.03|56326
1757447100000|2025-09-09 19:45:00|71.13|71.03|71.4|71.38|71.6|71.44|71.11|70.86|99255
1757447400000|2025-09-09 19:50:00|71.39|71.37|71.24|71.1|71.39|71.37|71.24|71.06|198025
1757447700000|2025-09-09 19:55:00|71.23|71.06|71.17|71.1|71.39|71.27|71.1|71|407639
1757511000000|2025-09-10 13:30:00|72|71.77|72.4|72.1|72.5|72.1|71.5|71.26|831097
1757511300000|2025-09-10 13:35:00|72.43|72.01|72.89|72.51|73|72.91|72.42|72.01|798089
1757511600000|2025-09-10 13:40:00|72.88|72.56|72.77|72.6|73.43|73.42|72.7|72.5|1070359
1757511900000|2025-09-10 13:45:00|72.65|72.54|72.86|72.81|73|72.98|72.6|72.5|710983
1757512200000|2025-09-10 13:50:00|72.85|72.72|72.98|72.71|73|72.9|72.49|72.4|667229
1757512500000|2025-09-10 13:55:00|72.75|72.7|72.99|72.95|73.4|73.13|72.5|72.4|538386
1757512800000|2025-09-10 14:00:00|73|72.96|73|72.87|73.2|73.1|73|72.86|414630
1757513100000|2025-09-10 14:05:00|73.15|72.88|73.08|72.87|73.17|73.07|72.74|72.7|212291
1757513400000|2025-09-10 14:10:00|73|72.88|72.9|72.86|73|72.92|72.83|72.74|222686
1757513700000|2025-09-10 14:15:00|73|72.87|73.99|73.8|73.99|73.8|72.93|72.86|448582
1757514000000|2025-09-10 14:20:00|74|73.82|74.11|74.1|74.88|74.79|74|73.82|1556752
1757514300000|2025-09-10 14:25:00|74.1|74.09|74|73.91|74.5|74.22|73.9|73.62|778934
1757514600000|2025-09-10 14:30:00|74.15|73.92|74.56|74.51|74.59|74.57|74|73.92|682882
1757514900000|2025-09-10 14:35:00|74.57|74.52|74.68|74.48|75.3|75.15|74.5|74.38|1403504
1757515200000|2025-09-10 14:40:00|74.62|74.5|74.84|74.69|75|74.96|74.6|74.5|607768
1757515500000|2025-09-10 14:45:00|74.83|74.76|74.49|74.42|74.84|74.83|74.49|74.37|447459
1757515800000|2025-09-10 14:50:00|74.46|74.45|74.9|74.68|74.99|74.82|74.44|74.42|816015
1757516100000|2025-09-10 14:55:00|74.89|74.69|74.4|74.18|74.89|74.7|74.4|74.01|360287
1757516400000|2025-09-10 15:00:00|74.39|74.19|74.15|74.08|74.39|74.32|74.15|74.07|288860
1757516700000|2025-09-10 15:05:00|74.17|74.09|74.43|74.38|74.6|74.54|74.17|74.09|453879
1757517000000|2025-09-10 15:10:00|74.46|74.39|74.55|74.45|74.9|74.78|74.43|74.39|199457
1757517300000|2025-09-10 15:15:00|74.5|74.46|74.1|74.04|74.5|74.47|74.1|74.02|275791
1757517600000|2025-09-10 15:20:00|74.09|74.03|74.27|74.26|74.6|74.27|74.03|74|274374
1757517900000|2025-09-10 15:25:00|74.26|74.09|74.46|74.37|74.6|74.46|74.16|74.09|308708
1757518200000|2025-09-10 15:30:00|74.5|74.38|74.9|74.85|74.9|74.85|74.46|74.38|617268
1757518500000|2025-09-10 15:35:00|74.99|74.86|75.75|75.59|75.75|75.6|74.9|74.86|1846532
1757518800000|2025-09-10 15:40:00|75.74|75.58|74.8|74.71|75.74|75.58|74.7|74.4|560008
1757519100000|2025-09-10 15:45:00|74.79|74.72|74.79|74.73|74.79|74.73|74.7|74.37|250332
1757519400000|2025-09-10 15:50:00|74.8|74.75|74.99|74.82|75|74.98|74.79|74.75|187143
1757519700000|2025-09-10 15:55:00|75|74.89|74.46|74.42|75|74.9|74.42|74.4|343040
1757520000000|2025-09-10 16:00:00|74.42|74.41|74.86|74.71|74.87|74.73|74.42|74.41|272958
1757520300000|2025-09-10 16:05:00|74.87|74.72|74.9|74.77|75|74.99|74.87|74.72|250839
1757520600000|2025-09-10 16:10:00|74.97|74.78|75|74.99|75|74.99|74.78|74.77|193096
1757520900000|2025-09-10 16:15:00|75.09|75|74.77|74.51|75.25|75.23|74.76|74.5|534571
1757521200000|2025-09-10 16:20:00|74.76|74.52|74.75|74.6|74.84|74.63|74.72|74.52|60969
1757521500000|2025-09-10 16:25:00|74.72|74.59|74.26|74.03|74.75|74.59|74.07|74|397163
1757521800000|2025-09-10 16:30:00|74.25|74.15|74.25|74.19|74.25|74.19|74.25|74.15|67710
1757522100000|2025-09-10 16:35:00|74.26|74.2|74.32|74.24|74.33|74.24|74.25|74.2|102532
1757522400000|2025-09-10 16:40:00|74.33|74.25|74.04|74.02|74.78|74.51|74.03|74|387366
1757522700000|2025-09-10 16:45:00|74.06|74.05|74.38|74.15|74.38|74.15|74.06|74|224579
1757523000000|2025-09-10 16:50:00|74.59|74.16|74.46|74.34|74.59|74.52|74.46|74.16|64726
1757523300000|2025-09-10 16:55:00|74.45|74.43|74.8|74.7|74.8|74.7|74.45|74.43|23270
1757523600000|2025-09-10 17:00:00|74.84|74.71|74.99|74.77|75|74.77|74.8|74.7|48354
1757523900000|2025-09-10 17:05:00|74.98|74.78|74.79|74.66|74.98|74.88|74.79|74.65|81325
1757524200000|2025-09-10 17:10:00|74.8|74.72|74.8|74.78|74.8|74.78|74.8|74.72|31935
1757524500000|2025-09-10 17:15:00|74.79|74.79|74.7|74.55|74.79|74.79|74.7|74.54|42079
1757524800000|2025-09-10 17:20:00|74.75|74.56|74.73|74.63|74.8|74.79|74.69|74.56|74169
1757525100000|2025-09-10 17:25:00|74.72|74.62|74.3|74.18|74.72|74.64|74.3|74.17|66693
1757525400000|2025-09-10 17:30:00|74.34|74.2|74.58|74.41|74.58|74.41|74.34|74.2|55118
1757525700000|2025-09-10 17:35:00|74.73|74.44|74.69|74.6|74.75|74.63|74.66|74.44|73017
1757526000000|2025-09-10 17:40:00|74.66|74.61|74.66|74.62|74.66|74.62|74.66|74.61|20306
1757526300000|2025-09-10 17:45:00|74.65|74.61|74.37|74.3|74.66|74.61|74.37|74.29|69399
1757526600000|2025-09-10 17:50:00|74.36|74.29|74.24|74.15|74.37|74.29|74.24|74.02|60272
1757526900000|2025-09-10 17:55:00|74.23|74.02|74.04|74.02|74.23|74.02|74.04|74.02|95598
1757527200000|2025-09-10 18:00:00|74.03|74|74.3|74.24|74.3|74.24|74.02|74|155318
1757527500000|2025-09-10 18:05:00|74.28|74.25|74.28|74.01|74.28|74.27|74.24|74|122203
1757527800000|2025-09-10 18:10:00|74.13|74.02|74.11|74.05|74.27|74.06|74.11|74.01|6312
1757528100000|2025-09-10 18:15:00|74.1|74.01|73.5|73.3|74.1|74.01|73.5|73.3|692858
1757528400000|2025-09-10 18:20:00|73.49|73.1|73.25|73.18|73.49|73.18|73.24|73.1|252501
1757528700000|2025-09-10 18:25:00|73.2|73.17|73.15|73.12|73.2|73.17|73.15|73|328651
1757529000000|2025-09-10 18:30:00|73.16|73.13|73.4|73.16|73.68|73.51|73.16|73.13|457696
1757529300000|2025-09-10 18:35:00|73.39|73.18|73.28|73.06|73.4|73.32|73.18|73|100596
1757529600000|2025-09-10 18:40:00|73.26|73.07|73.29|73.15|73.29|73.16|73.23|73.07|61922
1757529900000|2025-09-10 18:45:00|73.39|73.16|73.39|73.23|73.4|73.24|73.39|73.16|76285
1757530200000|2025-09-10 18:50:00|73.4|73.25|73.37|73.29|73.4|73.29|73.36|73.25|31476
1757530500000|2025-09-10 18:55:00|73.38|73.3|73.89|73.57|73.9|73.57|73.37|73.3|58286
1757530800000|2025-09-10 19:00:00|73.83|73.58|73.61|73.49|73.89|73.61|73.61|73.48|51584
1757531100000|2025-09-10 19:05:00|73.63|73.51|73.32|73.15|73.63|73.51|73.32|73.15|82347
1757531400000|2025-09-10 19:10:00|73.31|73.1|73.14|73.13|73.31|73.13|73.14|73.1|58141
1757531700000|2025-09-10 19:15:00|73.13|73.1|73.72|73.47|73.73|73.47|73.13|73|93450
1757532000000|2025-09-10 19:20:00|73.71|73.46|73.33|73.22|73.72|73.46|73.33|73.14|29438
1757532300000|2025-09-10 19:25:00|73.32|73.23|73.98|73.76|74|73.76|73.31|73.23|147809
1757532600000|2025-09-10 19:30:00|74|73.77|74.32|74.3|74.5|74.33|73.97|73.77|587252
1757532900000|2025-09-10 19:35:00|74.31|74.29|74.32|74.3|74.5|74.44|74.31|74|387548
1757533200000|2025-09-10 19:40:00|74.33|74.24|74.78|74.66|74.79|74.66|74.27|74.07|367628
1757533500000|2025-09-10 19:45:00|74.79|74.67|74.97|74.73|75|74.99|74.78|74.48|523560
1757533800000|2025-09-10 19:50:00|74.96|74.74|75.2|75.05|75.24|75.09|74.7|74.12|572341
1757534100000|2025-09-10 19:55:00|75.23|75.07|75.53|75.5|75.53|75.52|75.03|74.41|1354250
1757597400000|2025-09-11 13:30:00|75.39|75.31|76.9|76.2|77|76.99|75.16|75|1094966
1757597700000|2025-09-11 13:35:00|76.55|76.4|77.7|77.31|77.77|77.6|76.55|76.4|907340
1757598000000|2025-09-11 13:40:00|77.69|77.35|77.59|77.5|77.7|77.68|77.3|77.13|532977
1757598300000|2025-09-11 13:45:00|77.6|77.51|78.05|77.9|79|78.93|77.6|77.51|1447484
1757598600000|2025-09-11 13:50:00|78.06|77.91|78.32|78.31|78.5|78.4|77.7|77.5|557131
1757598900000|2025-09-11 13:55:00|78.31|78.3|78.93|78.87|79|78.91|78.01|77.81|820511
1757599200000|2025-09-11 14:00:00|78.92|78.86|78.4|78.31|78.92|78.86|78.38|78.17|1116180
1757599500000|2025-09-11 14:05:00|78.36|78.35|78.49|78.41|78.54|78.49|78.36|78.35|516424
1757599800000|2025-09-11 14:10:00|78.5|78.42|78.5|78.47|78.5|78.49|78.16|78|682164
1757600100000|2025-09-11 14:15:00|78.49|78.48|78.12|78.02|78.5|78.49|78.01|78|723426
1757600400000|2025-09-11 14:20:00|78.08|78.01|78.5|78.42|78.5|78.42|78.05|77.88|484431
1757600700000|2025-09-11 14:25:00|78.61|78.43|78.83|78.6|79|78.99|78.61|78.43|1533877
1757601000000|2025-09-11 14:30:00|78.72|78.62|79.94|79.85|79.99|79.89|78.72|78.62|1476725
1757601300000|2025-09-11 14:35:00|79.93|79.9|80.36|80.06|80.45|80.44|79.93|79.9|3348026
1757601600000|2025-09-11 14:40:00|80.34|80.07|79.23|79.22|80.5|80.4|79.23|79.21|1624893
1757601900000|2025-09-11 14:45:00|79.17|79.21|79.75|79.4|80.44|80.26|79.12|79.01|893870
1757602200000|2025-09-11 14:50:00|79.74|79.41|80.22|80.2|80.38|80.3|79.7|79.41|755297
1757602500000|2025-09-11 14:55:00|80.21|80.21|80.64|80.6|80.98|80.82|80.17|80.15|1004725
1757602800000|2025-09-11 15:00:00|80.62|80.7|81|80.97|81|80.97|80.58|80.52|1445775
1757603100000|2025-09-11 15:05:00|80.98|80.98|80.77|80.68|81|80.99|80.49|80.34|2292068
1757603400000|2025-09-11 15:10:00|80.86|80.7|80.81|80.79|80.99|80.91|80.68|80.66|459934
1757603700000|2025-09-11 15:15:00|80.8|80.77|81.32|81.31|81.32|81.31|80.71|80.69|1351347
1757604000000|2025-09-11 15:20:00|81.34|81.32|80.79|80.78|81.44|81.39|80.72|80.7|1249105
1757604300000|2025-09-11 15:25:00|80.81|80.79|80.89|80.85|81.08|81|80.72|80.7|507448
1757604600000|2025-09-11 15:30:00|80.87|80.84|80.35|80.34|80.98|80.9|80.35|80.34|379758
1757604900000|2025-09-11 15:35:00|80.33|80.22|79.86|79.77|80.35|80.25|79.62|79.38|355369
1757605200000|2025-09-11 15:40:00|79.82|79.78|78.92|78.89|79.82|79.81|78.92|78.85|551297
1757605500000|2025-09-11 15:45:00|78.93|78.9|78.99|78.88|79.2|79.18|78.93|78.87|519123
1757605800000|2025-09-11 15:50:00|79|78.89|78.26|78.25|79.26|79.2|78.26|78.2|716591
1757606100000|2025-09-11 15:55:00|78.25|78.2|78.76|78.59|78.99|78.94|78.19|78.12|305880
1757606400000|2025-09-11 16:00:00|78.73|78.64|78.43|78.31|78.76|78.75|78.43|78.3|291848
1757606700000|2025-09-11 16:05:00|78.42|78.3|78.35|77.85|78.72|78.31|77.7|77.56|555016
1757607000000|2025-09-11 16:10:00|78.36|77.86|77.94|77.83|78.48|78.17|77.81|77.58|63447
1757607300000|2025-09-11 16:15:00|77.9|77.88|77.58|77.46|77.9|77.89|77.54|77.4|281774
1757607600000|2025-09-11 16:20:00|77.59|77.47|77.65|77.59|78|77.99|77.58|77.42|392391
1757607900000|2025-09-11 16:25:00|77.82|77.6|77.56|77.36|77.99|77.93|77.41|77.33|132366
1757608200000|2025-09-11 16:30:00|77.59|77.37|77.71|77.49|78|77.79|77.58|77.37|290235
1757608500000|2025-09-11 16:35:00|77.72|77.5|78.48|78.44|78.69|78.54|77.72|77.5|311854
1757608800000|2025-09-11 16:40:00|78.47|78.45|78.3|78.22|78.48|78.46|78.3|78.12|112401
1757609100000|2025-09-11 16:45:00|78.32|78.23|78.5|78.3|78.5|78.46|78.32|78.01|181124
1757609400000|2025-09-11 16:50:00|78.52|78.31|78.45|78.36|78.52|78.36|78.36|78.31|93725
1757609700000|2025-09-11 16:55:00||78.37||78.44||78.44||78.37|167359
1757610000000|2025-09-11 17:00:00|78.46|78.45|78.29|78.01|78.46|78.45|78.24|78|254493
1757610300000|2025-09-11 17:05:00|78.28|78|78.29|78.28|78.29|78.28|77.95|77.34|611557
1757610600000|2025-09-11 17:10:00|78.3|78.29|79.97|79.87|80|79.95|78.3|78.29|950815
1757610900000|2025-09-11 17:15:00|79.96|79.88|80.57|80.51|80.65|80.55|79.93|79.85|951416
1757611200000|2025-09-11 17:20:00|80.56|80.52|80.95|80.86|80.98|80.86|80.56|80.52|470462
1757611500000|2025-09-11 17:25:00|80.94|80.87|80.07|80.03|80.94|80.9|80.07|80|502583
1757611800000|2025-09-11 17:30:00|80.01|80.02|80.8|80.72|80.89|80.72|80.01|80|857647
1757612100000|2025-09-11 17:35:00|80.89|80.76|80.44|80.43|80.9|80.88|80.44|80.42|687698
1757612400000|2025-09-11 17:40:00|80.45|80.44|80.83|80.82|80.84|80.82|80.45|80.44|520850
1757612700000|2025-09-11 17:45:00|80.84|80.81|80.8|80.75|80.84|80.81|80.73|80.69|458190
1757613000000|2025-09-11 17:50:00|80.79|80.76|80.8|80.79|80.84|80.79|80.75|80.72|426882
1757613300000|2025-09-11 17:55:00|80.82|80.8|81.21|81.15|81.22|81.2|80.82|80.8|943839
1757613600000|2025-09-11 18:00:00|81.3|81.16|81.8|81.73|81.8|81.73|81.3|81.16|1083827
1757613900000|2025-09-11 18:05:00|81.81|81.74|81.94|81.93|81.98|81.96|81.81|81.74|733557
1757614200000|2025-09-11 18:10:00|81.93|81.92|81.73|81.56|81.94|81.92|81.5|81.13|557931
1757614500000|2025-09-11 18:15:00|81.72|81.6|80.78|80.66|81.73|81.61|80.46|80.25|443475
1757614800000|2025-09-11 18:20:00|80.77|80.67|80.15|80.09|80.77|80.68|80.09|79.91|546938
1757615100000|2025-09-11 18:25:00|80.19|80.12|80.17|80.16|80.43|80.39|80.12|79.91|504199
1757615400000|2025-09-11 18:30:00|80.19|80.15|79.91|79.88|80.24|80.18|79.88|79.32|96141
1757615700000|2025-09-11 18:35:00||79.89||79.9||79.9||79.89|125091
1757616000000|2025-09-11 18:40:00|79.92|79.91|79.85|79.63|80.5|80.32|79.73|79.53|407349
1757616300000|2025-09-11 18:45:00|79.86|79.64|80.07|80|80.44|80.28|79.82|79.64|142635
1757616600000|2025-09-11 18:50:00|80.1|80.01|81.42|81.29|81.59|81.36|80.1|80.01|418448
1757616900000|2025-09-11 18:55:00|81.36|81.3|80.66|80.64|81.42|81.31|80.63|80.61|456082
1757617200000|2025-09-11 19:00:00|80.67|80.62|80.84|80.7|80.92|80.9|80.67|80.62|375481
1757617500000|2025-09-11 19:05:00|80.8|80.71|80.91|80.83|80.91|80.83|80.8|80.71|181508
1757617800000|2025-09-11 19:10:00|80.92|80.85|81.21|81.2|81.4|81.25|80.92|80.85|550790
1757618100000|2025-09-11 19:15:00|81.22|81.21|81.4|81.23|81.4|81.26|81.22|81.21|286785
1757618400000|2025-09-11 19:20:00|81.39|81.24|80.89|80.7|81.39|81.32|80.77|80.38|546302
1757618700000|2025-09-11 19:25:00|80.92|80.69|80.83|80.82|80.93|80.83|80.82|80.69|305502
1757619000000|2025-09-11 19:30:00|80.85|80.83|81.31|81.3|81.4|81.3|80.85|80.83|247564
1757619300000|2025-09-11 19:35:00|81.32|81.31|81.33|81.32|81.6|81.39|81.32|81.31|326283
1757619600000|2025-09-11 19:40:00|81.34|81.33|81.2|81.09|81.34|81.33|81.2|81.08|440404
1757619900000|2025-09-11 19:45:00|81.13|81.1|81.6|81.58|81.63|81.58|81.13|81.09|573060
1757620200000|2025-09-11 19:50:00|81.61|81.59|81.7|81.66|81.71|81.66|81.59|81.59|668655
1757620500000|2025-09-11 19:55:00|81.69|81.67|82.44|82.27|82.44|82.31|81.49|81.2|1709498
1757683800000|2025-09-12 13:30:00|82|81.6|81.97|81.56|82|81.99|81.53|81.41|754675
1757684100000|2025-09-12 13:35:00|81.96|81.75|81.9|80.85|81.97|81.93|80.14|80|518884
1757684400000|2025-09-12 13:40:00|81.89|80.86|81.52|81.5|82.3|82.01|81.37|80.86|483946
1757684700000|2025-09-12 13:45:00|81.51|81.18|81.1|81.05|81.51|81.19|80.81|80.8|568306
1757685000000|2025-09-12 13:50:00|81.09|81.06|81.02|81.01|81.43|81.25|80.9|80.8|218750
1757685300000|2025-09-12 13:55:00|81.01|81|80.61|80.35|81.01|81|80.21|80.01|519712
1757685600000|2025-09-12 14:00:00|80.5|80.36|80.33|80.14|80.5|80.48|80.31|80.01|255431
1757685900000|2025-09-12 14:05:00|80.34|80.13|80.35|80.23|80.49|80.43|80.02|80.01|759380
1757686200000|2025-09-12 14:10:00|80.32|80.19|80.1|80.01|80.35|80.27|80.07|80|372821
1757686500000|2025-09-12 14:15:00|80.09|80.04|81|80.89|81|80.89|80.01|80|744749
1757686800000|2025-09-12 14:20:00|80.99|80.9|81.53|81.34|82|81.91|80.99|80.9|413335
1757687100000|2025-09-12 14:25:00|81.52|81.5|81.01|81|81.52|81.5|81.01|81|393628
1757687400000|2025-09-12 14:30:00|81.11|81.02|81.1|81.01|81.17|81.13|81.08|81|256436
1757687700000|2025-09-12 14:35:00|81.09|81|81|80.93|81.09|81|80.76|80.5|360516
1757688000000|2025-09-12 14:40:00|80.99|80.94|80.74|80.56|80.99|80.95|80.63|80.51|174758
1757688300000|2025-09-12 14:45:00|80.75|80.58|81|80.99|81|80.99|80.75|80.58|266027
1757688600000|2025-09-12 14:50:00|81.01|81|81.39|81.36|81.5|81.36|81.01|81|453272
1757688900000|2025-09-12 14:55:00|81.41|81.37|81.45|81.27|81.79|81.58|81.36|81.26|236126
1757689200000|2025-09-12 15:00:00|81.44|81.26|81.25|81.11|81.45|81.26|81.03|81.01|132917
1757689500000|2025-09-12 15:05:00|81.27|81.12|81.92|81.87|81.95|81.89|81.27|81.12|178830
1757689800000|2025-09-12 15:10:00|81.96|81.88|82.9|82.84|82.9|82.89|81.96|81.88|1051591
1757690100000|2025-09-12 15:15:00|82.89|82.85|82.5|82.47|83.57|83.5|82.43|82.28|1326971
1757690400000|2025-09-12 15:20:00|82.48|82.48|83.5|83.46|83.53|83.49|82.48|82.47|803364
1757690700000|2025-09-12 15:25:00|83.49|83.47|83.4|83.23|83.51|83.5|83.36|83.07|1119648
1757691000000|2025-09-12 15:30:00|83.39|83.24|82.99|82.85|83.39|83.35|82.44|82.29|503859
1757691300000|2025-09-12 15:35:00|82.98|82.84|83|82.95|83|82.95|82.96|82.8|97013
1757691600000|2025-09-12 15:40:00|82.99|82.92|82.27|82.14|82.99|82.92|82.21|82.03|348158
1757691900000|2025-09-12 15:45:00|82.16|82.13|82.66|82.41|82.66|82.41|82.13|82.01|258310
1757692200000|2025-09-12 15:50:00|82.65|82.42|82.27|82.19|82.65|82.64|82.27|82.16|92358
1757692500000|2025-09-12 15:55:00|82.59|82.21|82.42|82.2|82.96|82.59|82.3|82.18|112754
1757692800000|2025-09-12 16:00:00|82.3|82.18|82.12|82.02|82.42|82.21|82.12|82.01|197810
1757693100000|2025-09-12 16:05:00|82.1|82.03|81.48|81.36|82.12|82.04|81.38|81.11|222273
1757693400000|2025-09-12 16:10:00|81.47|81.37|81.35|81.3|81.47|81.37|81.1|81.08|225500
1757693700000|2025-09-12 16:15:00|81.31|81.32|81.21|81.09|81.43|81.42|81.21|81.08|334223
1757694000000|2025-09-12 16:20:00|81.09|81.08|80.54|80.41|81.09|81.08|80.44|80.3|403192
1757694300000|2025-09-12 16:25:00|80.56|80.4|80.57|80.53|80.58|80.57|80.55|80.4|191952
1757694600000|2025-09-12 16:30:00|80.58|80.54|80.79|80.66|81.6|81.14|80.58|80.54|216447
1757694900000|2025-09-12 16:35:00|80.78|80.7|80.77|80.72|80.78|80.72|80.77|80.7|80654
1757695200000|2025-09-12 16:40:00|80.76|80.74|80.67|80.58|81.34|81.16|80.58|80.57|327988
1757695500000|2025-09-12 16:45:00|80.68|80.59|81.09|81.01|81.24|81.1|80.67|80.59|92652
1757695800000|2025-09-12 16:50:00|81.12|81|80.82|80.69|81.12|81.05|80.82|80.59|122366
1757696100000|2025-09-12 16:55:00|80.79|80.7|80.9|80.81|80.92|80.9|80.75|80.7|54861
1757696400000|2025-09-12 17:00:00|80.89|80.78|80.57|80.45|80.89|80.85|80.57|80.4|255037
1757696700000|2025-09-12 17:05:00|80.56|80.44|80.17|80.12|80.56|80.44|80.06|80|504535
1757697000000|2025-09-12 17:10:00|80.16|80.11|80.41|80.29|80.41|80.31|80.09|80.04|227260
1757697300000|2025-09-12 17:15:00|80.43|80.4|80.56|80.44|80.6|80.44|80.43|80.4|90115
1757697600000|2025-09-12 17:20:00|80.58|80.45|80.73|80.65|80.98|80.88|80.58|80.45|286156
1757697900000|2025-09-12 17:25:00|80.75|80.66|81.09|80.81|81.2|81.06|80.75|80.66|273869
1757698200000|2025-09-12 17:30:00|81.08|81|80.92|80.82|81.09|81.02|80.92|80.8|68739
1757698500000|2025-09-12 17:35:00|80.91|80.83|81.19|81.09|81.2|81.09|80.91|80.83|114974
1757698800000|2025-09-12 17:40:00|81.2|81.1|82.17|81.89|82.5|82.28|81.2|81.1|366955
1757699100000|2025-09-12 17:45:00|82.16|81.93|82|81.95|82.16|82.1|82|81.93|176287
1757699400000|2025-09-12 17:50:00|81.97|81.94|81.96|81.72|82.5|82.22|81.86|81.3|122910
1757699700000|2025-09-12 17:55:00|81.95|81.71|81.34|81.04|82.09|81.94|81.31|81.02|117876
1757700000000|2025-09-12 18:00:00|81.35|81.05|81.49|81.41|81.49|81.47|81.13|81.05|133002
1757700300000|2025-09-12 18:05:00|81.48|81.35|81.7|81.58|81.7|81.58|81.37|81.35|55496
1757700600000|2025-09-12 18:10:00|81.77|81.59|81.69|81.61|81.79|81.75|81.69|81.59|55785
1757700900000|2025-09-12 18:15:00|81.62|81.6|81.75|81.61|82|81.77|81.61|81.6|135828
1757701200000|2025-09-12 18:20:00|81.68|81.59|81.27|81.17|81.68|81.59|81.27|81.1|36129
1757701500000|2025-09-12 18:25:00|81.28|81.18|81.55|81.36|81.75|81.64|81.28|81.18|102353
1757701800000|2025-09-12 18:30:00|81.54|81.4|81.45|81.41|81.55|81.41|81.45|81.4|43904
1757702100000|2025-09-12 18:35:00|81.47|81.42|81.69|81.65|81.75|81.73|81.47|81.42|151236
1757702400000|2025-09-12 18:40:00|81.71|81.68|82|81.86|82|81.86|81.71|81.68|68750
1757702700000|2025-09-12 18:45:00|81.99|81.87|81.64|81.51|82|81.9|81.45|81.44|359559
1757703000000|2025-09-12 18:50:00|81.58|81.52|81.99|81.88|81.99|81.88|81.58|81.51|415306
1757703300000|2025-09-12 18:55:00|81.98|81.9|81.67|81.52|81.98|81.91|81.67|81.51|203550
1757703600000|2025-09-12 19:00:00|81.65|81.6|81.65|81.63|81.65|81.63|81.64|81.6|104953
1757703900000|2025-09-12 19:05:00|81.64|81.64|81.65|81.43|81.8|81.71|81.58|81.4|366727
1757704200000|2025-09-12 19:10:00|81.52|81.44|81.54|81.45|81.77|81.71|81.52|81.44|129723
1757704500000|2025-09-12 19:15:00|81.53|81.44|81.89|81.85|81.89|81.85|81.44|81.42|278606
1757704800000|2025-09-12 19:20:00|81.88|81.87|81.82|81.56|82|81.99|81.82|81.47|271282
1757705100000|2025-09-12 19:25:00|81.8|81.57|81.62|81.55|81.8|81.71|81.62|81.45|76978
1757705400000|2025-09-12 19:30:00|81.6|81.59|81.42|81.21|81.6|81.59|80.83|80.69|621874
1757705700000|2025-09-12 19:35:00|81.26|81.22|80.85|80.76|81.26|81.25|80.85|80.68|97665
1757706000000|2025-09-12 19:40:00|80.84|80.79|80.87|80.82|81.06|81.05|80.83|80.68|419197
1757706300000|2025-09-12 19:45:00|80.88|80.85|81.04|80.81|81.6|81.47|80.88|80.68|289101
1757706600000|2025-09-12 19:50:00|81.05|80.82|81.06|80.99|81.24|81.16|80.98|80.68|301746
1757706900000|2025-09-12 19:55:00|81.07|81|81.92|81.89|82|81.95|80.61|80.22|508089
1757943000000|2025-09-15 13:30:00|83|82.99|83.67|83.5|84|83.92|83|82.72|814466
1757943300000|2025-09-15 13:35:00|83.56|83.51|83.93|83.8|83.96|83.9|83.5|83.44|805948
1757943600000|2025-09-15 13:40:00|83.9|83.81|83.42|83.03|84|83.92|83.26|83|626656
1757943900000|2025-09-15 13:45:00|83.25|83.04|84.49|84.18|84.79|84.67|82.99|82.7|1503805
1757944200000|2025-09-15 13:50:00|84.51|84.2|84.2|84|84.78|84.29|83.72|83.55|719671
1757944500000|2025-09-15 13:55:00|84.19|84.01|84.2|84.19|84.2|84.19|83.82|83.61|536618
1757944800000|2025-09-15 14:00:00|84.19|84.16|83.11|83.01|84.19|84.16|83.04|82.7|761404
1757945100000|2025-09-15 14:05:00|83.2|83.1|83.87|83.45|84|83.98|83.05|83|645270
1757945400000|2025-09-15 14:10:00|83.85|83.67|83.81|83.71|84.07|84.03|83.58|83.21|243434
1757945700000|2025-09-15 14:15:00|83.82|83.73|83.79|83.71|84|83.9|83.79|83.61|313537
1757946000000|2025-09-15 14:20:00|83.78|83.7|83.39|83.37|83.79|83.71|83.38|83.3|587428
1757946300000|2025-09-15 14:25:00|83.38|83.36|83.27|83.24|83.39|83.38|83.25|83.12|865070
1757946600000|2025-09-15 14:30:00|83.26|83.25|83.19|83.17|83.41|83.3|83.19|83.15|454557
1757946900000|2025-09-15 14:35:00|83.18|83.18|83.07|82.93|83.26|83.22|82.89|82.7|709651
1757947200000|2025-09-15 14:40:00|83|82.95|82.73|82.72|83.07|83.01|82.73|82.7|499592
1757947500000|2025-09-15 14:45:00|82.72|82.71|82.89|82.88|83.2|83.01|82.52|82.5|437025
1757947800000|2025-09-15 14:50:00|82.88|82.87|82.73|82.72|82.88|82.87|82.61|82.51|214403
1757948100000|2025-09-15 14:55:00|82.74|82.73|83.02|82.89|83.07|83|82.74|82.73|305766
1757948400000|2025-09-15 15:00:00|82.95|82.9|83.05|83.01|83.25|83.24|82.9|82.9|409971
1757948700000|2025-09-15 15:05:00|83.03|83.02|82.95|82.94|83.06|83.05|82.95|82.89|291128
1757949000000|2025-09-15 15:10:00|82.96|82.95|82.63|82.51|83|82.97|82.51|82.5|1095424
1757949300000|2025-09-15 15:15:00|82.62|82.52|82.22|82.11|82.62|82.53|82.06|82|611939
1757949600000|2025-09-15 15:20:00|82.24|82.21|82.14|82.07|82.5|82.45|81.78|81.55|684657
1757949900000|2025-09-15 15:25:00|82.3|82.06|82.38|82.21|82.97|82.62|82.26|82.03|453019
1757950200000|2025-09-15 15:30:00|82.37|82.22|82.06|82.01|82.37|82.24|82.04|82|363207
1757950500000|2025-09-15 15:35:00|82.05|82.05|82.15|81.94|82.15|82.05|81.77|81.73|435414
1757950800000|2025-09-15 15:40:00|82|81.95|81.76|81.57|82.33|82.19|81.76|81.5|280929
1757951100000|2025-09-15 15:45:00|81.75|81.58|81.7|81.58|82|81.85|81.31|81.2|390158
1757951400000|2025-09-15 15:50:00|81.69|81.59|81.62|81.54|81.69|81.6|81.33|81.3|317564
1757951700000|2025-09-15 15:55:00|81.66|81.55|81.66|81.65|81.66|81.65|81.66|81.55|102223
1757952000000|2025-09-15 16:00:00|81.65|81.63|81.74|81.68|81.76|81.75|81.64|81.58|294200
1757952300000|2025-09-15 16:05:00|81.77|81.69|81.95|81.91|81.95|81.91|81.77|81.69|275432
1757952600000|2025-09-15 16:10:00|81.98|81.92|82.36|82.23|82.37|82.24|81.98|81.92|146238
1757952900000|2025-09-15 16:15:00|82.3|82.24|82.24|82.19|82.3|82.24|82.2|82.19|90451
1757953200000|2025-09-15 16:20:00|82.2|82.18|82.11|82.1|82.2|82.19|82.1|82|115228
1757953500000|2025-09-15 16:25:00|82.1|82.09|82|81.87|82.11|82.09|82|81.73|387291
1757953800000|2025-09-15 16:30:00|81.94|81.9|81.99|81.91|82.08|82.01|81.92|81.9|326833
1757954100000|2025-09-15 16:35:00|81.98|81.9|81.79|81.73|81.98|81.9|81.79|81.65|87138
1757954400000|2025-09-15 16:40:00|81.81|81.74|82.26|82.11|82.26|82.11|81.81|81.74|263957
1757954700000|2025-09-15 16:45:00|82.2|82.12|82.19|82.14|82.2|82.14|82.19|82.12|102497
1757955000000|2025-09-15 16:50:00|82.18|82.17|82.25|82.01|82.47|82.46|82.18|82|477668
1757955300000|2025-09-15 16:55:00|82.24|82.02|82.04|82.01|82.24|82.2|82.03|82|83950
1757955600000|2025-09-15 17:00:00|82.1|82.02|82.18|82.01|82.46|82.2|82.1|81.92|192284
1757955900000|2025-09-15 17:05:00|82.09|82|82|81.94|82.09|82.01|82|81.93|73018
1757956200000|2025-09-15 17:10:00|81.95|81.92|81.44|81.41|81.95|81.92|81.44|81.4|110015
1757956500000|2025-09-15 17:15:00|81.43|81.43|81.18|81.03|81.44|81.43|81.18|81.02|263440
1757956800000|2025-09-15 17:20:00|81.11|81.04|81.04|81.01|81.11|81.06|81.04|81|353453
1757957100000|2025-09-15 17:25:00|81.03|81.02|81.15|81.14|81.24|81.15|81.01|81|496616
1757957400000|2025-09-15 17:30:00|81.14|81.13|81.58|81.39|81.93|81.83|81.14|81.13|191558
1757957700000|2025-09-15 17:35:00|81.57|81.38|81.36|81.07|81.58|81.5|81.16|81.05|232142
1757958000000|2025-09-15 17:40:00|81.37|81.08|81.48|81.35|81.49|81.48|81.3|81.08|92932
1757958300000|2025-09-15 17:45:00|81.49|81.36|81.49|81.37|81.49|81.37|81.48|81.36|10062
1757958600000|2025-09-15 17:50:00|81.5|81.38|81.68|81.65|81.69|81.65|81.47|81.38|141661
1757958900000|2025-09-15 17:55:00|81.83|81.66|81.76|81.7|81.83|81.7|81.76|81.66|168554
1757959200000|2025-09-15 18:00:00|81.75|81.71|81.36|81.14|81.75|81.73|81.36|81.13|224216
1757959500000|2025-09-15 18:05:00|81.32|81.26|81.15|81.14|81.36|81.27|81.15|81.13|10492
1757959800000|2025-09-15 18:10:00|81.14|81.13|81.14|81.04|81.14|81.13|81.12|81|88329
1757960100000|2025-09-15 18:15:00|81.13|81.05|81.29|81.2|81.3|81.2|81.12|81.05|48249
1757960400000|2025-09-15 18:20:00|81.28|81.21|81.26|81.14|81.28|81.22|81.24|81.05|71753
1757960700000|2025-09-15 18:25:00||81.15||81.17||81.17||81.15|21329
1757961000000|2025-09-15 18:30:00|81.22|81.16|81.16|81.15|81.22|81.16|81.16|81.14|71836
1757961300000|2025-09-15 18:35:00|81.17|81.16|81.17|81.16|81.18|81.17|81.17|81.16|88852
1757961600000|2025-09-15 18:40:00|81.16|81.15|81.07|81.06|81.16|81.15|81.06|81.05|215206
1757961900000|2025-09-15 18:45:00|81.06|81.05|81.04|81.03|81.06|81.05|81.01|81|240071
1757962200000|2025-09-15 18:50:00|81.08|81.04|81.15|81.09|81.15|81.09|81.08|81.04|60147
1757962500000|2025-09-15 18:55:00|81.14|81.12|81.09|81.04|81.14|81.14|81.07|81|113407
1757962800000|2025-09-15 19:00:00|81.08|81.03|81.09|81.03|81.14|81.03|81.04|81.01|113401
1757963100000|2025-09-15 19:05:00|81.08|81.02|81.13|81.11|81.13|81.11|81.05|81.01|66856
1757963400000|2025-09-15 19:10:00|81.15|81.12|81.28|81.17|81.64|81.49|81.15|81.12|328589
1757963700000|2025-09-15 19:15:00|81.22||81.21||81.22||81.21||23461
1757964000000|2025-09-15 19:20:00|81.22|81.18|81.37|81.27|81.38|81.27|81.21|81.18|42464
1757964300000|2025-09-15 19:25:00|81.32|81.28|81.41|81.36|81.41|81.36|81.28|81.28|69829
1757964600000|2025-09-15 19:30:00|81.39|81.35|81.38|81.36|81.39|81.36|81.38|81.35|119202
1757964900000|2025-09-15 19:35:00|81.37|81.37|81.74|81.73|81.8|81.73|81.37|81.36|290263
1757965200000|2025-09-15 19:40:00|81.75|81.72|81.48|81.38|81.75|81.73|81.48|81.37|139684
1757965500000|2025-09-15 19:45:00|81.5|81.4|81.47|81.44|81.5|81.46|81.45|81.4|58718
1757965800000|2025-09-15 19:50:00|81.48|81.45|81.6|81.58|81.6|81.58|81.47|81.45|277629
1757966100000|2025-09-15 19:55:00|81.59|81.59|81.6|81.5|81.6|81.59|81.53|81.48|424015
1758029400000|2025-09-16 13:30:00|81.8|81.6|80.57|80.55|81.8|81.6|80.57|80.5|922846
1758029700000|2025-09-16 13:35:00|80.56|80.56|78.58|78.51|81|80.8|78.58|78.5|1514270
1758030000000|2025-09-16 13:40:00|78.57|78.52|78.58|78.43|79.33|79.32|78.11|78|1129900
1758030300000|2025-09-16 13:45:00|78.57|78.51|79.24|79|79.9|79.66|78.56|78.51|485120
1758030600000|2025-09-16 13:50:00|79.23|78.79|78.61|78.5|79.23|78.79|78.11|78|643584
1758030900000|2025-09-16 13:55:00|78.66|78.51|78.9|78.61|79.5|78.81|78.6|78.51|556035
1758031200000|2025-09-16 14:00:00|78.89|78.57|78.59|78.53|78.89|78.73|78.2|78.17|449909
1758031500000|2025-09-16 14:05:00|78.6|78.59|78.7|78.24|79|78.99|78.6|78.2|624076
1758031800000|2025-09-16 14:10:00|78.69|78.25|78.7|78.48|78.7|78.48|78.27|78.24|588343
1758032100000|2025-09-16 14:15:00|78.69|78.49|78.53|78.31|79|78.81|78.53|78.3|194609
1758032400000|2025-09-16 14:20:00|78.52|78.3|78.5|78.49|78.52|78.49|78.4|78.3|296973
1758032700000|2025-09-16 14:25:00|78.51|78.5|78.17|78.03|78.63|78.62|78.1|78|903746
1758033000000|2025-09-16 14:30:00|78.14|78.05|78.49|78.26|78.63|78.49|77.97|77.96|1227910
1758033300000|2025-09-16 14:35:00|78.48|78.11|78.34|78.21|78.78|78.66|78.3|78.11|454652
1758033600000|2025-09-16 14:40:00|78.45|78.22|78.28|78.13|78.5|78.49|78.09|78|308631
1758033900000|2025-09-16 14:45:00|78.27|78.12|78.77|78.59|78.92|78.8|78.24|78.07|496735
1758034200000|2025-09-16 14:50:00|78.76|78.72|78.98|78.71|79|78.72|78.49|78.47|518779
1758034500000|2025-09-16 14:55:00|78.9|78.72|78.28|78.05|78.9|78.72|77.41|77.3|1041584
1758034800000|2025-09-16 15:00:00|78.27|78.06|77.93|77.92|78.27|78.22|77.93|77.9|431180
1758035100000|2025-09-16 15:05:00|77.94|77.93|78.02|78.01|78.89|78.45|77.83|77.81|380840
1758035400000|2025-09-16 15:10:00|78.01|78|77.49|77.2|78.5|78.15|77.07|77|1848045
1758035700000|2025-09-16 15:15:00|77.48|77.23|76.73|76.68|77.48|77.36|76.6|76.55|910818
1758036000000|2025-09-16 15:20:00|76.72|76.69|77.43|77.42|77.5|77.42|76.69|76.68|483697
1758036300000|2025-09-16 15:25:00|77.42|77.4|76.57|76.56|77.68|77.53|76.57|76.54|793071
1758036600000|2025-09-16 15:30:00|76.59|76.57|77.35|77.09|77.5|77.48|76.59|76.57|622736
1758036900000|2025-09-16 15:35:00|77.46|77.2|77.6|77.35|77.6|77.35|77.22|77.2|561619
1758037200000|2025-09-16 15:40:00|77.59|77.31|77.35|77.24|77.99|77.63|77.35|77.22|635786
1758037500000|2025-09-16 15:45:00|77.33|77.23|77.48|77.47|77.88|77.55|77.3|77.2|311331
1758037800000|2025-09-16 15:50:00|77.47|77.4|77.7|77.55|77.98|77.72|77.31|77.3|430897
1758038100000|2025-09-16 15:55:00|77.62|77.56|77.78|77.55|77.99|77.6|77.42|77.4|498932
1758038400000|2025-09-16 16:00:00|77.66|77.53|77.75|77.74|78|77.99|77.56|77.53|103761
1758038700000|2025-09-16 16:05:00|77.74|77.72|77.84|77.79|78|77.99|77.71|77.7|397006
1758039000000|2025-09-16 16:10:00|77.81|77.78|77.81|77.8|78|77.9|77.72|77.71|217287
1758039300000|2025-09-16 16:15:00|77.8|77.78|77.86|77.73|78|77.78|77.71|77.7|235599
1758039600000|2025-09-16 16:20:00|77.84|77.75|78|77.85|78|77.85|77.78|77.73|118547
1758039900000|2025-09-16 16:25:00|77.99|77.86|77.96|77.87|77.99|77.9|77.96|77.73|61710
1758040200000|2025-09-16 16:30:00|77.95|77.9|78|77.99|78|77.99|77.72|77.71|149473
1758040500000|2025-09-16 16:35:00|77.99|77.95|78.22|78.17|78.28|78.22|77.92|77.9|390539
1758040800000|2025-09-16 16:40:00|78.19|78.18|78.2|78.18|78.28|78.18|78.01|78|197434
1758041100000|2025-09-16 16:45:00|78.19|78.19|78.38|78.37|78.6|78.37|78.19|78.18|105588
1758041400000|2025-09-16 16:50:00|78.37|78.35|78.28|78.27|78.5|78.35|78.26|78.24|90968
1758041700000|2025-09-16 16:55:00|78.5|78.28|78.6|78.51|78.7|78.51|78.28|78.28|207572
1758042000000|2025-09-16 17:00:00|78.59|78.52|78.59|78.51|78.63|78.61|78.58|78.4|42734
1758042300000|2025-09-16 17:05:00|78.6|78.52|78.59|78.45|78.6|78.53|78.25|78|131330
1758042600000|2025-09-16 17:10:00|78.58|78.5|78.9|78.77|78.9|78.77|78.57|78.5|114180
1758042900000|2025-09-16 17:15:00|78.89|78.78|78.89|78.81|78.9|78.84|78.73|78.56|232116
1758043200000|2025-09-16 17:20:00|78.85|78.74|78.83|78.82|78.85|78.82|78.74|78.73|63162
1758043500000|2025-09-16 17:25:00|78.82|78.73|78.75|78.74|78.82|78.74|78.75|78.73|120424
1758043800000|2025-09-16 17:30:00|78.76|78.75|78.89|78.86|79|78.98|78.76|78.74|371661
1758044100000|2025-09-16 17:35:00|78.88|78.88|78.81|78.8|78.88|78.88|78.81|78.8|321056
1758044400000|2025-09-16 17:40:00|78.82|78.81|78.98|78.95|79|78.99|78.81|78.8|310320
1758044700000|2025-09-16 17:45:00|78.99|78.96|79.15|79.04|79.47|79.46|78.99|78.96|679403
1758045000000|2025-09-16 17:50:00|79.1|79.1|79.08|79.06|79.1|79.1|78.81|78.8|129405
1758045300000|2025-09-16 17:55:00|79.1|79.07|79.2|79.18|79.23|79.18|79.09|79.07|83287
1758045600000|2025-09-16 18:00:00|79.19|79.19|79.09|79.08|79.21|79.19|79.09|79.08|179501
1758045900000|2025-09-16 18:05:00|79.1|79.09|79.35|79.2|79.35|79.2|79.1|79.09|96260
1758046200000|2025-09-16 18:10:00|79.34|79.21|79.75|79.55|79.75|79.55|79.33|79.21|250672
1758046500000|2025-09-16 18:15:00|79.74|79.7|79.49|79.36|79.89|79.7|79.44|79.33|676452
1758046800000|2025-09-16 18:20:00|79.51|79.38|79.4|79.38|79.52|79.39|79.4|79.33|44907
1758047100000|2025-09-16 18:25:00|79.42|79.39|79.17|79.1|79.78|79.61|79.17|79.09|274773
1758047400000|2025-09-16 18:30:00|79.19|79.16|79.14|79.12|79.28|79.27|79.1|79.09|265017
1758047700000|2025-09-16 18:35:00|79.13|79.1|79.23|79.11|79.25|79.24|79.1|79.09|497494
1758048000000|2025-09-16 18:40:00|79.2|79.2|79.2|79.11|79.23|79.2|79.2|79.11|118957
1758048300000|2025-09-16 18:45:00|79.23|79.12|79.56|79.42|79.59|79.46|79.2|79.12|262292
1758048600000|2025-09-16 18:50:00|79.55|79.49|79.5|79.43|79.55|79.5|79.5|79.42|37129
1758048900000|2025-09-16 18:55:00|79.47|79.42|79.57|79.56|79.69|79.65|79.44|79.41|308554
1758049200000|2025-09-16 19:00:00|79.59|79.57|79.74|79.73|80|79.73|79.57|79.57|64547
1758049500000|2025-09-16 19:05:00|79.77|79.74|79.94|79.83|79.98|79.96|79.74|79.73|76053
1758049800000|2025-09-16 19:10:00|79.96|79.84|79.93|79.91|79.96|79.91|79.93|79.83|40678
1758050100000|2025-09-16 19:15:00|79.96|79.92|80.19|80.17|80.4|80.37|79.93|79.92|395080
1758050400000|2025-09-16 19:20:00|80.18|80.16|80.16|80.1|80.22|80.21|80.14|80.09|242572
1758050700000|2025-09-16 19:25:00|80.15|80.09|80.22|80.21|80.3|80.22|79.99|79.78|191943
1758051000000|2025-09-16 19:30:00|80.28|80.19|80.45|80.25|80.45|80.25|80.15|80|155945
1758051300000|2025-09-16 19:35:00|80.44|80.26|80.71|80.61|80.8|80.76|80.44|80.26|97174
1758051600000|2025-09-16 19:40:00|80.69|80.63|80.59|80.5|80.69|80.64|80.59|80.46|113981
1758051900000|2025-09-16 19:45:00|80.5|80.48|80.51|80.42|80.51|80.48|80.35|80.21|155235
1758052200000|2025-09-16 19:50:00|80.5|80.43|80.32|80.25|80.51|80.5|79.97|79.78|270581
1758052500000|2025-09-16 19:55:00|80.33|80.24|80.8|80.24|80.8|80.45|80.33|80.05|373721
1758115800000|2025-09-17 13:30:00|79.9|79.52|79.45|79.08|80.8|80.11|79.26|79|1088775
1758116100000|2025-09-17 13:35:00|79.26|79.2|79.45|79|80|79.63|79|78.89|488270
1758116400000|2025-09-17 13:40:00|79.5|79.01|80|79.99|80|79.99|79.39|79|167483
1758116700000|2025-09-17 13:45:00|79.99|79.92|80.62|80.34|80.95|80.92|79.98|79.91|603114
1758117000000|2025-09-17 13:50:00|80.61|80.35|80.85|80.71|81.42|81.3|80.58|80.03|1084872
1758117300000|2025-09-17 13:55:00|80.86|80.72|80.69|80.68|80.98|80.91|80.61|80.5|300098
1758117600000|2025-09-17 14:00:00|80.71|80.69|80.58|80.56|80.86|80.79|80.54|80.5|285099
1758117900000|2025-09-17 14:05:00|80.57|80.5|80.57|80.53|80.6|80.53|80.06|80.02|241613
1758118200000|2025-09-17 14:10:00|80.56|80.54|80.37|80.31|80.57|80.55|80.16|80.02|129094
1758118500000|2025-09-17 14:15:00|80.36|80.32|80.06|80.02|80.36|80.33|80.06|80.01|675933
1758118800000|2025-09-17 14:20:00|80.05|80.03|79.8|79.73|80.05|80.03|79.71|79.54|356660
1758119100000|2025-09-17 14:25:00|79.79|79.7|79.6|79.59|79.87|79.83|79.6|79.58|678608
1758119400000|2025-09-17 14:30:00|79.59|79.58|79.39|79.36|79.6|79.58|79.17|79.05|517409
1758119700000|2025-09-17 14:35:00|79.38|79.37|79.73|79.69|79.87|79.81|79.37|79.37|304792
1758120000000|2025-09-17 14:40:00|79.7|79.6|79.52|79.51|79.71|79.6|79.52|79.5|198398
1758120300000|2025-09-17 14:45:00|79.51|79.5|79.5|79.42|79.51|79.5|79.14|79.05|566127
1758120600000|2025-09-17 14:50:00|79.49|79.26|79.11|79.07|79.49|79.26|79.09|79.05|116394
1758120900000|2025-09-17 14:55:00|79.26|79.1|79.36|79.3|79.87|79.59|79.11|79.1|323087
1758121200000|2025-09-17 15:00:00|79.33|79.29|79.49|79.32|79.5|79.32|79.01|79|469262
1758121500000|2025-09-17 15:05:00|79.48|79.17|79.4|79.3|79.49|79.39|79.21|79.16|131708
1758121800000|2025-09-17 15:10:00|79.5|79.31|79.78|79.73|79.79|79.73|79.5|79.31|106566
1758122100000|2025-09-17 15:15:00|79.76|79.72|79.9|79.89|80.3|80.1|79.73|79.72|529446
1758122400000|2025-09-17 15:20:00|79.91|79.9|79.91|79.9|80.3|79.99|79.9|79.89|136362
1758122700000|2025-09-17 15:25:00|79.92|79.91|79.36|79.23|80.06|80|79.22|79.2|434255
1758123000000|2025-09-17 15:30:00|79.37|79.24|79.63|79.54|80.04|79.8|79.34|79.24|242147
1758123300000|2025-09-17 15:35:00|79.58|79.55|79.74|79.71|79.81|79.79|79.55|79.55|365654
1758123600000|2025-09-17 15:40:00|79.72|79.72|79.76|79.75|79.99|79.91|79.72|79.71|334692
1758123900000|2025-09-17 15:45:00|79.8|79.76|80.3|80.15|80.3|80.15|79.76|79.76|276928
1758124200000|2025-09-17 15:50:00|80.22|80.13|79.96|79.92|80.3|80.13|79.95|79.91|347253
1758124500000|2025-09-17 15:55:00|79.94|79.93|80|79.93|80.29|80.22|79.93|79.92|258225
1758124800000|2025-09-17 16:00:00|79.99|79.91|79.27|79.21|80|79.91|79.22|79.2|599884
1758125100000|2025-09-17 16:05:00|79.24|79.22|79.6|79.56|79.6|79.56|79.24|79.22|126156
1758125400000|2025-09-17 16:10:00|79.58|79.55|79.36|79.35|79.58|79.55|79.19|79.18|447702
1758125700000|2025-09-17 16:15:00|79.37|79.23|79.11|79.1|79.37|79.23|79.11|79.1|306300
1758126000000|2025-09-17 16:20:00|79.18|79.11|79.51|79.48|79.66|79.48|79.18|79.11|160585
1758126300000|2025-09-17 16:25:00|79.49|79.41|79.27|79.26|79.66|79.41|79.17|79.11|198115
1758126600000|2025-09-17 16:30:00|79.26|79.19|79.32|79.31|79.37|79.31|79.19|79.1|155995
1758126900000|2025-09-17 16:35:00|79.31|79.27|79.21|79.11|79.48|79.38|79.21|79.1|157594
1758127200000|2025-09-17 16:40:00|79.2|79.1|79.29|79.23|79.36|79.24|79.03|79|287727
1758127500000|2025-09-17 16:45:00|79.26|79.16|79.06|79.03|79.26|79.16|79.01|79|638107
1758127800000|2025-09-17 16:50:00|79.04|79.02|79.09|79.07|79.16|79.1|79.03|79.02|126722
1758128100000|2025-09-17 16:55:00|79.08|79.06|79.03|79.01|79.08|79.06|79.02|79|138057
1758128400000|2025-09-17 17:00:00|79.05|79.02|79.48|79.38|79.48|79.4|79.03|79.02|259424
1758128700000|2025-09-17 17:05:00|79.5|79.39|79.3|79.2|79.79|79.61|79.3|79|91283
1758129000000|2025-09-17 17:10:00|79.28|79.19|79.25|79.17|79.6|79.26|79.09|79.08|156270
1758129300000|2025-09-17 17:15:00|79.26|79.21|79.5|79.49|79.71|79.49|79.25|79.18|59404
1758129600000|2025-09-17 17:20:00|79.49|79.42|79.2|79.03|79.79|79.48|79.17|79.01|445046
1758129900000|2025-09-17 17:25:00|79.23|79.12|79.31|79.18|79.36|79.31|79.23|79.04|102558
1758130200000|2025-09-17 17:30:00|79.32|79.19|79.33|79.31|79.33|79.32|79.31|79.19|41847
1758130500000|2025-09-17 17:35:00|79.35|79.32|79.41|79.34|79.41|79.35|79.32|79.22|222776
1758130800000|2025-09-17 17:40:00|79.4|79.35|79.47|79.4|79.47|79.41|79.39|79.35|90861
1758131100000|2025-09-17 17:45:00|79.46|79.25|79.28|79.05|79.46|79.4|79.27|79.01|32141
1758131400000|2025-09-17 17:50:00|79.27|79.1|79.26|79.2|79.27|79.2|79.11|79.1|28986
1758131700000|2025-09-17 17:55:00|79.28|79.21|79.5|79.35|79.5|79.35|79.28|79.21|35324
1758132000000|2025-09-17 18:00:00|79.52|79.5|80.5|80.41|80.58|80.42|79.52|79.5|437216
1758132300000|2025-09-17 18:05:00|80.58|80.42|80.96|80.22|81.5|81.15|80.03|80|395204
1758132600000|2025-09-17 18:10:00|80.95|80.23|78.27|78.23|80.95|80.23|78.25|78.22|1405610
1758132900000|2025-09-17 18:15:00|78.31|78.24|78.7|78.58|79.36|78.96|78.19|78.1|328458
1758133200000|2025-09-17 18:20:00|78.85|78.59|79.59|79.4|80|79.69|78.45|78.28|381292
1758133500000|2025-09-17 18:25:00|79.58|79.33|79.73|79.5|79.9|79.88|79.03|79|285076
1758133800000|2025-09-17 18:30:00|79.79|79.51|78.96|78.71|79.79|79.51|78.96|78.7|179748
1758134100000|2025-09-17 18:35:00|78.97|78.72|78.85|78.77|79.5|79.22|78.81|78.5|185250
1758134400000|2025-09-17 18:40:00|78.84|78.73|78.45|78.31|79.79|79|78.44|78.3|395402
1758134700000|2025-09-17 18:45:00|78.44|78.3|78.47|78.17|79|78.85|78.17|78.02|453101
1758135000000|2025-09-17 18:50:00|78.46|78.18|77.48|77.33|78.6|78.48|77.46|77.3|730054
1758135300000|2025-09-17 18:55:00|77.45|77.32|78.65|78.58|78.75|78.58|77.43|77.31|365829
1758135600000|2025-09-17 19:00:00|78.69|78.62|78.76|78.64|79.01|78.93|78.47|78|176690
1758135900000|2025-09-17 19:05:00|78.77|78.65|79.36|79.06|79.79|79.53|78.7|78.45|331857
1758136200000|2025-09-17 19:10:00|79.37|79.07|78.42|78.33|79.39|79.24|78.3|78.2|265073
1758136500000|2025-09-17 19:15:00|78.43|78.34|79.2|78.85|79.65|79.52|78.43|78.34|178773
1758136800000|2025-09-17 19:20:00|79.02|78.84|79.5|79.42|79.78|79.42|78.97|78.84|192953
1758137100000|2025-09-17 19:25:00|79.46|79.43|79.68|79.58|80|79.81|79.24|79.2|156518
1758137400000|2025-09-17 19:30:00|79.63|79.52|79.5|79.39|79.9|79.65|79.3|79.28|135283
1758137700000|2025-09-17 19:35:00|79.44|79.4|79.6|79.51|79.9|79.79|79.4|79.39|191386
1758138000000|2025-09-17 19:40:00|79.55|79.53|79.7|79.69|80.04|80.01|79.52|79.53|180489
1758138300000|2025-09-17 19:45:00|79.71|79.7|79.83|79.77|80.42|80.34|79.7|79.69|322976
1758138600000|2025-09-17 19:50:00|79.87|79.78|80.3|80.11|80.5|80.13|79.82|79.7|211553
1758138900000|2025-09-17 19:55:00|80.29|80.12|81|80.27|81|80.82|80.03|80|499954
1758202200000|2025-09-18 13:30:00|82.83|82.02|83.8|83.3|83.8|83.78|82.3|82.02|1119866
1758202500000|2025-09-18 13:35:00|83.79|83.31|82.99|82.62|83.79|83.41|82.99|82.6|923246
1758202800000|2025-09-18 13:40:00|83|82.64|82.42|82.31|83|82.95|82.42|82.3|373141
1758203100000|2025-09-18 13:45:00|82.41|82.3|82.9|82.84|83|82.84|82.19|82.02|663498
1758203400000|2025-09-18 13:50:00|82.85|82.83|82.25|82.11|83|82.97|82.24|82.11|863616
1758203700000|2025-09-18 13:55:00|82.26|82.02|81.78|81.58|82.26|82.17|81.78|81.51|302195
1758204000000|2025-09-18 14:00:00|81.97|81.6|82.94|82.76|83|82.93|81.78|81.6|778582
1758204300000|2025-09-18 14:05:00|83|82.81|83.37|83.15|83.45|83.15|82.94|82.78|468027
1758204600000|2025-09-18 14:10:00|83.36|83.16|83.1|83.09|83.36|83.34|83.1|83.06|381596
1758204900000|2025-09-18 14:15:00|83.09|83.08|83.25|83.15|83.25|83.15|82.85|82.69|338397
1758205200000|2025-09-18 14:20:00|83.2|83.16|82.86|82.59|83.25|83.19|82.33|82.3|359839
1758205500000|2025-09-18 14:25:00|82.85|82.55|82.34|82.3|82.85|82.6|82.34|82.3|398709
1758205800000|2025-09-18 14:30:00|82.33|82.27|82.14|82.01|82.33|82.29|82.07|82|591048
1758206100000|2025-09-18 14:35:00|82.13|82|82|81.81|82.13|82|81.67|81.5|675289
1758206400000|2025-09-18 14:40:00|81.99|81.82|82.65|82.47|82.65|82.47|81.99|81.82|331853
1758206700000|2025-09-18 14:45:00|82.54|82.53|82.47|82.42|82.65|82.53|82.46|82.32|374474
1758207000000|2025-09-18 14:50:00|82.46|82.45|82.18|82.14|82.46|82.45|82.04|81.97|302979
1758207300000|2025-09-18 14:55:00|82.17|82.15|81.95|81.8|82.17|82.16|81.95|81.7|403023
1758207600000|2025-09-18 15:00:00|81.96|81.81|82.31|82.2|82.77|82.4|81.82|81.7|342672
1758207900000|2025-09-18 15:05:00|82.29|82.19|81.95|81.9|82.31|82.19|81.86|81.78|329961
1758208200000|2025-09-18 15:10:00|81.94|81.92|81.31|81.21|81.94|81.92|81.31|81.2|304943
1758208500000|2025-09-18 15:15:00|81.44|81.22|81.66|81.43|81.68|81.5|81.44|81.22|433298
1758208800000|2025-09-18 15:20:00|81.6|81.44|82|81.91|82|81.91|81.6|81.31|303992
1758209100000|2025-09-18 15:25:00|81.99|81.92|81.7|81.53|82|81.92|81.7|81.5|175266
1758209400000|2025-09-18 15:30:00|81.69|81.54|81.75|81.65|81.85|81.71|81.6|81.54|258351
1758209700000|2025-09-18 15:35:00|81.71|81.66|82.19|82.17|82.27|82.17|81.7|81.66|447945
1758210000000|2025-09-18 15:40:00|82.2|82.18|82.3|82.19|82.98|82.45|82.2|82.18|279667
1758210300000|2025-09-18 15:45:00|82.33|82.2|82.44|82.42|82.5|82.44|82.33|82.2|179730
1758210600000|2025-09-18 15:50:00|82.49|82.43|82.54|82.31|82.6|82.53|82.2|82.18|271573
1758210900000|2025-09-18 15:55:00|82.5|82.32|82.74|82.57|82.83|82.72|82.4|82.32|239507
1758211200000|2025-09-18 16:00:00|82.73|82.7|82.86|82.71|82.98|82.9|82.71|82.7|379583
1758211500000|2025-09-18 16:05:00|82.85|82.72|82.67|82.65|82.95|82.77|82.61|82.6|265446
1758211800000|2025-09-18 16:10:00|82.66|82.63|82.66|82.64|82.67|82.65|82.62|82.6|265156
1758212100000|2025-09-18 16:15:00|82.69|82.65|82.48|82.2|82.69|82.66|82.48|82.19|172931
1758212400000|2025-09-18 16:20:00|82.47|82.21|82.59|82.42|82.6|82.46|82.4|82.21|108837
1758212700000|2025-09-18 16:25:00|82.58|82.43|82.63|82.51|82.68|82.66|82.58|82.43|80112
1758213000000|2025-09-18 16:30:00|82.62|82.52|82.66|82.61|82.68|82.66|82.61|82.51|253378
1758213300000|2025-09-18 16:35:00|82.65|82.64|82.95|82.81|82.95|82.81|82.64|82.57|456907
1758213600000|2025-09-18 16:40:00|82.94|82.85|82.8|82.7|82.95|82.86|82.8|82.6|36664
1758213900000|2025-09-18 16:45:00|82.81|82.71|82.81|82.74|82.81|82.8|82.79|82.71|161654
1758214200000|2025-09-18 16:50:00|82.78|82.75|82.95|82.82|82.98|82.85|82.75|82.75|101277
1758214500000|2025-09-18 16:55:00|82.98|82.83|83.19|83.11|83.23|83.15|82.98|82.83|293682
1758214800000|2025-09-18 17:00:00|83.18|83.12|82.96|82.76|83.18|83.14|82.88|82.75|356350
1758215100000|2025-09-18 17:05:00|82.84|82.77|82.76|82.75|82.96|82.88|82.76|82.74|191725
1758215400000|2025-09-18 17:10:00|82.75|82.74|82.76|82.44|82.76|82.74|82.26|82.24|509012
1758215700000|2025-09-18 17:15:00|82.63|82.45|82.45|82.31|82.76|82.62|82.28|82.23|346170
1758216000000|2025-09-18 17:20:00|82.38|82.3|82.01|82|82.38|82.31|82.01|82|404810
1758216300000|2025-09-18 17:25:00|82.03|82.01|82.01|82|82.41|82.11|82.01|82|194768
1758216600000|2025-09-18 17:30:00|82.03|81.99|82.18|82.01|82.18|82.04|82|81.99|622048
1758216900000|2025-09-18 17:35:00|82.17|82.02|82.58|82.44|82.94|82.45|82.05|82.01|144823
1758217200000|2025-09-18 17:40:00|82.57|82.45|82.55|82.32|82.63|82.45|82.13|82.07|166414
1758217500000|2025-09-18 17:45:00|82.54|82.33|82.46|82.44|82.54|82.46|82.45|82.33|126229
1758217800000|2025-09-18 17:50:00|82.45|82.43|82.36|82.33|82.45|82.43|82.36|82.3|81049
1758218100000|2025-09-18 17:55:00|82.35|82.32|82.95|82.69|82.95|82.69|82.34|82.32|95077
1758218400000|2025-09-18 18:00:00|82.75|82.66|82.69|82.63|82.75|82.69|82.69|82.53|82835
1758218700000|2025-09-18 18:05:00|82.68|82.64|82.65|82.64|82.68|82.64|82.64|82.61|130114
1758219000000|2025-09-18 18:10:00|82.64|82.63|83|82.97|83|82.97|82.64|82.63|214688
1758219300000|2025-09-18 18:15:00|82.99|82.98|83.15|83.13|83.15|83.13|82.99|82.98|163788
1758219600000|2025-09-18 18:20:00|83.14|83.14|83.05|83.01|83.15|83.14|83.02|82.99|139235
1758219900000|2025-09-18 18:25:00|83.03|83.03|83.05|83.04|83.05|83.04|83.03|83.03|48935
1758220200000|2025-09-18 18:30:00|83.09|83.05|83.25|83.24|83.45|83.3|83.09|83.05|230272
1758220500000|2025-09-18 18:35:00|83.3|83.25|83.29|83.21|83.45|83.32|83.23|83.2|245325
1758220800000|2025-09-18 18:40:00|83.28|83.22|82.87|82.67|83.28|83.22|82.87|82.66|162587
1758221100000|2025-09-18 18:45:00|82.86|82.68|82.87|82.86|82.87|82.86|82.7|82.68|138352
1758221400000|2025-09-18 18:50:00|82.88|82.87|82.89|82.88|82.89|82.88|82.88|82.87|107329
1758221700000|2025-09-18 18:55:00|82.91|82.87|82.87|82.72|82.91|82.88|82.85|82.7|105233
1758222000000|2025-09-18 19:00:00|82.86|82.71|82.53|82.37|82.87|82.71|82.48|82.22|122768
1758222300000|2025-09-18 19:05:00|82.71|82.4|82.72|82.53|82.72|82.53|82.71|82.4|25002
1758222600000|2025-09-18 19:10:00|82.67|82.52|82.52|82.48|82.67|82.52|82.51|82.47|35961
1758222900000|2025-09-18 19:15:00|82.51|82.47|82.39|82.26|82.52|82.49|82.31|82.22|69017
1758223200000|2025-09-18 19:20:00|82.38|82.22|82.2|82.06|82.43|82.22|82.1|82.04|245804
1758223500000|2025-09-18 19:25:00|82.3|82.18|82.28|82.01|82.44|82.19|81.9|81.7|387734
1758223800000|2025-09-18 19:30:00|82.12|82|81.76|81.71|82.28|82.02|81.76|81.71|117233
1758224100000|2025-09-18 19:35:00|81.75|81.7|81.52|81.5|81.75|81.7|81.52|81.5|131444
1758224400000|2025-09-18 19:40:00|81.56|81.51|81.52|81.5|81.98|81.61|81.52|81.5|181936
1758224700000|2025-09-18 19:45:00|81.55|81.51|81.68|81.42|81.84|81.68|81.49|81.4|110866
1758225000000|2025-09-18 19:50:00|81.46|81.43|81.41|81.32|81.68|81.44|81.41|81.22|256654
1758225300000|2025-09-18 19:55:00|81.39|81.33|82|81.8|82|81.81|81.25|81.22|800534
1758288600000|2025-09-19 13:30:00|82.4|82.06|82|81.59|82.4|82.07|81.31|81.17|410139
1758288900000|2025-09-19 13:35:00|81.99|81.4|80.48|80.45|82.07|82|80.3|80|1034368
1758289200000|2025-09-19 13:40:00|80.54|80.46|80.91|80.68|82|81.66|80.54|80.46|290562
1758289500000|2025-09-19 13:45:00|80.8|80.65|81.54|81.37|81.9|81.37|80.52|80.5|511907
1758289800000|2025-09-19 13:50:00|81.53|81.34|81.18|81.17|81.53|81.34|81.17|81|147225
1758290100000|2025-09-19 13:55:00|81.16|81.07|81.01|81|81.37|81.33|81.01|80.99|400405
1758290400000|2025-09-19 14:00:00|81|80.99|81|80.87|81.01|81|80.51|80.4|442507
1758290700000|2025-09-19 14:05:00|80.99|80.88|80.82|80.5|81|80.88|80.52|80.4|142469
1758291000000|2025-09-19 14:10:00|80.76|80.51|80.6|80.51|80.96|80.76|80.54|80.5|368057
1758291300000|2025-09-19 14:15:00|80.56|80.5|80.33|80.11|80.56|80.55|80.33|80.1|428647
1758291600000|2025-09-19 14:20:00|80.22|80.12|80.62|80.41|81|80.91|80.22|80.12|256081
1758291900000|2025-09-19 14:25:00|80.63|80.6|80.75|80.67|80.91|80.76|80.63|80.6|294925
1758292200000|2025-09-19 14:30:00|80.74|80.7|80.47|80.4|80.74|80.73|80.47|80.23|417013
1758292500000|2025-09-19 14:35:00|80.49|80.41|80.41|80.34|80.74|80.65|80.41|80.3|166086
1758292800000|2025-09-19 14:40:00|80.4|80.33|80.34|80.33|80.4|80.33|80.24|80.21|795128
1758293100000|2025-09-19 14:45:00|80.33|80.3|80.23|80.22|80.33|80.31|80.22|80.21|390476
1758293400000|2025-09-19 14:50:00|80.22|80.21|80.28|80.21|80.75|80.64|80.22|80.21|1326906
1758293700000|2025-09-19 14:55:00|80.29|80.22|80.24|80.23|80.29|80.28|80.24|80.21|267309
1758294000000|2025-09-19 15:00:00|80.23|80.21|80.02|80|80.23|80.21|80.01|80|502603
1758294300000|2025-09-19 15:05:00|80.01|79.99|79.27|79.2|80.01|80|79.12|79|1378710
1758294600000|2025-09-19 15:10:00|79.2|79.14|79.12|79.09|79.27|79.26|79.02|79|656512
1758294900000|2025-09-19 15:15:00|79.11|79.1|78.83|78.62|79.11|79.1|78.33|78.2|988712
1758295200000|2025-09-19 15:20:00|78.7|78.6|79|78.82|79|78.84|78.61|78.5|389248
1758295500000|2025-09-19 15:25:00|78.99|78.67|78.7|78.64|78.99|78.7|78.59|78.5|165057
1758295800000|2025-09-19 15:30:00|78.68|78.63|78.17|78.01|78.68|78.63|78.12|78|625623
1758296100000|2025-09-19 15:35:00|78.25|78.1|78.28|78.02|78.51|78.5|78.16|78.01|431368
1758296400000|2025-09-19 15:40:00|78.15|78.03|78.01|78|78.3|78.24|78.01|78|865339
1758296700000|2025-09-19 15:45:00|78.03|78.01|78.3|78.24|78.3|78.24|78.03|78.01|647074
1758297000000|2025-09-19 15:50:00|78.28|78.23|78.28|78.26|78.3|78.29|78.23|78.18|551453
1758297300000|2025-09-19 15:55:00|78.27|78.27|77.88|77.81|78.28|78.27|77.75|77.65|864446
1758297600000|2025-09-19 16:00:00|77.9|77.84|78.18|78.14|78.2|78.15|77.9|77.84|660701
1758297900000|2025-09-19 16:05:00|78.17|78.15|78.18|78|78.25|78.21|78.09|78|354308
1758298200000|2025-09-19 16:10:00|78.19|78.1|78.1|78|78.25|78.22|78.08|78|289168
1758298500000|2025-09-19 16:15:00|78.08|78.01|78.1|78|78.2|78.03|78.05|77.92|122827
1758298800000|2025-09-19 16:20:00|78.11|77.99|78.25|78.2|78.25|78.2|78.1|77.95|257329
1758299100000|2025-09-19 16:25:00|78.24|78.19|78.42|78.4|78.45|78.43|78.22|78.19|476677
1758299400000|2025-09-19 16:30:00|78.41|78.34|78.15|78.02|78.41|78.34|78.11|78|354007
1758299700000|2025-09-19 16:35:00|78.17|78.03|78.38|78.36|78.45|78.42|78.15|78.03|429977
1758300000000|2025-09-19 16:40:00|78.37|78.2|78.38|78.3|78.38|78.3|78.35|78.15|226668
1758300300000|2025-09-19 16:45:00|78.37|78.31|78.34|78.03|78.37|78.37|78.23|78.03|179676
1758300600000|2025-09-19 16:50:00|78.18|78.04|78.32|78.3|78.32|78.3|78.01|78|364485
1758300900000|2025-09-19 16:55:00|78.31|78.31|78.29|78.16|78.5|78.42|78.08|78.01|409180
1758301200000|2025-09-19 17:00:00|78.28|78.17|78.49|78.46|78.49|78.46|78.24|78.17|401424
1758301500000|2025-09-19 17:05:00|78.47|78.44|78.53|78.5|78.6|78.56|78.34|78.25|812417
1758301800000|2025-09-19 17:10:00|78.56|78.52|78.59|78.58|78.6|78.58|78.54|78.52|630805
1758302100000|2025-09-19 17:15:00|78.58|78.57|78.34|78.13|78.58|78.57|78.1|78.08|750446
1758302400000|2025-09-19 17:20:00|78.35|78.22|78.1|78.09|78.6|78.32|78.1|78.09|111915
1758302700000|2025-09-19 17:25:00|78.09|78.08|78.06|78|78.09|78.08|78.06|78|177742
1758303000000|2025-09-19 17:30:00|78.08|78.01|78.54|78.51|78.54|78.51|78.08|78|274234
1758303300000|2025-09-19 17:35:00|78.52|78.5|78.19|78.18|78.54|78.5|78.19|78.18|383225
1758303600000|2025-09-19 17:40:00|78.2|78.19|78.11|78.1|78.39|78.3|78.11|78.1|291772
1758303900000|2025-09-19 17:45:00|78.12|78.11|78.23|78.22|78.46|78.24|78.11|78.1|304536
1758304200000|2025-09-19 17:50:00|78.22|78.21|78.08|78.07|78.22|78.21|78.04|78.02|248154
1758304500000|2025-09-19 17:55:00|78.07|78.05|78.23|78.17|78.45|78.18|78.03|78.02|228557
1758304800000|2025-09-19 18:00:00|78.22|78.2|78.12|78.11|78.23|78.2|78.1|78.08|157515
1758305100000|2025-09-19 18:05:00|78.11|78.1|78.06|78.05|78.11|78.1|78.06|78.05|91647
1758305400000|2025-09-19 18:10:00|78.05|78.04|78.09|78.07|78.11|78.1|78.01|78|366110
1758305700000|2025-09-19 18:15:00|78.08|78.08|78.13|78.03|78.13|78.08|78.01|78|309341
1758306000000|2025-09-19 18:20:00|78.08|78.01|78.01|78|78.13|78.03|78.01|78|112074
1758306300000|2025-09-19 18:25:00|78|77.99|77.87|77.84|78|78|77.87|77.84|155866
1758306600000|2025-09-19 18:30:00|77.86|77.85|78.17|77.85|78.23|78.03|77.86|77.84|220642
1758306900000|2025-09-19 18:35:00|78.16|77.86|77.9|77.84|78.16|77.9|77.9|77.84|98415
1758307200000|2025-09-19 18:40:00|77.89|77.85|77.81|77.8|77.89|77.87|77.81|77.8|500151
1758307500000|2025-09-19 18:45:00|77.8|77.79|77.37|77.36|77.8|77.79|77.37|77.3|347902
1758307800000|2025-09-19 18:50:00|77.36|77.3|77.22|77.12|77.47|77.36|77.07|77.05|375898
1758308100000|2025-09-19 18:55:00|77.21|77.13|77.25|77.16|77.25|77.2|77.17|77.13|321476
1758308400000|2025-09-19 19:00:00|77.24|77.17|77.18|77.15|77.24|77.2|77.17|77.13|158854
1758308700000|2025-09-19 19:05:00|77.2|77.16|77.17|77.11|77.2|77.19|77.17|77|364511
1758309000000|2025-09-19 19:10:00|77.19|77.12|77.13|77.11|77.21|77.17|77.13|77.02|131451
1758309300000|2025-09-19 19:15:00|77.12|77.1|77.01|77|77.12|77.11|77.01|77|840071
1758309600000|2025-09-19 19:20:00|77.02|77.01|77.06|77.02|77.49|77.19|77.02|77.01|392340
1758309900000|2025-09-19 19:25:00|77.05|77.03|77.18|77.05|77.25|77.22|77.03|77.02|623133
1758310200000|2025-09-19 19:30:00|77.16|77.04|76.63|76.54|77.16|77.05|76.63|76.54|756655
1758310500000|2025-09-19 19:35:00|76.62|76.62|76.77|76.68|76.94|76.82|76.62|76.6|271139
1758310800000|2025-09-19 19:40:00|76.78|76.72|76.8|76.78|77.23|77.04|76.78|76.68|284550
1758311100000|2025-09-19 19:45:00|76.79|76.75|76.86|76.83|76.86|76.83|76.72|76.68|306558
1758311400000|2025-09-19 19:50:00|76.88|76.84|78.3|78.18|78.45|78.31|76.86|76.84|1321607
1758311700000|2025-09-19 19:55:00|78.24|78.16|77.71|77.25|78.24|78.16|77.21|77.11|1287679
1758547800000|2025-09-22 13:30:00|75.79|75.73|74.99|74.62|75.94|75.78|74.09|74|1362058
1758548100000|2025-09-22 13:35:00|75|74.65|75.94|75.45|75.94|75.66|74.9|74.65|328615
1758548400000|2025-09-22 13:40:00|75.93|75.46|75.57|75.53|75.94|75.81|75.2|75.12|454992
1758548700000|2025-09-22 13:45:00|75.56|75.54|75.3|75.2|75.9|75.82|75.26|75.18|239781
1758549000000|2025-09-22 13:50:00|75.46|75.21|74.82|74.71|75.6|75.5|74.8|74.69|626933
1758549300000|2025-09-22 13:55:00|74.8|74.72|75.24|75.23|75.24|75.23|74.67|74.65|1250489
1758549600000|2025-09-22 14:00:00|75.22|75.12|74.82|74.63|75.22|75.12|74.61|74.6|567683
1758549900000|2025-09-22 14:05:00|74.71|74.62|74.28|74.13|75.6|75.28|74.12|74.08|723453
1758550200000|2025-09-22 14:10:00|74.21|74.14|74.48|74.37|75|74.8|74.21|74.14|682798
1758550500000|2025-09-22 14:15:00|74.43|74.38|74.67|74.58|74.83|74.8|74.35|74.25|651813
1758550800000|2025-09-22 14:20:00|74.69|74.59|74.46|74.45|74.85|74.83|74.45|74.35|542395
1758551100000|2025-09-22 14:25:00|74.48|74.46|74.01|74|74.51|74.47|74.01|74|868858
1758551400000|2025-09-22 14:30:00|74.03|74.01|74.14|74.01|74.96|74.51|74.01|74|959002
1758551700000|2025-09-22 14:35:00|74.13|74.08|74.07|74|74.27|74.26|74.05|74|520568
1758552000000|2025-09-22 14:40:00|74.06|74.02|73.77|73.71|74.06|74.04|73.6|73.5|1019558
1758552300000|2025-09-22 14:45:00|73.76|73.68|73.99|73.97|74|73.99|73.75|73.6|712651
1758552600000|2025-09-22 14:50:00|74|73.98|73.95|73.89|74.35|74.34|73.78|73.6|754803
1758552900000|2025-09-22 14:55:00|73.94|73.9|74.09|73.93|74.35|74.34|73.94|73.9|994035
1758553200000|2025-09-22 15:00:00|74.08|73.94|73.8|73.74|74.2|74.17|73.75|73.66|456655
1758553500000|2025-09-22 15:05:00|73.79|73.75|74|73.89|74|73.92|73.75|73.66|319956
1758553800000|2025-09-22 15:10:00|73.99|73.95|74.1|74.09|74.27|74.18|73.96|73.95|383157
1758554100000|2025-09-22 15:15:00|74.09|74.04|74.02|74.01|74.15|74.05|74.01|74|264948
1758554400000|2025-09-22 15:20:00|74.01|74|74.24|74.19|74.5|74.48|74.01|74|732181
1758554700000|2025-09-22 15:25:00|74.21|74.18|74.43|74.3|74.5|74.45|74.19|74.18|463902
1758555000000|2025-09-22 15:30:00|74.42|74.31|74.81|74.8|74.85|74.81|74.31|74.3|898890
1758555300000|2025-09-22 15:35:00|74.8|74.79|74.76|74.72|74.9|74.79|74.2|74.16|667339
1758555600000|2025-09-22 15:40:00|74.77|74.73|75|74.99|75.08|75.07|74.74|74.72|555940
1758555900000|2025-09-22 15:45:00|74.99|74.95|74.91|74.86|75|74.95|74.72|74.7|375627
1758556200000|2025-09-22 15:50:00|74.88|74.87|74.4|74.38|75.02|75.01|74.34|74.3|761914
1758556500000|2025-09-22 15:55:00|74.39|74.37|74.11|74.1|74.4|74.37|74.03|74.01|537744
1758556800000|2025-09-22 16:00:00|74.12|74.11|74.18|74.11|74.24|74.23|74.12|74.08|398020
1758557100000|2025-09-22 16:05:00|74.17|74.12|74.3|74.28|74.3|74.29|74.17|74.11|221611
1758557400000|2025-09-22 16:10:00|74.31|74.29|74.55|74.48|74.55|74.49|74.29|74.27|494671
1758557700000|2025-09-22 16:15:00|74.57|74.5|74.79|74.78|75|74.84|74.57|74.48|456966
1758558000000|2025-09-22 16:20:00|74.78|74.76|75.1|74.95|75.2|75.16|74.71|74.69|464816
1758558300000|2025-09-22 16:25:00|75.09|74.91|75.54|75.34|75.8|75.56|74.96|74.91|755642
1758558600000|2025-09-22 16:30:00|75.49|75.45|75.17|75.16|75.72|75.49|75.13|75.08|250207
1758558900000|2025-09-22 16:35:00|75.18|75.17|75.39|75.37|75.68|75.52|75.16|75.11|633574
1758559200000|2025-09-22 16:40:00|75.41|75.39|75.71|75.7|75.77|75.71|75.39|75.39|243492
1758559500000|2025-09-22 16:45:00|75.7|75.69|75.68|75.67|75.7|75.69|75.37|75.08|670937
1758559800000|2025-09-22 16:50:00|75.69|75.68|75.72|75.7|76|75.98|75.55|75.5|669400
1758560100000|2025-09-22 16:55:00|75.74|75.71|75.88|75.87|75.97|75.87|75.62|75.54|429873
1758560400000|2025-09-22 17:00:00|75.87|75.83|75.84|75.83|75.88|75.83|75.34|75.2|800274
1758560700000|2025-09-22 17:05:00|75.85|75.84|76.41|76.39|76.5|76.39|75.85|75.83|483058
1758561000000|2025-09-22 17:10:00|76.4|76.4|75.77|75.52|76.41|76.4|75.6|75.51|455349
1758561300000|2025-09-22 17:15:00|75.76|75.66|75.88|75.87|75.99|75.87|75.64|75.62|323243
1758561600000|2025-09-22 17:20:00|75.99|75.88|75.9|75.76|76.16|75.97|75.72|75.7|246770
1758561900000|2025-09-22 17:25:00|75.83|75.77|76.23|76.21|76.25|76.22|75.77|75.77|345971
1758562200000|2025-09-22 17:30:00|76.22|76.2|75.89|75.88|76.23|76.2|75.77|75.72|250438
1758562500000|2025-09-22 17:35:00|75.88|75.87|75.58|75.55|75.88|75.87|75.39|75.25|332553
1758562800000|2025-09-22 17:40:00|75.56|75.56|75.52|75.51|75.82|75.66|75.52|75.51|274802
1758563100000|2025-09-22 17:45:00|75.51|75.5|75.78|75.7|75.8|75.7|75.38|75.22|97702
1758563400000|2025-09-22 17:50:00|75.8|75.71|75.91|75.81|76|75.81|75.8|75.71|82708
1758563700000|2025-09-22 17:55:00|75.89|75.82|75.57|75.56|75.89|75.82|75.57|75.55|372071
1758564000000|2025-09-22 18:00:00|75.6|75.57|75.71|75.7|75.75|75.7|75.6|75.57|158120
1758564300000|2025-09-22 18:05:00|75.7|75.69|75.7|75.69|75.71|75.69|75.7|75.69|470198
1758564600000|2025-09-22 18:10:00|75.71|75.7|75.81|75.8|76.1|76.09|75.47|75.39|1048433
1758564900000|2025-09-22 18:15:00|75.78|75.65|75.54|75.49|75.78|75.66|75.41|75.29|468692
1758565200000|2025-09-22 18:20:00|75.53|75.5|75.46|75.38|75.78|75.65|75.34|75.29|310208
1758565500000|2025-09-22 18:25:00|75.48|75.39|75.59|75.55|75.63|75.55|75.48|75.39|295718
1758565800000|2025-09-22 18:30:00|75.57|75.56|75.35|75.31|75.62|75.56|75.12|75.1|368629
1758566100000|2025-09-22 18:35:00|75.34|75.3|75|74.86|75.34|75.31|74.93|74.85|413471
1758566400000|2025-09-22 18:40:00|74.98|74.85|74.98|74.97|74.98|74.97|74.85|74.7|249364
1758566700000|2025-09-22 18:45:00|74.97|74.96|74.41|74.33|74.97|74.96|74.41|74.32|284831
1758567000000|2025-09-22 18:50:00|74.4|74.32|74.09|74.08|74.4|74.32|74.09|74.08|635968
1758567300000|2025-09-22 18:55:00|74.08|74.05|74.15|74.01|74.17|74.16|74.01|74|587127
1758567600000|2025-09-22 19:00:00|74.13|74.1|73.77|73.71|74.13|74.1|73.77|73.7|423367
1758567900000|2025-09-22 19:05:00|73.76|73.7|74.05|74.04|74.05|74.04|73.76|73.7|713793
1758568200000|2025-09-22 19:10:00|74.07|74.05|74.11|74.1|74.13|74.12|74.07|74.05|362176
1758568500000|2025-09-22 19:15:00|74.09|74.08|73.77|73.72|74.09|74.08|73.76|73.7|421225
1758568800000|2025-09-22 19:20:00|73.76|73.73|73.69|73.67|73.76|73.74|73.69|73.66|388534
1758569100000|2025-09-22 19:25:00|73.7|73.68|73.88|73.72|73.99|73.98|73.7|73.68|466166
1758569400000|2025-09-22 19:30:00|73.85|73.71|73.56|73.55|73.85|73.71|73.52|73.51|310994
1758569700000|2025-09-22 19:35:00|73.57|73.56|73.51|73.5|73.68|73.67|73.51|73.5|354834
1758570000000|2025-09-22 19:40:00|73.52|73.51|73.37|73.31|73.56|73.55|73.37|73.3|535223
1758570300000|2025-09-22 19:45:00|73.35|73.32|73.43|73.42|73.45|73.44|73.31|73.3|421547
1758570600000|2025-09-22 19:50:00|73.45|73.43|73.68|73.6|73.68|73.6|73.22|73.17|410668
1758570900000|2025-09-22 19:55:00|73.67|73.59|73.79|73.5|73.79|73.59|73.27|73.22|787020
1758634200000|2025-09-23 13:30:00|75.66|75.3|75.35|75.18|75.7|75.3|75|74.55|1085016
1758634500000|2025-09-23 13:35:00|75.4|75.19|75.47|75.43|75.5|75.46|75.33|75.01|313449
1758634800000|2025-09-23 13:40:00|75.45|75.42|75.47|75.02|75.5|75.45|75.06|74.99|736790
1758635100000|2025-09-23 13:45:00|75.5|75.29|75.86|75.45|76|75.98|75.42|75.29|493626
1758635400000|2025-09-23 13:50:00|75.81|75.5|76.6|76.34|76.8|76.79|75.81|75.5|1156057
1758635700000|2025-09-23 13:55:00|76.59|76.49|76.07|76.06|76.59|76.49|76.07|76.06|522685
1758636000000|2025-09-23 14:00:00|76.08|76.07|76.8|76.61|76.8|76.64|76.08|76.06|896010
1758636300000|2025-09-23 14:05:00|76.85|76.62|77.2|77.15|77.2|77.17|76.85|76.62|1082016
1758636600000|2025-09-23 14:10:00|77.21|77.18|77.83|77.79|78|77.9|77.21|77.18|1274873
1758636900000|2025-09-23 14:15:00|77.9|77.8|77.69|77.56|78.49|78.31|77.56|77.53|1213678
1758637200000|2025-09-23 14:20:00|77.67|77.53|77.5|76.79|77.67|77.53|76.75|76.62|827319
1758637500000|2025-09-23 14:25:00|77.2|76.91|76.99|76.8|77.5|76.91|76.49|76.34|598219
1758637800000|2025-09-23 14:30:00|77|76.81|77.92|77.88|78.3|78.27|77|76.81|1273407
1758638100000|2025-09-23 14:35:00|77.96|77.89|77.76|77.71|78.19|77.98|77.3|77.15|768214
1758638400000|2025-09-23 14:40:00|77.73|77.73|77.96|77.95|78.2|78.13|77.73|77.73|854300
1758638700000|2025-09-23 14:45:00|77.98|77.96|77.8|77.76|78|77.96|77.41|77.21|817426
1758639000000|2025-09-23 14:50:00|77.78|77.77|77.43|77.42|77.84|77.78|77.12|77.09|685245
1758639300000|2025-09-23 14:55:00|77.44|77.43|77.38|77.32|77.77|77.51|77.28|77.16|429924
1758639600000|2025-09-23 15:00:00|77.37|77.31|77.09|77.04|77.37|77.31|77.03|77|549910
1758639900000|2025-09-23 15:05:00|77.08|77.05|77|76.9|77.08|77.05|76.82|76.75|402604
1758640200000|2025-09-23 15:10:00|76.99|76.91|76.98|76.91|76.99|76.99|76.98|76.85|244278
1758640500000|2025-09-23 15:15:00|76.95|76.9|76.9|76.72|76.95|76.9|76.72|76.65|302329
1758640800000|2025-09-23 15:20:00|76.91|76.73|76.86|76.84|77|76.93|76.84|76.72|191185
1758641100000|2025-09-23 15:25:00|76.85|76.85|76.92|76.77|76.94|76.85|76.83|76.73|94365
1758641400000|2025-09-23 15:30:00|76.89|76.78|76.41|76.34|76.89|76.79|76.4|76.33|252781
1758641700000|2025-09-23 15:35:00|76.4|76.33|77|76.64|77|76.64|76.38|76.33|314893
1758642000000|2025-09-23 15:40:00|76.79|76.63|76.53|76.5|76.79|76.63|76.52|76.44|212613
1758642300000|2025-09-23 15:45:00|76.52|76.49|76.53|76.52|76.53|76.52|76.52|76.47|379062
1758642600000|2025-09-23 15:50:00|76.52|76.51|76.23|76.09|76.52|76.51|76.12|76.01|241973
1758642900000|2025-09-23 15:55:00|76.21|76.1|76.5|76.26|76.5|76.26|76.1|76.08|312230
1758643200000|2025-09-23 16:00:00|76.41|76.27|76.18|76.02|76.41|76.29|76.1|76|173805
1758643500000|2025-09-23 16:05:00|76.21|76.03|76.15|76.04|76.21|76.12|76.15|76.03|30465
1758643800000|2025-09-23 16:10:00|76.13|76.01|75.71|75.45|76.13|76.04|75.29|75.1|372151
1758644100000|2025-09-23 16:15:00|75.65|75.5|76|75.9|76|75.9|75.65|75.5|82640
1758644400000|2025-09-23 16:20:00|76.02|75.8|75.95|75.92|76.3|76.2|75.95|75.8|166127
1758644700000|2025-09-23 16:25:00|76.05|75.93|76.15|76.14|76.3|76.14|76.05|75.93|213848
1758645000000|2025-09-23 16:30:00|76.16|76.13|76.12|76.11|76.16|76.13|76.11|76.11|175213
1758645300000|2025-09-23 16:35:00|76.13|76.09|75.92|75.91|76.13|76.09|75.9|75.88|260387
1758645600000|2025-09-23 16:40:00|75.93|75.92|76.38|76.3|77|76.69|75.93|75.92|337930
1758645900000|2025-09-23 16:45:00|76.4|76.31|76.89|76.73|77|76.89|76.4|76.31|171595
1758646200000|2025-09-23 16:50:00|76.81|76.76|76.86|76.82|76.89|76.83|76.78|76.76|115137
1758646500000|2025-09-23 16:55:00|76.85|76.83|76.8|76.74|76.86|76.84|76.5|76.48|164599
1758646800000|2025-09-23 17:00:00|76.77|76.73|76.86|76.32|76.86|76.74|76.31|76.28|63728
1758647100000|2025-09-23 17:05:00|76.85|76.41|76.49|76.48|76.85|76.65|76.45|76.41|142547
1758647400000|2025-09-23 17:10:00|76.58|76.49|76.76|76.69|76.86|76.69|76.49|76.48|189654
1758647700000|2025-09-23 17:15:00|76.75|76.68|76.3|76.29|76.75|76.68|76.3|76.2|36408
1758648000000|2025-09-23 17:20:00|76.31|76.3|76.31|76.3|76.43|76.4|76.3|76.29|174743
1758648300000|2025-09-23 17:25:00|76.3|76.29|75.94|75.76|76.31|76.29|75.94|75.75|114514
1758648600000|2025-09-23 17:30:00|75.93|75.77|75.92|75.86|76.2|76.03|75.77|75.77|344116
1758648900000|2025-09-23 17:35:00|75.89|75.83|75.17|75.13|75.92|75.83|75.17|75.13|217779
1758649200000|2025-09-23 17:40:00|75.15|75.14|75.14|75.02|75.22|75.15|74.63|74.6|514994
1758649500000|2025-09-23 17:45:00|75.12|75.03|75.06|74.84|75.14|75.13|74.64|74.5|939533
1758649800000|2025-09-23 17:50:00|75.05|74.85|74.88|74.87|75.14|75.05|74.85|74.81|279673
1758650100000|2025-09-23 17:55:00|75.14|74.89|75.45|75.44|75.99|75.44|75.04|74.89|257755
1758650400000|2025-09-23 18:00:00|75.44|75.43|75.17|75.16|75.65|75.43|75.17|75.15|232513
1758650700000|2025-09-23 18:05:00|75.16|75.15|75.16|75.15|75.17|75.16|75.16|75.15|479420
1758651000000|2025-09-23 18:10:00|75.15|75.14|74.53|74.52|75.15|75.14|74.52|74.5|771384
1758651300000|2025-09-23 18:15:00|74.52|74.5|74.14|74.13|74.52|74.52|74.14|74.12|625669
1758651600000|2025-09-23 18:20:00|74.13|74.11|74.02|74.01|74.57|74.2|74.01|73.99|1090627
1758651900000|2025-09-23 18:25:00|74.03|74.02|74.48|74.47|75|74.47|74.03|74.02|497318
1758652200000|2025-09-23 18:30:00|74.49|74.48|74.91|74.81|75|74.86|74.4|74.21|561316
1758652500000|2025-09-23 18:35:00|74.89|74.86|74.82|74.81|75|74.98|74.69|74.67|331089
1758652800000|2025-09-23 18:40:00|74.8|74.79|74.99|74.77|74.99|74.82|74.74|74.72|197307
1758653100000|2025-09-23 18:45:00|74.98|74.78|74.74|74.73|74.99|74.83|74.74|74.72|111472
1758653400000|2025-09-23 18:50:00|74.73|74.72|74.37|74.36|74.73|74.73|74.37|74.36|295320
1758653700000|2025-09-23 18:55:00|74.36|74.25|74.23|74.22|74.57|74.47|74.23|74.22|547841
1758654000000|2025-09-23 19:00:00|74.24|74.23|74.12|74.11|74.57|74.34|74.12|74.1|175150
1758654300000|2025-09-23 19:05:00|74.13|74.12|74.13|74.02|74.44|74.38|74.08|74|228919
1758654600000|2025-09-23 19:10:00|74.07|74.03|74.09|74.08|74.13|74.09|74.03|74.02|165731
1758654900000|2025-09-23 19:15:00|74.1|74.09|74.26|74.25|74.5|74.25|74.09|74.09|128775
1758655200000|2025-09-23 19:20:00|74.25|74.24|73.81|73.8|74.25|74.24|73.81|73.8|246785
1758655500000|2025-09-23 19:25:00|73.82|73.81|73.79|73.78|74.5|73.93|73.79|73.78|345554
1758655800000|2025-09-23 19:30:00|73.8|73.79|73.83|73.82|74.15|73.93|73.8|73.78|159602
1758656100000|2025-09-23 19:35:00|73.85|73.81|74.07|73.82|74.07|73.82|73.79|73.78|97410
1758656400000|2025-09-23 19:40:00|73.95|73.83|73.89|73.88|74.07|73.9|73.84|73.83|36255
1758656700000|2025-09-23 19:45:00|73.9|73.89|74.03|74.02|74.49|74.06|73.9|73.89|279162
1758657000000|2025-09-23 19:50:00|74.02|74|73.83|73.82|74.03|74.02|73.83|73.8|134531
1758657300000|2025-09-23 19:55:00|73.82|73.8|73.76|73.75|74.03|73.81|73.76|73.7|437872
1758720600000|2025-09-24 13:30:00|76.85|76.22|78.3|78.2|79.57|79.1|76.85|76.22|976628
1758720900000|2025-09-24 13:35:00|78.24|78.11|79.13|78.82|79.13|79|77.99|77.5|1226331
1758721200000|2025-09-24 13:40:00|79.12|78.83|83.48|83.29|83.48|83.29|78.87|78.83|3648685
1758721500000|2025-09-24 13:45:00|83.49|83.3|82.5|82.24|84.59|84.52|82.29|82.02|3180124
1758721800000|2025-09-24 13:50:00|82.34|82.25|83.34|83.18|84|83.94|81.7|81.61|2922130
1758722100000|2025-09-24 13:55:00|83.36|83.19|82.82|82.6|83.8|83.65|81.89|81.87|2608059
1758722400000|2025-09-24 14:00:00|83.05|82.81|82.67|82.64|83.12|83.04|82.09|82.07|1106637
1758722700000|2025-09-24 14:05:00|82.65|82.6|83.28|83.27|83.69|83.61|82.36|82.2|1665421
1758723000000|2025-09-24 14:10:00|83.3|83.28|83.82|83.7|84|83.99|83.11|83.01|2300140
1758723300000|2025-09-24 14:15:00|83.8|83.69|84.33|84.11|84.34|84.23|83.4|83.32|2230607
1758723600000|2025-09-24 14:20:00|84.22|84.12|83.3|83.27|84.4|84.39|83.01|83|1356457
1758723900000|2025-09-24 14:25:00|83.32|83.28|82.9|82.89|83.8|83.69|82.73|82.7|1132649
1758724200000|2025-09-24 14:30:00|83|82.9|83.79|83.43|83.79|83.57|82.43|82.3|859029
1758724500000|2025-09-24 14:35:00|83.61|83.44|83.07|83.04|83.79|83.46|82.78|82.69|926410
1758724800000|2025-09-24 14:40:00|83.11|83.05|83.66|83.58|83.79|83.58|83.11|83.05|763492
1758725100000|2025-09-24 14:45:00|83.65|83.57|83.5|83.4|83.65|83.58|83.22|83.14|629155
1758725400000|2025-09-24 14:50:00|83.49|83.38|83.65|83.6|83.65|83.6|83.3|83.25|886237
1758725700000|2025-09-24 14:55:00|83.66|83.61|83.4|83.38|84|83.99|83.4|83.37|1643880
1758726000000|2025-09-24 15:00:00|83.39|83.37|83.99|83.93|83.99|83.93|83.3|83.25|1156647
1758726300000|2025-09-24 15:05:00|83.98|83.94|83.67|83.59|85|84.99|83.26|83.25|4483286
1758726600000|2025-09-24 15:10:00|83.61|83.51|83.32|83.03|84|83.6|83.3|83|870680
1758726900000|2025-09-24 15:15:00|83.49|83.05|84.18|84.18|84.4|84.18|83.34|83.05|768080
1758727200000|2025-09-24 15:20:00|84.4|84.3|84.69|84.5|84.75|84.56|84.17|84.15|766079
1758727500000|2025-09-24 15:25:00|84.68|84.51|84.13|84.12|84.75|84.52|84.03|84|653865
1758727800000|2025-09-24 15:30:00|84.14|84.13|84.13|84.12|84.38|84.16|84.01|84|545600
1758728100000|2025-09-24 15:35:00|84.12|84.11|84.4|84.39|84.4|84.39|84.01|84|537324
1758728400000|2025-09-24 15:40:00|84.5|84.4|84.6|84.58|84.6|84.58|84.37|84.22|713816
1758728700000|2025-09-24 15:45:00|84.87|84.59|84.6|84.59|84.87|84.8|84.5|84.49|976363
1758729000000|2025-09-24 15:50:00|84.59|84.57|84.35|84.31|84.59|84.57|84.01|84|722337
1758729300000|2025-09-24 15:55:00|84.33|84.33|84.09|84.08|84.4|84.36|84.01|84|567056
1758729600000|2025-09-24 16:00:00|84.08|84.07|83.3|83.26|84.1|84.07|82.92|82.9|1027820
1758729900000|2025-09-24 16:05:00|83.6|83.27|83.62|83.31|83.63|83.48|83.03|83|619840
1758730200000|2025-09-24 16:10:00|83.55|83.32|83.4|83.19|83.55|83.36|82.72|82.55|502646
1758730500000|2025-09-24 16:15:00|83.39|83.18|83.98|83.93|84|83.93|83.28|83.17|419991
1758730800000|2025-09-24 16:20:00|84|83.95|84.53|84.5|84.56|84.5|83.85|83.82|681787
1758731100000|2025-09-24 16:25:00|84.56|84.51|84.84|84.83|84.96|84.83|84.56|84.51|781014
1758731400000|2025-09-24 16:30:00|84.96|84.84|84.26|84.25|84.96|84.86|84.13|84|791715
1758731700000|2025-09-24 16:35:00|84.25|84.24|84.41|84.33|84.55|84.39|84.12|84.02|358936
1758732000000|2025-09-24 16:40:00|84.37|84.34|84.03|83.71|84.55|84.44|83.33|83.19|1273918
1758732300000|2025-09-24 16:45:00|84.02|83.97|83.73|83.72|84.44|84.29|83.73|83.68|287710
1758732600000|2025-09-24 16:50:00|83.74|83.74|83.96|83.95|84|83.95|83.74|83.74|87031
1758732900000|2025-09-24 16:55:00|83.95|83.93|83.53|83.51|83.95|83.93|83.17|83.13|251320
1758733200000|2025-09-24 17:00:00|83.52|83.52|83.44|83.37|83.89|83.64|83.29|83|274185
1758733500000|2025-09-24 17:05:00|83.43|83.38|83.85|83.59|83.85|83.59|83.16|83.14|169785
1758733800000|2025-09-24 17:10:00|83.84|83.6|83.83|83.69|83.85|83.7|83.7|83.6|177664
1758734100000|2025-09-24 17:15:00|83.84|83.7|83.74|83.72|83.9|83.89|83.7|83.68|244827
1758734400000|2025-09-24 17:20:00|83.79|83.73|83.96|83.92|84|83.93|83.79|83.73|197492
1758734700000|2025-09-24 17:25:00|83.94|83.93|83.81|83.8|84.1|83.99|83.78|83.5|419307
1758735000000|2025-09-24 17:30:00|83.83|83.81|84.22|84.19|84.31|84.22|83.81|83.8|496778
1758735300000|2025-09-24 17:35:00|84.2|84.2|84.11|84.1|84.35|84.3|84.05|84.03|252717
1758735600000|2025-09-24 17:40:00|84.12|84.11|84.43|84.38|84.43|84.38|84.12|84.11|209994
1758735900000|2025-09-24 17:45:00|84.44|84.45|84.32|84.3|84.57|84.52|84.18|84.14|593920
1758736200000|2025-09-24 17:50:00|84.41|84.32|84.55|84.46|84.55|84.46|84.31|84.3|236048
1758736500000|2025-09-24 17:55:00|84.5|84.5|84.88|84.79|84.99|84.9|84.5|84.5|739656
1758736800000|2025-09-24 18:00:00|84.84|84.8|84.81|84.74|84.99|84.96|84.62|84.14|647864
1758737100000|2025-09-24 18:05:00|84.78|84.75|84.96|84.95|84.99|84.96|84.78|84.75|220243
1758737400000|2025-09-24 18:10:00|84.97|84.96|84.99|84.98|85|84.98|84.9|84.89|499099
1758737700000|2025-09-24 18:15:00|85|84.99|86|85.9|86|85.91|85|84.99|2481235
1758738000000|2025-09-24 18:20:00|86.01|85.91|86.42|86.21|86.5|86.42|85.95|85.91|2339852
1758738300000|2025-09-24 18:25:00|86.36|86.23|86.19|86.08|86.42|86.3|85.79|85.51|893352
1758738600000|2025-09-24 18:30:00|86.2|86.09|86.86|86.7|86.86|86.7|85.98|85.91|1498323
1758738900000|2025-09-24 18:35:00|86.88|86.85|87.03|87|87.61|87.6|86.88|86.85|2480847
1758739200000|2025-09-24 18:40:00|87.02|87.01|87.05|87.02|87.67|87.5|86.73|86.7|1106478
1758739500000|2025-09-24 18:45:00|87.04|87.03|87.2|87.1|87.25|87.18|86.8|86.77|1085868
1758739800000|2025-09-24 18:50:00|87.24|87.11|87.25|87.21|87.25|87.24|87|86.92|634362
1758740100000|2025-09-24 18:55:00|87.2|87.2|87.5|87.33|87.5|87.33|87.05|87|1407261
1758740400000|2025-09-24 19:00:00|87.49|87.44|87.1|87|87.67|87.6|86.78|86.62|1226220
1758740700000|2025-09-24 19:05:00|87.06|87.01|86.6|86.59|87.1|87.01|86.6|86.55|447210
1758741000000|2025-09-24 19:10:00|86.59|86.57|87.12|87.05|87.12|87.05|86.24|86.14|474758
1758741300000|2025-09-24 19:15:00|87.15|87.06|86.98|86.81|87.27|87.17|86.7|86.5|398727
1758741600000|2025-09-24 19:20:00|87.01|86.82|87.45|87.4|87.45|87.4|86.97|86.82|935545
1758741900000|2025-09-24 19:25:00|87.47|87.44|87.89|87.87|87.9|87.88|87.25|87.2|1330880
1758742200000|2025-09-24 19:30:00|87.9|87.88|87.75|87.68|87.95|87.89|87.35|87.31|969608
1758742500000|2025-09-24 19:35:00|87.8|87.69|87.69|87.62|87.85|87.82|87.5|87.42|847721
1758742800000|2025-09-24 19:40:00|87.7|87.63|87.48|87.42|87.7|87.63|87.05|87|824494
1758743100000|2025-09-24 19:45:00|87.5|87.43|88.6|88.5|88.67|88.54|87.5|87.43|2728874
1758743400000|2025-09-24 19:50:00|88.59|88.55|90.3|90|90.6|90.57|88.51|88.49|3870099
1758743700000|2025-09-24 19:55:00|90.36|89.99|87.76|86.86|90.36|89.99|87|86.83|2820277
1758807000000|2025-09-25 13:30:00|83|82.9|82.98|82.72|83.27|83.2|82.11|82|2279289
1758807300000|2025-09-25 13:35:00|82.84|82.71|81.5|81.28|82.98|82.85|81.11|81.02|1830962
1758807600000|2025-09-25 13:40:00|81.55|81.31|80.11|80.01|81.92|81.84|80.01|80|3497915
1758807900000|2025-09-25 13:45:00|80.39|80|81.92|81.85|81.92|81.86|80.39|80|1352033
1758808200000|2025-09-25 13:50:00|82|81.9|81.79|81.63|82.81|82.44|81.54|81.5|1276104
1758808500000|2025-09-25 13:55:00|81.78|81.62|82.9|82.45|82.9|82.8|81.59|81.55|1020725
1758808800000|2025-09-25 14:00:00|82.82|82.46|82.71|82.52|83.27|83.26|82.32|82.15|956243
1758809100000|2025-09-25 14:05:00|82.7|82.53|82.7|82.63|83.27|83.2|82.27|82.16|722913
1758809400000|2025-09-25 14:10:00|82.73|82.66|82.33|82.29|82.75|82.71|82.07|82|613822
1758809700000|2025-09-25 14:15:00|82.29|82.28|82.88|82.75|82.88|82.75|82.19|82.08|553051
1758810000000|2025-09-25 14:20:00|82.8|82.77|83.6|83.53|83.61|83.53|82.71|82.6|725779
1758810300000|2025-09-25 14:25:00|83.57|83.54|83.74|83.49|84.26|84.08|83.1|83|712907
1758810600000|2025-09-25 14:30:00|83.62|83.5|83.45|83.36|83.9|83.58|83.01|83|605139
1758810900000|2025-09-25 14:35:00|83.41|83.37|83.53|83.51|84|83.52|82.58|82.5|803863
1758811200000|2025-09-25 14:40:00|83.52|83.5|84.32|84.25|84.4|84.27|83.06|83.05|610890
1758811500000|2025-09-25 14:45:00|84.4|84.26|84.24|84.23|84.63|84.51|84.02|84|683732
1758811800000|2025-09-25 14:50:00|84.23|84.21|84.2|84.19|84.5|84.26|83.52|83.5|411645
1758812100000|2025-09-25 14:55:00|84.3|84.2|84.48|84.35|84.99|84.86|84.2|84.19|555855
1758812400000|2025-09-25 15:00:00|84.47|84.31|83.81|83.63|84.98|84.68|83.65|83.61|649933
1758812700000|2025-09-25 15:05:00|83.8|83.64|83.6|83.4|84|83.88|83.5|83.38|357409
1758813000000|2025-09-25 15:10:00|83.59|83.39|84.35|84.24|84.5|84.25|83.3|83.25|278294
1758813300000|2025-09-25 15:15:00|84.37|84.25|84|83.69|84.6|84.56|83.76|83.54|480997
1758813600000|2025-09-25 15:20:00|83.99|83.72|83.86|83.81|84|83.94|83.76|83.66|190915
1758813900000|2025-09-25 15:25:00|83.81|83.8|83.16|83.07|83.81|83.8|83.16|83.05|352019
1758814200000|2025-09-25 15:30:00|83.17|83.05|83.76|83.6|83.81|83.65|83.01|83|558793
1758814500000|2025-09-25 15:35:00|83.75|83.61|83.95|83.9|83.99|83.9|83.66|83.61|287081
1758814800000|2025-09-25 15:40:00|83.94|83.91|83.84|83.71|84.07|84|83.75|83.7|700181
1758815100000|2025-09-25 15:45:00|83.83|83.73|84|83.89|84|83.91|83.76|83.66|222260
1758815400000|2025-09-25 15:50:00|83.99|83.9|84|83.75|84|83.98|83.54|83.5|379501
1758815700000|2025-09-25 15:55:00|83.99|83.72|84.31|84.27|84.48|84.27|83.97|83.72|312009
1758816000000|2025-09-25 16:00:00|84.3|84.28|84.63|84.61|84.75|84.71|84.3|84.27|443693
1758816300000|2025-09-25 16:05:00|84.62|84.6|84.41|84.36|84.99|84.69|84.2|84.01|499076
1758816600000|2025-09-25 16:10:00|84.38|84.35|84.19|84.18|84.59|84.36|83.72|83.66|353819
1758816900000|2025-09-25 16:15:00|84.18|84.17|83.95|83.9|84.32|84.17|83.55|83.53|426089
1758817200000|2025-09-25 16:20:00|84|83.83|83.87|83.57|84|83.92|83.42|83.4|422953
1758817500000|2025-09-25 16:25:00|83.85|83.58|83.75|83.65|84|83.76|83.6|83.52|161844
1758817800000|2025-09-25 16:30:00|83.8|83.66|84|83.78|84|83.99|83.8|83.66|264629
1758818100000|2025-09-25 16:35:00|83.99|83.87|83.97|83.91|83.99|83.91|83.97|83.87|86026
1758818400000|2025-09-25 16:40:00|83.96|83.88|83.89|83.87|84|83.9|83.84|83.77|133205
1758818700000|2025-09-25 16:45:00|84|83.88|83.89|83.77|84|83.9|83.89|83.75|165258
1758819000000|2025-09-25 16:50:00|83.9|83.78|84.22|84.17|84.26|84.17|83.89|83.78|78097
1758819300000|2025-09-25 16:55:00|84.21|84.18|84.2|84.19|84.22|84.2|84.2|84.18|177251
1758819600000|2025-09-25 17:00:00|84.19|84.18|83.78|83.76|84.2|84.18|83.77|83.75|364749
1758819900000|2025-09-25 17:05:00|83.77|83.75|83.29|83.21|83.99|83.75|83.23|83.2|396396
1758820200000|2025-09-25 17:10:00|83.28|83.2|83.26|83.24|83.66|83.42|83.22|83.2|294683
1758820500000|2025-09-25 17:15:00|83.25|83.23|82.7|82.69|83.25|83.23|82.7|82.69|555782
1758820800000|2025-09-25 17:20:00|82.69|82.67|81.82|81.6|82.69|82.67|81.6|81.55|889423
1758821100000|2025-09-25 17:25:00|81.83|81.61|81.53|81.23|82.4|82.22|80.89|80.75|1691858
1758821400000|2025-09-25 17:30:00|81.45|81.22|80.81|80.8|81.54|81.5|80.81|80.77|600750
1758821700000|2025-09-25 17:35:00|80.83|80.81|80.8|80.79|81.01|80.83|80.51|80.5|617276
1758822000000|2025-09-25 17:40:00|80.79|80.72|80.39|80.29|80.79|80.72|80.27|80.2|439326
1758822300000|2025-09-25 17:45:00|80.38|80.3|80.36|80.31|80.5|80.37|80.23|80.15|284659
1758822600000|2025-09-25 17:50:00|80.31|80.28|80.26|80.21|80.43|80.31|80.25|80.2|420990
1758822900000|2025-09-25 17:55:00|80.25|80.2|80.18|80.01|81.73|81.4|80.02|80|823253
1758823200000|2025-09-25 18:00:00|80.17|80.02|79.67|79.58|80.18|80.04|79.51|79.5|1502597
1758823500000|2025-09-25 18:05:00|79.66|79.59|80.53|80.49|80.93|80.52|79.66|79.59|302462
1758823800000|2025-09-25 18:10:00|80.52|80.47|79.64|79.54|80.76|80.47|79.6|79.5|782423
1758824100000|2025-09-25 18:15:00|79.63|79.6|79.59|79.58|80|79.75|79.59|79.58|221314
1758824400000|2025-09-25 18:20:00|79.58|79.57|79.57|79.56|79.58|79.57|79.56|79.51|468731
1758824700000|2025-09-25 18:25:00|79.58|79.55|79.65|79.61|80|79.8|79.58|79.53|257168
1758825000000|2025-09-25 18:30:00|79.62|79.6|79.6|79.59|79.62|79.6|79.6|79.59|236787
1758825300000|2025-09-25 18:35:00|79.59|79.57|79.56|79.55|79.59|79.57|79.56|79.54|247450
1758825600000|2025-09-25 18:40:00|79.57|79.56|79.71|79.7|79.99|79.85|79.57|79.55|410263
1758825900000|2025-09-25 18:45:00|79.69|79.68|79.97|79.72|79.98|79.72|79.61|79.59|433500
1758826200000|2025-09-25 18:50:00|79.96|79.81|79.76|79.75|79.96|79.9|79.73|79.71|125574
1758826500000|2025-09-25 18:55:00|79.75|79.74|79.87|79.76|80|79.99|79.75|79.74|741217
1758826800000|2025-09-25 19:00:00|79.79|79.75|79.7|79.68|79.79|79.75|79.67|79.55|438407
1758827100000|2025-09-25 19:05:00||79.69||79.69||79.69||79.69|163319
1758827400000|2025-09-25 19:10:00|||||||||204580
1758827700000|2025-09-25 19:15:00|||||||||313911
1758828000000|2025-09-25 19:20:00|||||||||234706
1758828300000|2025-09-25 19:25:00|79.72|79.7|79.9|79.82|80|79.97|79.72|79.7|515721
1758828600000|2025-09-25 19:30:00|79.92|79.83|79.99|79.94|80|79.99|79.92|79.83|493230
1758828900000|2025-09-25 19:35:00|79.98|79.95|79.87|79.81|80|79.99|79.75|79.7|766473
1758829200000|2025-09-25 19:40:00|79.86|79.82|79.25|79.1|80|79.86|79.2|79.1|310768
1758829500000|2025-09-25 19:45:00|79.19|79.11|79.16|79.15|79.19|79.16|79.13|79.1|750092
1758829800000|2025-09-25 19:50:00|79.18|79.17|79.11|79.1|79.85|79.31|79.11|79.1|1035424
1758830100000|2025-09-25 19:55:00|79.13|79.11|79.59|79.25|79.59|79.45|79.13|79.1|1084756
1758893400000|2025-09-26 13:30:00|80.73|80.7|83|81.98|83.72|83.22|80.73|80.7|1128461
1758893700000|2025-09-26 13:35:00|82.99|82|82.49|82.34|82.99|82.4|82|81.69|422364
1758894000000|2025-09-26 13:40:00|82.35|82.3|81.59|81.3|82.5|82.31|81.31|81.3|488816
1758894300000|2025-09-26 13:45:00|81.57|81.02|81.01|81|82.1|82|81.01|81|703603
1758894600000|2025-09-26 13:50:00|81.33|81.01|81.23|81.12|81.43|81.21|81.02|81|148283
1758894900000|2025-09-26 13:55:00|81.22|81.08|80.85|80.8|81.28|81.2|80.85|80.74|358650
1758895200000|2025-09-26 14:00:00|80.88|80.82|79.44|79.01|80.88|80.85|79.12|79|1290646
1758895500000|2025-09-26 14:05:00|79.6|79.02|80.63|80.3|80.79|80.49|79.6|79.02|405219
1758895800000|2025-09-26 14:10:00|80.64|80.31|79.72|79.65|80.64|80.34|79.54|79.3|276410
1758896100000|2025-09-26 14:15:00|79.69|79.64|79.45|79.1|79.8|79.69|79.13|79|418523
1758896400000|2025-09-26 14:20:00|79.49|79.15|79.27|79.16|79.98|79.61|79.27|79.15|236106
1758896700000|2025-09-26 14:25:00|79.18|79.15|78.77|78.45|79.18|79.15|78.25|78|778317
1758897000000|2025-09-26 14:30:00|78.6|78.53|78.86|78.8|78.9|78.81|78.58|78.47|656419
1758897300000|2025-09-26 14:35:00|78.87|78.81|79.58|79.53|79.59|79.53|78.87|78.81|444153
1758897600000|2025-09-26 14:40:00|79.59|79.54|79.14|79.11|79.81|79.74|79.02|79.01|685102
1758897900000|2025-09-26 14:45:00|79.16|79.12|79.3|79.29|79.58|79.29|78.84|78.8|114166
1758898200000|2025-09-26 14:50:00|79.31|79.27|79.19|79.16|79.31|79.27|79.19|79.1|195873
1758898500000|2025-09-26 14:55:00|79.18|79.1|78.89|78.7|79.24|79.1|78.41|78.4|621030
1758898800000|2025-09-26 15:00:00|78.91|78.69|78.8|78.6|78.93|78.83|78.8|78.6|57893
1758899100000|2025-09-26 15:05:00|78.79|78.65|78.5|78.09|79|78.84|78.13|78.01|288067
1758899400000|2025-09-26 15:10:00|78.46|78.1|78.12|78.09|78.74|78.48|78.01|78|325831
1758899700000|2025-09-26 15:15:00|78.13|78.1|78.49|78.3|78.73|78.5|78.12|78|388803
1758900000000|2025-09-26 15:20:00|78.45|78.31|78.22|78.17|78.49|78.32|78.19|78.12|111804
1758900300000|2025-09-26 15:25:00|78.21|78.16|78.55|78.3|78.63|78.48|78.21|78.16|519039
1758900600000|2025-09-26 15:30:00|78.56|78.32|77.54|77.52|78.56|78.32|77.51|77.5|645750
1758900900000|2025-09-26 15:35:00|77.57|77.53|77.8|77.77|77.99|77.97|77.57|77.53|293540
1758901200000|2025-09-26 15:40:00|77.79|77.78|78|77.99|78.6|78.08|77.78|77.78|341044
1758901500000|2025-09-26 15:45:00|78.19|77.92|77.84|77.81|78.19|78|77.81|77.77|178632
1758901800000|2025-09-26 15:50:00|77.83|77.79|77.99|77.9|78|77.9|77.82|77.79|118193
1758902100000|2025-09-26 15:55:00|78|77.95|78|77.98|78|77.99|78|77.95|408343
1758902400000|2025-09-26 16:00:00|77.99|77.96|77.89|77.8|78|77.98|77.81|77.8|202926
1758902700000|2025-09-26 16:05:00|77.88|77.82|78.44|78.26|78.88|78.29|77.88|77.82|260767
1758903000000|2025-09-26 16:10:00|78.43|78.33|78.38|78.37|78.43|78.37|78.34|78.33|109575
1758903300000|2025-09-26 16:15:00|78.39|78.38|78.58|78.4|78.77|78.4|78.28|78.07|459101
1758903600000|2025-09-26 16:20:00|78.62|78.41|78.96|78.78|79|78.78|78.61|78.41|128386
1758903900000|2025-09-26 16:25:00|78.95|78.8|78.84|78.61|78.95|78.93|78.81|78.61|181996
1758904200000|2025-09-26 16:30:00|78.82|78.7|78.8|78.79|78.87|78.79|78.78|78.7|119445
1758904500000|2025-09-26 16:35:00|78.77|78.78|78.99|78.98|79|78.98|78.51|78.19|130409
1758904800000|2025-09-26 16:40:00|79|78.99|78.99|78.68|79|78.99|78.68|78.54|217715
1758905100000|2025-09-26 16:45:00|78.98|78.69|78.65|78.59|78.98|78.78|78.62|78.54|111450
1758905400000|2025-09-26 16:50:00|78.74|78.58|78.99|78.86|79|78.87|78.74|78.58|42724
1758905700000|2025-09-26 16:55:00||78.9||78.95||78.95||78.9|103270
1758906000000|2025-09-26 17:00:00|78.98|78.97|78.87|78.78|79|78.97|78.86|78.54|129892
1758906300000|2025-09-26 17:05:00|78.86|78.8|78.85|78.84|78.86|78.84|78.85|78.78|99438
1758906600000|2025-09-26 17:10:00|78.86|78.85|78.86|78.85|78.86|78.85|78.86|78.85|45578
1758906900000|2025-09-26 17:15:00|78.88|78.86|78.88|78.87|78.9|78.88|78.87|78.85|100905
1758907200000|2025-09-26 17:20:00|78.87|78.86|78.88|78.87|78.89|78.87|78.87|78.86|80291
1758907500000|2025-09-26 17:25:00|78.89|78.88|78.99|78.98|79|78.98|78.89|78.87|71609
1758907800000|2025-09-26 17:30:00|79|78.99|78.82|78.56|79|78.99|78.82|78.54|162407
1758908100000|2025-09-26 17:35:00|78.8|78.7|78.77|78.76|78.82|78.8|78.77|78.7|74318
1758908400000|2025-09-26 17:40:00|78.78|78.77|78.98|78.9|78.99|78.9|78.78|78.77|190358
1758908700000|2025-09-26 17:45:00|78.97|78.84|78.91|78.9|78.97|78.9|78.91|78.83|105892
1758909000000|2025-09-26 17:50:00|||||||||99474
1758909300000|2025-09-26 17:55:00|78.9|78.89|78.81|78.8|78.9|78.89|78.79|78.78|122642
1758909600000|2025-09-26 18:00:00|78.82|78.81|78.98|78.96|78.99|78.96|78.82|78.8|111811
1758909900000|2025-09-26 18:05:00|78.99|78.98|79|78.98|79|78.99|78.98|78.97|77397
1758910200000|2025-09-26 18:10:00|78.99|78.97|78.83|78.73|78.99|78.97|78.71|78.7|541606
1758910500000|2025-09-26 18:15:00|78.81|78.74|78.83|78.82|78.87|78.82|78.79|78.73|62076
1758910800000|2025-09-26 18:20:00|78.84|78.83|78.83|78.82|78.84|78.83|78.83|78.81|43465
1758911100000|2025-09-26 18:25:00|78.84|78.81|79.55|79.16|79.86|79.49|78.83|78.81|370590
1758911400000|2025-09-26 18:30:00|79.54|79.17|79.57|79.4|79.57|79.49|79.48|79.17|151957
1758911700000|2025-09-26 18:35:00|79.55|79.41|79.89|79.8|79.9|79.8|79.5|79.41|272768
1758912000000|2025-09-26 18:40:00|79.95|79.85|79.91|79.9|79.95|79.9|79.9|79.85|123736
1758912300000|2025-09-26 18:45:00|79.9|79.88|79.68|79.6|79.91|79.88|79.51|79.5|122242
1758912600000|2025-09-26 18:50:00|79.69|79.61|79.88|79.66|79.89|79.66|79.69|79.61|16275
1758912900000|2025-09-26 18:55:00|79.89|79.71|79.89|79.85|80|79.88|79.89|79.71|101230
1758913200000|2025-09-26 19:00:00|79.86|79.82|79.85|79.81|79.9|79.82|79.85|79.81|148262
1758913500000|2025-09-26 19:05:00|79.84|79.8|79.65|79.61|79.84|79.8|79.61|79.5|92676
1758913800000|2025-09-26 19:10:00|79.64|79.6|79.79|79.53|79.79|79.61|79.39|79.38|65106
1758914100000|2025-09-26 19:15:00|79.78|79.69|80.29|80|80.3|80.12|79.53|79.52|330556
1758914400000|2025-09-26 19:20:00|80.28|80.01|79.87|79.78|80.28|80.09|79.85|79.68|115759
1758914700000|2025-09-26 19:25:00|79.93|79.79|79.73|79.72|80|79.91|79.73|79.7|144511
1758915000000|2025-09-26 19:30:00|79.77|79.73|79.39|79.36|79.9|79.8|79.38|79.3|91051
1758915300000|2025-09-26 19:35:00|79.38|79.32|79.39|79.37|79.39|79.37|79.38|79.31|213852
1758915600000|2025-09-26 19:40:00|79.38|79.35|79.73|79.6|79.73|79.6|79.37|79.35|145155
1758915900000|2025-09-26 19:45:00|79.72|79.65|79.33|79.29|79.72|79.65|79.28|79.25|259340
1758916200000|2025-09-26 19:50:00|79.36|79.3|79.49|79.41|80|79.41|79.36|79.29|128728
1758916500000|2025-09-26 19:55:00|79.48|79.42|79.78|79.29|79.79|79.63|79.4|79.29|364769
1759152600000|2025-09-29 13:30:00|84|83|88.79|88.2|89|88.77|83.99|83|4498116
1759152900000|2025-09-29 13:35:00|88.88|88.6|91.69|91.5|91.99|91.91|88.07|88|4584498
1759153200000|2025-09-29 13:40:00|91.59|91.55|94|93.72|94|93.99|90.96|90.6|5371454
1759153500000|2025-09-29 13:45:00|93.99|93.71|90.98|90.8|94|93.75|90.34|90.09|4274872
1759153800000|2025-09-29 13:50:00|91|90.58|92.42|92.3|93|92.98|90.03|90|2903952
1759154100000|2025-09-29 13:55:00|92.3|92.28|91.3|91.25|92.3|92.28|91.02|91|1701981
1759154400000|2025-09-29 14:00:00|91.27|91.21|89.66|89.51|91.27|91.21|89.52|89.5|2884479
1759154700000|2025-09-29 14:05:00|89.67|89.52|89.67|89.6|90.54|90.46|89.57|89.52|2345260
1759155000000|2025-09-29 14:10:00|89.66|89.5|90.23|90.02|91.3|91.04|89.45|89.31|1433842
1759155300000|2025-09-29 14:15:00|90.52|90.03|89.77|89.39|91.11|91|89.31|89.2|881939
1759155600000|2025-09-29 14:20:00|89.7|89.4|90|89.99|90.68|90.14|89.49|89.39|857108
1759155900000|2025-09-29 14:25:00|89.99|89.98|90.4|90.02|90.41|90.07|89.96|89.81|780196
1759156200000|2025-09-29 14:30:00|90.1|90.03|90|89.97|90.49|90.3|89.97|89.96|716555
1759156500000|2025-09-29 14:35:00|89.99|89.96|89.6|89.36|90|89.96|88.56|88.5|1116710
1759156800000|2025-09-29 14:40:00|89.53|89.35|90.21|90.13|90.5|90.49|89.53|89.35|1657542
1759157100000|2025-09-29 14:45:00|90.2|90.14|89.54|89.51|90.2|90.2|89.49|89.27|426429
1759157400000|2025-09-29 14:50:00|89.53|89.5|89.44|89.41|89.53|89.5|89.08|89|499458
1759157700000|2025-09-29 14:55:00|89.43|89.42|89.8|89.61|89.8|89.61|89.34|89.24|444509
1759158000000|2025-09-29 15:00:00|89.78|89.71|89.99|89.97|89.99|89.97|89.78|89.61|379206
1759158300000|2025-09-29 15:05:00|90|89.98|89.74|89.6|90.4|90.31|89.59|89.51|988324
1759158600000|2025-09-29 15:10:00|89.6|89.59|89.23|89.1|89.6|89.59|89.14|89.02|238863
1759158900000|2025-09-29 15:15:00|89.18|89.12|90|89.77|90|89.92|89.13|89.11|473169
1759159200000|2025-09-29 15:20:00|90.01|89.78|89.57|89.31|90.85|90.8|89.57|89.3|713982
1759159500000|2025-09-29 15:25:00|89.58|89.3|89.63|89.57|89.67|89.57|89.29|89.2|251671
1759159800000|2025-09-29 15:30:00|89.98|89.6|89.3|89.11|89.98|89.88|89.12|89.1|241391
1759160100000|2025-09-29 15:35:00|89.27|89.12|89.27|89.23|89.27|89.23|89.22|89.12|153239
1759160400000|2025-09-29 15:40:00|89.26|89.26|89|88.88|89.26|89.26|88.59|88.5|575531
1759160700000|2025-09-29 15:45:00|89.15|88.9|88.61|88.23|89.15|88.99|88.6|88.21|169070
1759161000000|2025-09-29 15:50:00|88.6|88.25|88.4|88.39|88.73|88.48|88.35|88.25|488675
1759161300000|2025-09-29 15:55:00|88.39|88.38|87.5|87.25|88.39|88.38|87.27|87.12|1252669
1759161600000|2025-09-29 16:00:00|87.58|87.26|87.3|87.22|87.58|87.46|87.16|87.15|864632
1759161900000|2025-09-29 16:05:00|87.35|87.26|87.18|87.17|87.56|87.5|87.18|87.16|306485
1759162200000|2025-09-29 16:10:00|87.2|87.18|87.99|87.81|88|87.89|87.2|87.18|397794
1759162500000|2025-09-29 16:15:00|87.9|87.82|87.47|87.41|87.9|87.82|87.47|87.2|220302
1759162800000|2025-09-29 16:20:00|87.46|87.42|87.46|87.3|87.46|87.43|87.31|87.3|182770
1759163100000|2025-09-29 16:25:00|87.55|87.38|87.71|87.7|87.71|87.7|87.55|87.3|173463
1759163400000|2025-09-29 16:30:00|87.72|87.71|88.83|88.51|88.84|88.51|87.72|87.7|450408
1759163700000|2025-09-29 16:35:00|88.8|88.52|89|88.95|89|88.95|88.8|88.52|370937
1759164000000|2025-09-29 16:40:00|89.17|88.96|89.27|89.17|89.3|89.17|89.16|88.96|313017
1759164300000|2025-09-29 16:45:00|89.24|89.18|89.19|89.18|89.24|89.18|89.19|89.16|269992
1759164600000|2025-09-29 16:50:00|89.18|89.17|88.88|88.87|89.18|89.17|88.88|88.65|296274
1759164900000|2025-09-29 16:55:00|88.89|88.88|88.79|88.78|89|88.92|88.12|88|213483
1759165200000|2025-09-29 17:00:00|89|88.8|88.4|88.18|89|88.91|88.4|88.01|195222
1759165500000|2025-09-29 17:05:00|88.39|88.19|88.28|88.01|88.4|88.39|88.03|88|177145
1759165800000|2025-09-29 17:10:00|88.27|88.1|88.47|88.45|88.5|88.45|88.26|88.1|220469
1759166100000|2025-09-29 17:15:00|88.46|88.46|88.27|88.18|88.47|88.46|88.1|88|344091
1759166400000|2025-09-29 17:20:00|88.42|88.32|88.15|88.03|88.43|88.32|88.08|88|200545
1759166700000|2025-09-29 17:25:00|88.14|88.04|87.99|87.79|88.2|88.04|87.29|87.25|308840
1759167000000|2025-09-29 17:30:00|87.9|87.8|87.9|87.81|87.99|87.81|87.9|87.8|44181
1759167300000|2025-09-29 17:35:00|87.89|87.82|87.87|87.64|87.89|87.85|87.58|87.25|96949
1759167600000|2025-09-29 17:40:00|87.9|87.65|87.99|87.71|88|87.89|87.9|87.64|336791
1759167900000|2025-09-29 17:45:00|87.98|87.88|87.58|87.41|87.98|87.89|87.46|87.25|425693
1759168200000|2025-09-29 17:50:00|87.49|87.42|87.94|87.71|87.94|87.71|87.49|87.42|153063
1759168500000|2025-09-29 17:55:00|87.79|87.69|87.85|87.81|87.87|87.81|87.79|87.59|328050
1759168800000|2025-09-29 18:00:00|87.84|87.8|87.89|87.84|87.89|87.84|87.83|87.8|172623
1759169100000|2025-09-29 18:05:00|87.98|87.87|87.66|87.6|88|87.95|87.66|87.56|182923
1759169400000|2025-09-29 18:10:00|87.74|87.61|88.29|88.01|88.3|88.01|87.74|87.61|194905
1759169700000|2025-09-29 18:15:00|88.28|88.1|88.03|87.93|88.28|88.24|88.03|87.77|140386
1759170000000|2025-09-29 18:20:00|88.05|87.8|88|87.95|88.09|87.95|87.98|87.8|131980
1759170300000|2025-09-29 18:25:00|88.06|87.96|88|87.97|88.06|88.01|88|87.9|62391
1759170600000|2025-09-29 18:30:00|88.01|87.98|87.57|87.43|88.02|88.01|87.5|87.3|529404
1759170900000|2025-09-29 18:35:00|87.61|87.46|87.47|87.34|87.61|87.56|87.37|87.3|334075
1759171200000|2025-09-29 18:40:00|87.49|87.31|88|87.84|88|87.9|87.39|87.31|414564
1759171500000|2025-09-29 18:45:00|88.02|87.76|89.16|89|89.17|89|88.02|87.76|183745
1759171800000|2025-09-29 18:50:00|89.15|89.01|88.97|88.95|89.16|89.06|88.86|88.83|253086
1759172100000|2025-09-29 18:55:00|88.96|88.92|88.92|88.58|88.97|88.93|88.33|88.01|211860
1759172400000|2025-09-29 19:00:00|88.91|88.59|88.53|88.41|88.91|88.65|88.44|88.24|149084
1759172700000|2025-09-29 19:05:00|88.51|88.4|88.37|88.26|88.53|88.41|88.37|88.25|52776
1759173000000|2025-09-29 19:10:00|88.38|88.27|87.88|87.81|88.41|88.39|87.67|87.4|443888
1759173300000|2025-09-29 19:15:00|87.92|87.82|87.79|87.61|87.92|87.91|87.31|87.18|164892
1759173600000|2025-09-29 19:20:00|87.77|87.62|88|87.8|88|87.8|87.76|87.62|90676
1759173900000|2025-09-29 19:25:00|87.99|87.79|87.26|87.25|87.99|87.79|87.26|87.1|395674
1759174200000|2025-09-29 19:30:00|87.25|87.23|87.07|87.06|87.25|87.23|87.07|87|175535
1759174500000|2025-09-29 19:35:00|87.06|87.05|87.87|87.75|87.88|87.75|87.01|87|348299
1759174800000|2025-09-29 19:40:00|87.86|87.67|87.73|87.66|87.88|87.8|87.23|87.05|171894
1759175100000|2025-09-29 19:45:00|87.72|87.67|88|87.99|88|87.99|87.72|87.67|242500
1759175400000|2025-09-29 19:50:00|87.99|87.89|88.48|88.36|88.5|88.36|87.95|87.88|409032
1759175700000|2025-09-29 19:55:00|88.49|88.24|88.55|88.41|88.88|88.69|88.19|87.88|1452482
1759239000000|2025-09-30 13:30:00|90.88|90.2|89.99|89.48|90.88|90.87|88.6|88.51|1965788
1759239300000|2025-09-30 13:35:00|89.62|89.5|91.71|91.01|92|91.87|89.47|89.3|1422551
1759239600000|2025-09-30 13:40:00|91.97|91.02|92.8|92.51|92.8|92.53|91.42|91.02|1781423
1759239900000|2025-09-30 13:45:00|92.63|92.25|94.65|94.47|95.95|95.9|92.51|92.25|3925383
1759240200000|2025-09-30 13:50:00|94.86|94.48|95.76|95.61|96|95.95|94.09|94|3026160
1759240500000|2025-09-30 13:55:00|95.7|95.62|95|94.79|95.76|95.62|94.19|94.02|2227157
1759240800000|2025-09-30 14:00:00|95.2|94.86|94.22|94.05|96|95.98|94.14|94.05|3207324
1759241100000|2025-09-30 14:05:00|94.19|94.06|93.11|93.02|94.19|94.06|93.02|93|1628283
1759241400000|2025-09-30 14:10:00|93.1|93.06|92.14|92.13|93.84|93.59|91.87|91.6|1800259
1759241700000|2025-09-30 14:15:00|92.26|92.14|91.34|91.1|93|92.93|91.15|91|1086678
1759242000000|2025-09-30 14:20:00|91.2|91.02|91.4|91.2|91.69|91.31|91.08|91.01|1060582
1759242300000|2025-09-30 14:25:00|91.39|91.19|90.78|90.39|91.9|91.19|90.09|90|1870862
1759242600000|2025-09-30 14:30:00|90.65|90.24|90.24|90.09|90.77|90.48|90.09|90|967026
1759242900000|2025-09-30 14:35:00|90.36|90.1|91.82|91.51|91.82|91.66|90.16|90|1335964
1759243200000|2025-09-30 14:40:00|91.81|91.5|91.3|91.13|92.3|92.2|91.25|91|782085
1759243500000|2025-09-30 14:45:00|91.39|91.14|91.49|91.36|91.66|91.48|91.14|91.01|542523
1759243800000|2025-09-30 14:50:00|91.38|91.27|90.49|90.26|91.49|91.3|90.2|90.14|837631
1759244100000|2025-09-30 14:55:00|90.29|90.27|90.15|90|90.49|90.31|90.05|90|723077
1759244400000|2025-09-30 15:00:00|90.1|90.01|89.75|89.6|90.15|90.01|89.41|89.3|1241962
1759244700000|2025-09-30 15:05:00|89.74|89.49|89.82|89.69|89.83|89.69|89.48|89.18|247884
1759245000000|2025-09-30 15:10:00|89.81|89.58|89.11|89.1|89.81|89.6|89.08|88.99|568715
1759245300000|2025-09-30 15:15:00|89.1|89.07|87.61|87.31|89.1|89.07|87.25|87.01|1548269
1759245600000|2025-09-30 15:20:00|87.6|87.3|87.77|87.4|87.78|87.65|87.27|87.25|535036
1759245900000|2025-09-30 15:25:00|87.78|87.5|87.45|87.41|87.78|87.55|87.3|87.27|273172
1759246200000|2025-09-30 15:30:00|87.47|87.42|87.37|87.34|87.78|87.67|87.35|87.27|611557
1759246500000|2025-09-30 15:35:00|87.36|87.32|87|86.96|87.36|87.32|86.48|86.34|744833
1759246800000|2025-09-30 15:40:00|87.01|86.97|87.2|87|87.37|87.35|87|86.97|439286
1759247100000|2025-09-30 15:45:00|87.18|87.01|86.49|86.47|87.2|87.12|86.49|86.31|577809
1759247400000|2025-09-30 15:50:00|86.48|86.4|87.34|87.14|87.37|87.24|86.11|86.01|1153560
1759247700000|2025-09-30 15:55:00|87.33|87.22|86.99|86.88|87.37|87.34|86.81|86.54|532312
1759248000000|2025-09-30 16:00:00|87|86.89|86.43|86.31|87.78|87.63|86.35|86.31|1624811
1759248300000|2025-09-30 16:05:00|86.42|86.33|86.35|86.31|86.98|86.56|86.3|86.18|835155
1759248600000|2025-09-30 16:10:00|86.34|86.3|86.22|86.05|86.99|86.42|86.19|86.01|321897
1759248900000|2025-09-30 16:15:00|86.47|86.04|86.79|86.11|87.32|87.12|86.47|86.03|112552
1759249200000|2025-09-30 16:20:00|86.78|86.65|86.8|86.74|86.8|86.77|86.65|86.03|182893
1759249500000|2025-09-30 16:25:00|86.79|86.78|86.67|86.61|86.79|86.78|86.66|86.4|62092
1759249800000|2025-09-30 16:30:00|86.69|86.59|86.41|86.21|86.8|86.78|86.3|86.2|274226
1759250100000|2025-09-30 16:35:00|86.38|86.22|86.33|86.29|86.43|86.3|86.26|86.2|126860
1759250400000|2025-09-30 16:40:00|86.53|86.32|86.64|86.54|86.64|86.54|86.53|86.32|231797
1759250700000|2025-09-30 16:45:00|86.65|86.6|85.88|85.75|86.8|86.78|85.55|85.5|1430613
1759251000000|2025-09-30 16:50:00|85.8|85.77|85.88|85.69|86|85.85|85.52|85.5|750980
1759251300000|2025-09-30 16:55:00|85.79|85.7|85.57|85.51|86.38|86.16|85.56|85.5|683357
1759251600000|2025-09-30 17:00:00|85.62|85.52|85.99|85.87|85.99|85.87|85.57|85.5|259754
1759251900000|2025-09-30 17:05:00|86|85.88|86.21|86.09|86.33|86.21|86|85.88|247400
1759252200000|2025-09-30 17:10:00|86.31|86.1|86.03|86|86.43|86.29|86.02|86|285292
1759252500000|2025-09-30 17:15:00|86.02|86.01|86.27|86.2|86.4|86.26|86.02|86|291061
1759252800000|2025-09-30 17:20:00|86.26|86.06|86.19|86.01|86.26|86.07|86.13|86.01|106650
1759253100000|2025-09-30 17:25:00|86.2|86.03|86.24|86.14|86.27|86.16|86.07|86.03|108934
1759253400000|2025-09-30 17:30:00|86.23|86.1|86.21|86.11|86.23|86.2|86.2|86.07|253322
1759253700000|2025-09-30 17:35:00|86.16|86.14|86.15|86.14|86.16|86.14|86.14|86.11|266510
1759254000000|2025-09-30 17:40:00|86.14|86.13|86.06|86|86.14|86.14|86.06|86|442472
1759254300000|2025-09-30 17:45:00|86.05|86.01|86.27|86.15|86.27|86.15|86.03|86|294077
1759254600000|2025-09-30 17:50:00|86.3|86.17|86.5|86.28|86.8|86.6|86.2|86.09|228132
1759254900000|2025-09-30 17:55:00|86.49|86.2|86.21|86.11|86.49|86.2|86.16|86.06|125996
1759255200000|2025-09-30 18:00:00|86.16|86.1|86.39|86.23|86.39|86.24|86.1|86.06|320640
1759255500000|2025-09-30 18:05:00|86.54|86.22|86.33|86.23|86.8|86.58|86.31|86.11|315982
1759255800000|2025-09-30 18:10:00|86.38|86.3|86.45|86.39|86.71|86.41|86.36|86.23|242538
1759256100000|2025-09-30 18:15:00|86.49|86.4|86.43|86.41|86.49|86.41|86.43|86.4|75591
1759256400000|2025-09-30 18:20:00|86.44|86.42|86.64|86.52|86.65|86.52|86.44|86.4|135921
1759256700000|2025-09-30 18:25:00|86.63|86.55|86.34|86.27|86.63|86.55|86.34|86.27|250604
1759257000000|2025-09-30 18:30:00|86.3|86.25|86.28|86.1|86.3|86.25|86.2|86.1|171062
1759257300000|2025-09-30 18:35:00|86.19|86.08|86.25|86.1|86.28|86.1|86.13|86.08|34809
1759257600000|2025-09-30 18:40:00|86.24|86.11|85.99|85.88|86.24|86.15|85.97|85.86|276969
1759257900000|2025-09-30 18:45:00|85.98|85.86|86|85.93|86|85.93|85.88|85.73|99352
1759258200000|2025-09-30 18:50:00|85.99|85.91|85.99|85.85|85.99|85.94|85.89|85.79|126883
1759258500000|2025-09-30 18:55:00|85.97|85.84|85.99|85.91|85.99|85.91|85.97|85.84|65232
1759258800000|2025-09-30 19:00:00|86|85.92|86.05|86.02|86.06|86.02|86|85.92|285955
1759259100000|2025-09-30 19:05:00|86.04|86.03|86.55|86.44|86.67|86.44|86.04|86.03|293241
1759259400000|2025-09-30 19:10:00|86.54|86.45|86.46|86.38|86.71|86.64|86.42|86.13|181901
1759259700000|2025-09-30 19:15:00|86.47|86.39|86.43|86.33|86.47|86.39|86.38|86.19|158813
1759260000000|2025-09-30 19:20:00|86.45|86.34|86.64|86.41|86.66|86.43|86.25|86.04|279435
1759260300000|2025-09-30 19:25:00|86.63|86.5|86.2|86.06|86.63|86.5|86.16|86.01|325830
1759260600000|2025-09-30 19:30:00|86.19|86.1|86.98|86.75|86.99|86.75|86.19|86.02|295325
1759260900000|2025-09-30 19:35:00|86.97|86.76|86.67|86.6|86.98|86.95|86.66|86.49|364262
1759261200000|2025-09-30 19:40:00|86.71|86.55|86.89|86.6|87.7|87.12|86.71|86.55|380670
1759261500000|2025-09-30 19:45:00|86.88|86.7|87.25|87.2|87.3|87.28|86.88|86.7|266533
1759261800000|2025-09-30 19:50:00|87.26|87.15|87.09|87.02|87.3|87.2|87.09|87|305721
1759262100000|2025-09-30 19:55:00|87.1|87.03|87.99|87.86|87.99|87.91|87.1|87.02|936855
1759325400000|2025-10-01 13:30:00|91.7|91.6|90.99|90.2|95.5|95.15|90.29|90|4649637
1759325700000|2025-10-01 13:35:00|90.85|90.18|92.59|91.98|93|92.92|90.4|90.1|1485979
1759326000000|2025-10-01 13:40:00|92.5|91.99|92.63|92.18|93.02|92.9|92.3|91.99|1120578
1759326300000|2025-10-01 13:45:00|92.6|92.02|92.61|92.5|93|92.84|92.2|92.02|1252235
1759326600000|2025-10-01 13:50:00|92.6|92.51|92.73|92.66|93.02|92.97|92.54|92.43|1058392
1759326900000|2025-10-01 13:55:00|92.72|92.61|94.39|94|94.4|94.03|92.61|92.5|1185460
1759327200000|2025-10-01 14:00:00|94.3|94.01|93.88|93.8|94.5|94.38|93.88|93.8|1547915
1759327500000|2025-10-01 14:05:00|93.87|93.7|95.4|95.31|95.4|95.39|93.74|93.7|2025527
1759327800000|2025-10-01 14:10:00|95.39|95.39|94.07|93.79|95.5|95.45|94.07|93.79|1083872
1759328100000|2025-10-01 14:15:00|94.15|93.8|95.4|95.28|95.4|95.28|94|93.8|1469082
1759328400000|2025-10-01 14:20:00|95.44|95.29|95.3|95.01|95.85|95.84|95.14|95|1916081
1759328700000|2025-10-01 14:25:00|95.13|95.02|94.4|94.34|95.3|95.03|94.03|94.01|817593
1759329000000|2025-10-01 14:30:00|94.37|94.35|96.64|96.32|96.8|96.79|94.36|94.35|2511363
1759329300000|2025-10-01 14:35:00|96.61|96.33|96.42|96.01|96.8|96.79|96.04|96|1375556
1759329600000|2025-10-01 14:40:00|96.41|96.22|95.65|95.55|96.41|96.31|95.53|95.4|1027315
1759329900000|2025-10-01 14:45:00|95.72|95.57|95.6|95.59|95.75|95.66|95.09|95|975483
1759330200000|2025-10-01 14:50:00|95.59|95.57|94.55|94.52|95.59|95.57|94.55|94.5|1485688
1759330500000|2025-10-01 14:55:00|94.54|94.5|95.8|95.51|95.8|95.51|94.08|93.98|1523252
1759330800000|2025-10-01 15:00:00|95.85|95.52|97.3|97.24|97.8|97.79|95.85|95.52|3316315
1759331100000|2025-10-01 15:05:00|97.25|97.25|98.22|98.17|99.5|99.27|97.25|97|3640107
1759331400000|2025-10-01 15:10:00|98.25|98.16|96.67|96.65|98.25|98.22|96.3|96.28|1720470
1759331700000|2025-10-01 15:15:00|96.66|96.66|97.49|97.2|97.84|97.33|96.4|96.3|1226453
1759332000000|2025-10-01 15:20:00|97.33|97.21|98.09|98.05|98.13|98.05|96.82|96.57|1756670
1759332300000|2025-10-01 15:25:00|98.13|98.06|98.58|98.44|99|98.91|97.92|97.91|2315189
1759332600000|2025-10-01 15:30:00|98.51|98.46|97.97|97.83|99.42|99.31|97.37|97.31|1773061
1759332900000|2025-10-01 15:35:00|97.99|97.84|98.17|98.1|98.99|98.85|97.99|97.84|923819
1759333200000|2025-10-01 15:40:00|98.2|98.01|98.51|98.41|98.66|98.41|97.89|97.8|926142
1759333500000|2025-10-01 15:45:00|98.58|98.44|97.48|97.22|98.63|98.5|97.3|97.16|1398484
1759333800000|2025-10-01 15:50:00|97.5|97.23|98.8|98.48|98.8|98.63|97.1|97|593501
1759334100000|2025-10-01 15:55:00|98.78|98.47|98.45|98.03|98.78|98.68|98.44|98|838297
1759334400000|2025-10-01 16:00:00|98.44|98.05|97.4|97.38|98.44|98.06|97.4|97.37|832526
1759334700000|2025-10-01 16:05:00|97.41|97.39|97.81|97.65|97.81|97.72|97.4|97.39|859206
1759335000000|2025-10-01 16:10:00|97.8|97.64|97.59|97.26|98|97.99|97.09|97|1083892
1759335300000|2025-10-01 16:15:00|97.58|97.3|97.85|97.8|97.86|97.8|97.58|97.3|368210
1759335600000|2025-10-01 16:20:00|97.84|97.79|97.57|97.26|97.86|97.83|97.2|97.01|769684
1759335900000|2025-10-01 16:25:00|97.82|97.44|97.78|97.72|98.65|98.39|97.63|97.34|716810
1759336200000|2025-10-01 16:30:00|97.76|97.68|97.72|97.61|97.78|97.71|97.72|97.6|156874
1759336500000|2025-10-01 16:35:00|97.64|97.6|97.58|97.55|97.64|97.61|97.42|97.13|569015
1759336800000|2025-10-01 16:40:00|97.59|97.56|97.9|97.82|98|97.93|97.59|97.55|462246
1759337100000|2025-10-01 16:45:00|97.88|97.83|98.3|98.27|98.5|98.27|97.62|97.58|888545
1759337400000|2025-10-01 16:50:00|98.29|98.25|97.64|97.58|98.29|98.27|97.64|97.58|339530
1759337700000|2025-10-01 16:55:00|97.65|97.59|96.81|96.69|97.65|97.59|96.81|96.57|800950
1759338000000|2025-10-01 17:00:00|96.86|96.7|97.43|97.26|97.6|97.26|96.86|96.7|375051
1759338300000|2025-10-01 17:05:00|97.35|97.27|97.08|97.06|97.35|97.27|97.06|97.04|507921
1759338600000|2025-10-01 17:10:00|97.07|97.05|97.49|97.42|97.5|97.49|97.06|97.03|353987
1759338900000|2025-10-01 17:15:00|97.48|97.45|97.33|97.18|97.48|97.47|97.26|97.18|288673
1759339200000|2025-10-01 17:20:00|97.32|97.2|97.65|97.55|97.7|97.56|97.31|97.2|184262
1759339500000|2025-10-01 17:25:00|97.6|97.54|96.99|96.85|97.65|97.54|96.99|96.85|354285
1759339800000|2025-10-01 17:30:00|96.98|96.9|96.91|96.74|97|96.9|96.65|96.6|308566
1759340100000|2025-10-01 17:35:00|96.9|96.73|95.89|95.7|96.9|96.73|95.67|95.5|858474
1759340400000|2025-10-01 17:40:00|95.91|95.85|96.5|96.19|96.93|96.67|95.91|95.85|428000
1759340700000|2025-10-01 17:45:00|96.49|96.17|95.02|95|96.49|96.23|95.01|95|1941480
1759341000000|2025-10-01 17:50:00|95.01|94.99|95.21|94.91|95.22|94.99|94.64|94.5|1252155
1759341300000|2025-10-01 17:55:00|95.2|94.92|94.71|94.7|95.2|95.16|94.71|94.57|1561716
1759341600000|2025-10-01 18:00:00|94.7|94.69|94.7|94.6|94.99|94.69|94.01|94|1443636
1759341900000|2025-10-01 18:05:00|94.65|94.62|94.02|93.98|94.65|94.62|93.84|93.83|739647
1759342200000|2025-10-01 18:10:00|94.25|93.99|94.27|94.26|94.42|94.26|94.07|93.98|297081
1759342500000|2025-10-01 18:15:00|94.28|94.27|94.58|94.49|94.58|94.49|94.18|94.16|739186
1759342800000|2025-10-01 18:20:00|94.53|94.5|94.86|94.7|94.87|94.7|94.52|94.5|282745
1759343100000|2025-10-01 18:25:00|94.78|94.71|95.63|95.61|96.23|95.89|94.78|94.71|1356798
1759343400000|2025-10-01 18:30:00|95.62|95.55|95.47|95.46|96.23|95.56|95.47|95.46|719366
1759343700000|2025-10-01 18:35:00|95.46|95.45|95.41|95.4|95.51|95.45|95.41|95.4|1330148
1759344000000|2025-10-01 18:40:00|95.42|95.42|95.98|95.55|96.52|96.07|95.3|95.22|685948
1759344300000|2025-10-01 18:45:00|95.97|95.57|95.52|95.32|95.97|95.74|95.33|95.3|254629
1759344600000|2025-10-01 18:50:00|95.43|95.33|96.3|96.06|96.3|96.2|95.32|95.3|422792
1759344900000|2025-10-01 18:55:00|96.29|96.07|96.07|95.91|97.5|97.27|96.07|95.9|1516034
1759345200000|2025-10-01 19:00:00|96.22|95.96|97.09|97.01|97.18|97.17|96.07|95.96|1754179
1759345500000|2025-10-01 19:05:00|97.06|97.02|98|97.98|98.12|97.99|97.04|97.02|663347
1759345800000|2025-10-01 19:10:00|97.99|97.99|98.95|98.94|98.98|98.94|97.99|97.98|1694188
1759346100000|2025-10-01 19:15:00|98.94|98.93|98.4|98.12|99.52|99.44|98.4|98.11|3856241
1759346400000|2025-10-01 19:20:00|98.25|98.11|99.98|99.6|99.99|99.88|97.49|97.39|1850732
1759346700000|2025-10-01 19:25:00|99.99|99.61|99.51|98.39|101|100|97.91|97.65|3059901
1759347000000|2025-10-01 19:30:00|99.4|99|99.75|99.37|100|99.93|99.39|99|936196
1759347300000|2025-10-01 19:35:00|99.74|99.4|99.36|99.17|99.88|99.8|99.36|99.12|806531
1759347600000|2025-10-01 19:40:00|99.4|99.18|101|100|101|100|99.4|99.14|1245689
1759347900000|2025-10-01 19:45:00|102|101|103|102|103|102|101|101|1234594
1759348200000|2025-10-01 19:50:00|104|103|104|103|105|104|104|103|1282426
1759348500000|2025-10-01 19:55:00|103|102|104|103|104|103|103|102|2134132
1759411800000|2025-10-02 13:30:00|115|114|121|120|123|122|114|114|10438947
1759412100000|2025-10-02 13:35:00|122|121|124|123|125|124|120|119|5670303
1759412400000|2025-10-02 13:40:00|125|124|128|127|129|128|124|123|5193496
1759412700000|2025-10-02 13:45:00|129|128|132|131|135|134|129|128|6233470
1759413000000|2025-10-02 13:50:00|131|130|134|133|135|134|131|130|4899317
1759413300000|2025-10-02 13:55:00|133|132|130|129|133|132|129|128|3925235
1759413600000|2025-10-02 14:00:00|129|128|127|126|129|129|127|126|3530732
1759413900000|2025-10-02 14:05:00|128|127|130|129|130|129|127|126|2411207
1759414200000|2025-10-02 14:10:00|129|128|128|127|129|129|127|126|1511425
1759414500000|2025-10-02 14:15:00|129|128|129|128|129|128|126|125|3375141
1759414800000|2025-10-02 14:20:00|130|129|130|129|132|131|130|129|3335482
1759415100000|2025-10-02 14:25:00|129|128|131|130|131|130|128|127|1316717
1759415400000|2025-10-02 14:30:00|130|129|125|124|130|129|125|124|1902656
1759415700000|2025-10-02 14:35:00|124|123|127|126|127|126|124|123|1618968
1759416000000|2025-10-02 14:40:00|128|127|127|126|128|127|126|125|1148457
1759416300000|2025-10-02 14:45:00|128|127|126|125|129|128|126|125|2002189
1759416600000|2025-10-02 14:50:00|125|124|124|123|125|125|122|121|2578449
1759416900000|2025-10-02 14:55:00|||||||||661744
1759417200000|2025-10-02 15:00:00|125|124|123|122|125|124|123|122|1373029
1759417500000|2025-10-02 15:05:00|124|123|126|125|127|126|124|123|1395587
1759417800000|2025-10-02 15:10:00|127|126|126|125|129|128|126|125|737369
1759418100000|2025-10-02 15:15:00|125|124|125|124|125|124|125|124|427814
1759418400000|2025-10-02 15:20:00|126|125|124|123|126|125|124|123|706623
1759418700000|2025-10-02 15:25:00|125|124|128|127|128|127|124|124|1405057
1759419000000|2025-10-02 15:30:00|129|128|128|127|129|128|127|126|693439
1759419300000|2025-10-02 15:35:00|129|128|128|127|129|128|128|127|479380
1759419600000|2025-10-02 15:40:00|129|128|132|131|132|131|129|128|2518430
1759419900000|2025-10-02 15:45:00|133|132|135|134|135|134|133|132|2390589
1759420200000|2025-10-02 15:50:00|136|135|136|135|136|135|136|135|2125089
1759420500000|2025-10-02 15:55:00|135|134|133|132|135|135|133|132|1884102
1759420800000|2025-10-02 16:00:00|134|133|135|134|136|135|132|131|1332898
1759421100000|2025-10-02 16:05:00|134|133|135|134|135|134|134|133|554819
1759421400000|2025-10-02 16:10:00|134|133|135|134|135|134|134|133|1052529
1759421700000|2025-10-02 16:15:00|134|133|134|133|135|134|133|132|1287157
1759422000000|2025-10-02 16:20:00|||||||||435893
1759422300000|2025-10-02 16:25:00|133|132|133|132|134|133|132|131|1353048
1759422600000|2025-10-02 16:30:00|132|131|133|132|133|132|131|130|1097832
1759422900000|2025-10-02 16:35:00|132|131|133|132|133|132|132|131|615230
1759423200000|2025-10-02 16:40:00|132|131|132|131|133|132|132|131|666194
1759423500000|2025-10-02 16:45:00|133|132|132|131|133|132|131|130|1035387
1759423800000|2025-10-02 16:50:00|133|132|132|131|133|132|131|130|378548
1759424100000|2025-10-02 16:55:00|||||||||211597
1759424400000|2025-10-02 17:00:00|131|130|132|131|132|131|131|130|564341
1759424700000|2025-10-02 17:05:00|131|130|133|132|133|132|131|130|1046768
1759425000000|2025-10-02 17:10:00|132|131|131|130|132|131|131|130|825494
1759425300000|2025-10-02 17:15:00|132|131|131|130|132|131|131|130|400496
1759425600000|2025-10-02 17:20:00|130|129|130|129|130|129|129|128|614303
1759425900000|2025-10-02 17:25:00|129|128|128|127|130|129|128|127|553507
1759426200000|2025-10-02 17:30:00|127|126|129|128|129|128|127|126|865488
1759426500000|2025-10-02 17:35:00|||||||||370370
1759426800000|2025-10-02 17:40:00|128|127|130|129|130|129|128|127|886371
1759427100000|2025-10-02 17:45:00|129|128|129|128|129|129|129|128|192920
1759427400000|2025-10-02 17:50:00|128|127|128|127|129|128|128|127|573886
1759427700000|2025-10-02 17:55:00|129|128|131|130|131|130|128|128|749971
1759428000000|2025-10-02 18:00:00|130|129|130|129|131|130|130|129|595394
1759428300000|2025-10-02 18:05:00|131|130|131|130|132|131|130|130|652683
1759428600000|2025-10-02 18:10:00|||||||||389147
1759428900000|2025-10-02 18:15:00|130|129|130|129|131|130|130|129|963051
1759429200000|2025-10-02 18:20:00|||||||||219993
1759429500000|2025-10-02 18:25:00|131|130|131|130|131|130|130|129|433455
1759429800000|2025-10-02 18:30:00|130|129|130|129|131|130|130|129|457145
1759430100000|2025-10-02 18:35:00|||||||||482381
1759430400000|2025-10-02 18:40:00|131|130|130|129|131|130|130|129|563795
1759430700000|2025-10-02 18:45:00|131|130|132|131|132|131|130|130|969606
1759431000000|2025-10-02 18:50:00|||||||||438583
1759431300000|2025-10-02 18:55:00|131|130|131|130|131|130|131|130|545400
1759431600000|2025-10-02 19:00:00|132|131|133|132|133|132|131|130|919662
1759431900000|2025-10-02 19:05:00|132|131|132|131|133|132|132|131|304881
1759432200000|2025-10-02 19:10:00|133|132|133|132|133|132|133|132|296547
1759432500000|2025-10-02 19:15:00|132|131|133|132|133|132|131|130|501863
1759432800000|2025-10-02 19:20:00|134|133|133|132|134|133|133|132|1080071
1759433100000|2025-10-02 19:25:00|||||||||192748
1759433400000|2025-10-02 19:30:00|||||||||580080
1759433700000|2025-10-02 19:35:00|132|131|132|131|133|132|132|131|989346
1759434000000|2025-10-02 19:40:00|133|132|132|131|133|132|132|131|764143
1759434300000|2025-10-02 19:45:00|133|132|133|132|133|132|132|131|820894
1759434600000|2025-10-02 19:50:00|134|133|134|133|135|134|133|132|1596657
1759434900000|2025-10-02 19:55:00|133|132|133|132|134|133|132|131|2050009
1759498200000|2025-10-03 13:30:00|157|156|147|146|157|156|146|145|9622651
1759498500000|2025-10-03 13:35:00|148|147|141|140|149|148|141|140|5389611
1759498800000|2025-10-03 13:40:00|140|139|141|140|143|142|139|138|4723167
1759499100000|2025-10-03 13:45:00|142|141|142|141|142|141|139|138|2409801
1759499400000|2025-10-03 13:50:00|141|140|140|139|145|144|139|138|3767109
1759499700000|2025-10-03 13:55:00|141|140|142|141|145|144|140|140|1836923
1759500000000|2025-10-03 14:00:00|141|140|140|139|141|140|139|138|2003963
1759500300000|2025-10-03 14:05:00|141|140|141|140|142|141|140|139|798227
1759500600000|2025-10-03 14:10:00|140|139|136|135|140|140|136|135|3523466
1759500900000|2025-10-03 14:15:00|137|136|138|137|139|138|136|135|1938130
1759501200000|2025-10-03 14:20:00|139|138|138|137|140|139|138|137|1634377
1759501500000|2025-10-03 14:25:00|139|138|137|136|140|139|137|136|1562455
1759501800000|2025-10-03 14:30:00|138|137|135|134|138|137|135|134|1587870
1759502100000|2025-10-03 14:35:00|136|135|135|134|137|136|135|134|1008381
1759502400000|2025-10-03 14:40:00|136|135|136|135|136|135|135|134|1390077
1759502700000|2025-10-03 14:45:00|137|136|137|136|138|137|136|135|1400048
1759503000000|2025-10-03 14:50:00|138|137|139|138|140|139|138|137|1365473
1759503300000|2025-10-03 14:55:00|140|139|140|139|140|139|137|136|1533691
1759503600000|2025-10-03 15:00:00|141|140|140|139|141|140|140|139|1130391
1759503900000|2025-10-03 15:05:00|139|138|139|138|139|139|139|138|494871
1759504200000|2025-10-03 15:10:00|140|139|141|140|141|140|139|138|931144
1759504500000|2025-10-03 15:15:00|142|141|143|142|144|143|142|141|1686351
1759504800000|2025-10-03 15:20:00|144|143|145|144|145|144|143|142|1244261
1759505100000|2025-10-03 15:25:00|144|143|145|144|145|144|144|143|1892620
1759505400000|2025-10-03 15:30:00|144|143|145|144|145|144|144|143|698127
1759505700000|2025-10-03 15:35:00|144|143|145|144|145|144|144|143|575377
1759506000000|2025-10-03 15:40:00|||||||||592576
1759506300000|2025-10-03 15:45:00|||||||||817104
1759506600000|2025-10-03 15:50:00|144|143|142|141|144|143|142|141|1457651
1759506900000|2025-10-03 15:55:00|141|140|142|141|142|141|141|140|976089
1759507200000|2025-10-03 16:00:00|||||||||850569
1759507500000|2025-10-03 16:05:00|143|142|143|142|143|142|142|142|514235
1759507800000|2025-10-03 16:10:00|142|141|143|142|143|142|142|141|1175080
1759508100000|2025-10-03 16:15:00|144|143|144|143|145|144|142|141|1396789
1759508400000|2025-10-03 16:20:00|145|144|144|143|145|144|144|143|528551
1759508700000|2025-10-03 16:25:00|145|144|144|143|145|144|143|142|790792
1759509000000|2025-10-03 16:30:00|143|142|142|141|144|143|142|141|1462850
1759509300000|2025-10-03 16:35:00|143|142|140|139|143|142|140|139|1652951
1759509600000|2025-10-03 16:40:00|139|138|138|137|139|138|137|136|2297677
1759509900000|2025-10-03 16:45:00|137|136|136|135|137|136|135|134|2905872
1759510200000|2025-10-03 16:50:00|135|134|134|133|135|134|134|133|2413801
1759510500000|2025-10-03 16:55:00|135|134|135|134|135|134|134|133|1186328
1759510800000|2025-10-03 17:00:00|134|133|132|131|134|133|131|130|4027902
1759511100000|2025-10-03 17:05:00|133|132|133|132|133|132|132|131|877993
1759511400000|2025-10-03 17:10:00|134|133|134|133|135|134|133|133|916329
1759511700000|2025-10-03 17:15:00|135|134|133|132|135|134|133|132|1263642
1759512000000|2025-10-03 17:20:00|132|131|132|131|133|132|131|130|1378559
1759512300000|2025-10-03 17:25:00|133|132|132|131|134|133|132|131|1554532
1759512600000|2025-10-03 17:30:00|133|132|133|132|134|133|132|132|551932
1759512900000|2025-10-03 17:35:00|132|131|132|131|132|132|132|131|644126
1759513200000|2025-10-03 17:40:00|131|130|132|131|132|131|130|129|2014755
1759513500000|2025-10-03 17:45:00|131|130|132|131|132|131|131|130|466788
1759513800000|2025-10-03 17:50:00|133|132|132|131|133|132|132|131|617106
1759514100000|2025-10-03 17:55:00|133|132|132|131|133|132|131|130|1239963
1759514400000|2025-10-03 18:00:00|131|130|131|130|132|131|131|130|920948
1759514700000|2025-10-03 18:05:00|130|129|131|130|131|130|130|129|928059
1759515000000|2025-10-03 18:10:00|132|131|133|132|134|133|131|131|992805
1759515300000|2025-10-03 18:15:00|134|133|132|131|134|133|132|131|754331
1759515600000|2025-10-03 18:20:00|133|132|130|129|133|132|130|129|937785
1759515900000|2025-10-03 18:25:00|131|130|130|129|131|130|130|129|1180823
1759516200000|2025-10-03 18:30:00|129|128|129|128|130|129|127|126|1798015
1759516500000|2025-10-03 18:35:00|130|129|131|130|131|130|129|128|798956
1759516800000|2025-10-03 18:40:00|132|131|132|131|132|131|132|131|596094
1759517100000|2025-10-03 18:45:00|133|132|131|130|133|132|131|130|536691
1759517400000|2025-10-03 18:50:00|130|129|131|130|131|130|130|129|535780
1759517700000|2025-10-03 18:55:00|130|129|130|129|130|129|130|129|769800
1759518000000|2025-10-03 19:00:00|131|130|130|129|131|130|130|129|558776
1759518300000|2025-10-03 19:05:00|||||||||262361
1759518600000|2025-10-03 19:10:00|131|130|131|130|133|132|130|130|1049553
1759518900000|2025-10-03 19:15:00|130|129|131|130|131|130|130|129|843549
1759519200000|2025-10-03 19:20:00|130|129|131|130|131|130|130|129|597661
1759519500000|2025-10-03 19:25:00|||||||||826262
1759519800000|2025-10-03 19:30:00|130|129|130|129|131|130|130|129|895076
1759520100000|2025-10-03 19:35:00|131|130|130|129|131|130|130|129|1085662
1759520400000|2025-10-03 19:40:00|131|130|131|130|131|130|130|129|947995
1759520700000|2025-10-03 19:45:00|130|129|131|130|131|130|130|129|1122791
1759521000000|2025-10-03 19:50:00|130|129|131|130|131|130|130|129|1530268
1759521300000|2025-10-03 19:55:00|130|129|133|132|133|132|130|129|2223513
1759757400000|2025-10-06 13:30:00|138|137|147|146|148|147|138|137|6646585
1759757700000|2025-10-06 13:35:00|148|147|150|149|150|149|147|146|4087719
1759758000000|2025-10-06 13:40:00|149|148|149|148|150|149|148|147|1413536
1759758300000|2025-10-06 13:45:00|150|149|146|145|153|152|146|145|3290863
1759758600000|2025-10-06 13:50:00|145|144|142|141|147|146|142|141|2363034
1759758900000|2025-10-06 13:55:00|141|140|140|139|141|140|138|137|2862048
1759759200000|2025-10-06 14:00:00|139|138|138|137|139|139|137|136|2072525
1759759500000|2025-10-06 14:05:00|137|136|141|140|141|140|137|136|1698253
1759759800000|2025-10-06 14:10:00|140|139|137|136|141|140|137|136|2148643
1759760100000|2025-10-06 14:15:00|138|137|137|136|138|137|137|136|1311485
1759760400000|2025-10-06 14:20:00|136|135|135|134|136|135|135|134|1596839
1759760700000|2025-10-06 14:25:00|134|133|135|134|135|134|134|133|1530837
1759761000000|2025-10-06 14:30:00|136|135|135|134|136|135|134|133|1856837
1759761300000|2025-10-06 14:35:00|134|133|136|135|136|135|134|133|1628314
1759761600000|2025-10-06 14:40:00|137|136|136|135|138|137|136|135|1409443
1759761900000|2025-10-06 14:45:00|135|134|135|134|136|135|135|134|662319
1759762200000|2025-10-06 14:50:00|134|133|134|133|134|133|134|133|937092
1759762500000|2025-10-06 14:55:00|133|132|133|132|133|132|133|132|1659896
1759762800000|2025-10-06 15:00:00|||||||||381485
1759763100000|2025-10-06 15:05:00|134|133|133|132|134|133|133|132|998023
1759763400000|2025-10-06 15:10:00|||||||||454200
1759763700000|2025-10-06 15:15:00|||||||||479733
1759764000000|2025-10-06 15:20:00|134|133|134|133|135|134|133|133|935864
1759764300000|2025-10-06 15:25:00|133|132|132|131|133|132|132|131|1315365
1759764600000|2025-10-06 15:30:00|||||||||360759
1759764900000|2025-10-06 15:35:00|||||||||525943
1759765200000|2025-10-06 15:40:00|133|132|133|132|133|132|132|132|698883
1759765500000|2025-10-06 15:45:00|||||||||362017
1759765800000|2025-10-06 15:50:00|||||||||449459
1759766100000|2025-10-06 15:55:00|||||||||232228
1759766400000|2025-10-06 16:00:00|134|133|132|131|134|133|132|131|1055281
1759766700000|2025-10-06 16:05:00|||||||||281039
1759767000000|2025-10-06 16:10:00|131|130|131|130|131|131|131|130|1843902
1759767300000|2025-10-06 16:15:00|130|129|132|131|132|131|130|129|1177739
1759767600000|2025-10-06 16:20:00|133|132|133|132|133|132|133|132|405719
1759767900000|2025-10-06 16:25:00|132|131|132|131|132|131|132|131|510788
1759768200000|2025-10-06 16:30:00|||||||||176693
1759768500000|2025-10-06 16:35:00|131|130|131|130|131|131|131|130|659393
1759768800000|2025-10-06 16:40:00|||||||||432540
1759769100000|2025-10-06 16:45:00|130|129|131|130|131|130|130|129|839816
1759769400000|2025-10-06 16:50:00|130|129|131|130|131|130|130|129|662170
1759769700000|2025-10-06 16:55:00|132|131|132|131|133|132|132|131|1081240
1759770000000|2025-10-06 17:00:00|133|132|135|134|135|134|133|132|825120
1759770300000|2025-10-06 17:05:00|136|135|134|133|136|135|134|133|897777
1759770600000|2025-10-06 17:10:00|135|134|135|134|135|134|135|134|776051
1759770900000|2025-10-06 17:15:00|134|133|134|133|134|134|134|133|347002
1759771200000|2025-10-06 17:20:00|135|134|135|134|135|134|135|134|306357
1759771500000|2025-10-06 17:25:00|136|135|135|134|136|135|134|133|1536791
1759771800000|2025-10-06 17:30:00|134|133|133|132|134|133|133|132|662212
1759772100000|2025-10-06 17:35:00|132|131|133|132|133|132|132|131|252087
1759772400000|2025-10-06 17:40:00|134|133|133|132|134|133|133|132|626089
1759772700000|2025-10-06 17:45:00|132|131|132|131|132|132|132|131|727387
1759773000000|2025-10-06 17:50:00|131|130|131|130|131|131|131|130|506888
1759773300000|2025-10-06 17:55:00|||||||||388638
1759773600000|2025-10-06 18:00:00|||||||||272592
1759773900000|2025-10-06 18:05:00|130|129|130|129|130|129|129|128|1739175
1759774200000|2025-10-06 18:10:00|131|130|131|130|131|130|130|130|674415
1759774500000|2025-10-06 18:15:00|||||||||310846
1759774800000|2025-10-06 18:20:00|||||||||247032
1759775100000|2025-10-06 18:25:00|130|129|131|130|131|130|130|129|856223
1759775400000|2025-10-06 18:30:00|||||||||160335
1759775700000|2025-10-06 18:35:00|||||||||214169
1759776000000|2025-10-06 18:40:00|132|131|132|131|132|131|132|131|266569
1759776300000|2025-10-06 18:45:00|133|132|133|132|133|132|132|132|282077
1759776600000|2025-10-06 18:50:00|134|133|134|133|134|133|133|132|461904
1759776900000|2025-10-06 18:55:00|133|132|133|132|133|133|133|132|128460
1759777200000|2025-10-06 19:00:00|132|131|132|131|133|132|132|131|412474
1759777500000|2025-10-06 19:05:00|||||||||206931
1759777800000|2025-10-06 19:10:00|||||||||195302
1759778100000|2025-10-06 19:15:00|133|132|133|132|133|132|132|132|215451
1759778400000|2025-10-06 19:20:00|134|133|134|133|134|133|134|133|423505
1759778700000|2025-10-06 19:25:00|133|132|133|132|133|133|133|132|644173
1759779000000|2025-10-06 19:30:00|134|133|134|133|134|133|134|133|294015
1759779300000|2025-10-06 19:35:00|135|134|134|133|135|134|134|133|357960
1759779600000|2025-10-06 19:40:00|133|132|133|132|133|132|133|132|717472
1759779900000|2025-10-06 19:45:00|132|131|132|131|132|131|132|131|770595
1759780200000|2025-10-06 19:50:00|133|132|132|131|133|132|131|130|1157689
1759780500000|2025-10-06 19:55:00|133|132|133|132|133|132|132|131|1698914
1759843800000|2025-10-07 13:30:00|136|135|141|140|141|140|135|134|3058643
1759844100000|2025-10-07 13:35:00|140|139|142|141|143|142|139|138|4687164
1759844400000|2025-10-07 13:40:00|141|140|143|142|145|144|140|139|3095828
1759844700000|2025-10-07 13:45:00|142|141|144|143|145|144|142|141|2414406
1759845000000|2025-10-07 13:50:00|143|142|141|140|143|143|141|140|2194865
1759845300000|2025-10-07 13:55:00|140|139|137|136|140|139|137|136|1777454
1759845600000|2025-10-07 14:00:00|138|137|136|135|138|137|136|135|1115905
1759845900000|2025-10-07 14:05:00|135|134|136|135|136|135|135|134|1158613
1759846200000|2025-10-07 14:10:00|135|134|135|134|135|134|135|134|903699
1759846500000|2025-10-07 14:15:00|134|133|134|133|134|133|134|133|1089868
1759846800000|2025-10-07 14:20:00|135|134|135|134|135|134|134|134|650989
1759847100000|2025-10-07 14:25:00|134|133|134|133|134|133|134|133|768828
1759847400000|2025-10-07 14:30:00|133|132|133|132|133|132|133|132|1144664
1759847700000|2025-10-07 14:35:00|||||||||764221
1759848000000|2025-10-07 14:40:00|132|131|132|131|132|132|131|131|1531439
1759848300000|2025-10-07 14:45:00|131|130|131|130|131|130|131|130|1294131
1759848600000|2025-10-07 14:50:00|||||||||894743
1759848900000|2025-10-07 14:55:00|130|129|130|129|130|129|130|129|2807058
1759849200000|2025-10-07 15:00:00|129|128|130|129|130|129|129|128|1298229
1759849500000|2025-10-07 15:05:00|129|128|129|128|130|129|128|127|3650411
1759849800000|2025-10-07 15:10:00|128|127|128|127|129|128|127|126|2618114
1759850100000|2025-10-07 15:15:00|127|126|128|127|128|127|127|126|1768250
1759850400000|2025-10-07 15:20:00|129|128|128|127|129|128|128|127|1941537
1759850700000|2025-10-07 15:25:00|127|126|125|124|128|127|125|124|2892357
1759851000000|2025-10-07 15:30:00|126|125|123|122|126|125|123|122|2833246
1759851300000|2025-10-07 15:35:00|124|123|124|123|124|123|123|122|1344021
1759851600000|2025-10-07 15:40:00|123|122|125|124|125|124|123|122|606894
1759851900000|2025-10-07 15:45:00|124|123|125|124|125|124|124|123|1284606
1759852200000|2025-10-07 15:50:00|124|123|123|122|125|124|123|122|1432518
1759852500000|2025-10-07 15:55:00|124|123|125|124|125|124|124|123|818863
1759852800000|2025-10-07 16:00:00|126|125|126|125|127|126|126|125|934268
1759853100000|2025-10-07 16:05:00|127|126|126|125|127|126|126|125|507844
1759853400000|2025-10-07 16:10:00|||||||||1311242
1759853700000|2025-10-07 16:15:00|125|124|124|123|125|125|124|123|1296135
1759854000000|2025-10-07 16:20:00|||||||||163895
1759854300000|2025-10-07 16:25:00|125|124|125|124|125|124|124|124|504555
1759854600000|2025-10-07 16:30:00|126|125|126|125|126|125|125|125|595854
1759854900000|2025-10-07 16:35:00|127|126|127|126|127|126|127|126|806526
1759855200000|2025-10-07 16:40:00|126|125|126|125|126|125|126|125|334012
1759855500000|2025-10-07 16:45:00|||||||||264685
1759855800000|2025-10-07 16:50:00|127|126|127|126|127|126|127|126|253442
1759856100000|2025-10-07 16:55:00|126|125|126|125|126|125|126|125|336865
1759856400000|2025-10-07 17:00:00|127|126|127|126|127|126|127|126|679452
1759856700000|2025-10-07 17:05:00|126|125|126|125|126|126|126|125|490669
1759857000000|2025-10-07 17:10:00|||||||||400329
1759857300000|2025-10-07 17:15:00|127|126|126|125|127|126|126|125|340779
1759857600000|2025-10-07 17:20:00|127|126|127|126|127|126|126|126|125018
1759857900000|2025-10-07 17:25:00|126|125|127|126|127|126|126|125|611085
1759858200000|2025-10-07 17:30:00|126|125|126|125|126|126|126|125|417139
1759858500000|2025-10-07 17:35:00|||||||||281380
1759858800000|2025-10-07 17:40:00|127|126|125|124|127|126|125|124|960321
1759859100000|2025-10-07 17:45:00|126|125|125|124|126|125|125|124|345572
1759859400000|2025-10-07 17:50:00|||||||||124742
1759859700000|2025-10-07 17:55:00|||||||||102842
1759860000000|2025-10-07 18:00:00|126|125|126|125|126|125|125|124|1049381
1759860300000|2025-10-07 18:05:00|127|126|127|126|128|127|127|126|467758
1759860600000|2025-10-07 18:10:00|128|127|128|127|128|127|128|127|184462
1759860900000|2025-10-07 18:15:00|||||||||271229
1759861200000|2025-10-07 18:20:00|127|126|127|126|127|127|127|126|690299
1759861500000|2025-10-07 18:25:00|||||||||61645
1759861800000|2025-10-07 18:30:00|||||||||133210
1759862100000|2025-10-07 18:35:00|||||||||103622
1759862400000|2025-10-07 18:40:00|||||||||471143
1759862700000|2025-10-07 18:45:00|||||||||89924
1759863000000|2025-10-07 18:50:00|126|125|126|125|126|125|126|125|334750
1759863300000|2025-10-07 18:55:00|127|126|127|126|127|126|127|126|305754
1759863600000|2025-10-07 19:00:00|||||||||122165
1759863900000|2025-10-07 19:05:00|128|127|128|127|128|127|127|127|399941
1759864200000|2025-10-07 19:10:00|||||||||247914
1759864500000|2025-10-07 19:15:00|||||||||186735
1759864800000|2025-10-07 19:20:00|||||||||283430
1759865100000|2025-10-07 19:25:00|||||||||214548
1759865400000|2025-10-07 19:30:00|||||||||158658
1759865700000|2025-10-07 19:35:00|129|128|129|128|129|128|129|128|175976
1759866000000|2025-10-07 19:40:00|130|129|130|129|130|129|129|128|626488
1759866300000|2025-10-07 19:45:00|||||||||322188
1759866600000|2025-10-07 19:50:00|129|128|129|128|129|129|129|128|466439
1759866900000|2025-10-07 19:55:00|128|127|128|127|128|127|128|127|904990
1759930200000|2025-10-08 13:30:00|132|131|133|132|135|134|130|129|2133850
1759930500000|2025-10-08 13:35:00|132|131|130|129|133|132|130|129|2027945
1759930800000|2025-10-08 13:40:00|129|128|130|129|130|129|129|128|1294662
1759931100000|2025-10-08 13:45:00|131|130|131|130|132|131|130|129|1957008
1759931400000|2025-10-08 13:50:00|130|129|129|128|130|130|128|127|960433
1759931700000|2025-10-08 13:55:00|130|129|129|128|130|129|129|128|1390798
1759932000000|2025-10-08 14:00:00|128|127|126|125|128|127|126|125|2365004
1759932300000|2025-10-08 14:05:00|127|126|125|124|127|126|125|124|1700244
1759932600000|2025-10-08 14:10:00|126|125|126|125|127|126|125|125|3167363
1759932900000|2025-10-08 14:15:00|125|124|125|124|126|125|124|123|1716766
1759933200000|2025-10-08 14:20:00|124|123|124|123|124|123|123|122|1973324
1759933500000|2025-10-08 14:25:00|125|124|125|124|125|124|125|124|720285
1759933800000|2025-10-08 14:30:00|126|125|126|125|127|126|125|125|1273031
1759934100000|2025-10-08 14:35:00|127|126|129|128|129|128|127|126|1538325
1759934400000|2025-10-08 14:40:00|128|127|127|126|128|127|127|126|956857
1759934700000|2025-10-08 14:45:00|128|127|126|125|128|127|126|125|610583
1759935000000|2025-10-08 14:50:00|125|124|124|123|125|124|124|123|788913
1759935300000|2025-10-08 14:55:00|123|122|124|123|124|123|123|122|1203225
1759935600000|2025-10-08 15:00:00|125|124|125|124|125|124|125|124|588868
1759935900000|2025-10-08 15:05:00|||||||||597481
1759936200000|2025-10-08 15:10:00|124|123|124|123|124|124|123|122|1966561
1759936500000|2025-10-08 15:15:00|||||||||258638
1759936800000|2025-10-08 15:20:00|125|124|124|123|125|124|124|123|862913
1759937100000|2025-10-08 15:25:00|123|122|124|123|124|123|123|122|710459
1759937400000|2025-10-08 15:30:00|123|122|123|122|123|122|123|122|407179
1759937700000|2025-10-08 15:35:00|124|123|123|122|124|123|123|122|693973
1759938000000|2025-10-08 15:40:00|||||||||420304
1759938300000|2025-10-08 15:45:00|122|121|122|121|122|121|122|121|1327654
1759938600000|2025-10-08 15:50:00|||||||||352193
1759938900000|2025-10-08 15:55:00|||||||||456407
1759939200000|2025-10-08 16:00:00|||||||||265284
1759939500000|2025-10-08 16:05:00|||||||||393160
1759939800000|2025-10-08 16:10:00|123|122|123|122|124|123|123|122|814143
1759940100000|2025-10-08 16:15:00|||||||||266962
1759940400000|2025-10-08 16:20:00|122|121|122|121|122|121|122|121|895519
1759940700000|2025-10-08 16:25:00|||||||||272290
1759941000000|2025-10-08 16:30:00|123|122|123|122|123|122|122|122|504047
1759941300000|2025-10-08 16:35:00|122|121|122|121|122|121|122|121|1946042
1759941600000|2025-10-08 16:40:00|123|122|123|122|123|122|123|122|583335
1759941900000|2025-10-08 16:45:00|||||||||135714
1759942200000|2025-10-08 16:50:00|124|123|124|123|125|124|123|123|1015390
1759942500000|2025-10-08 16:55:00|||||||||235453
1759942800000|2025-10-08 17:00:00|125|124|126|125|126|125|125|124|674848
1759943100000|2025-10-08 17:05:00|||||||||239043
1759943400000|2025-10-08 17:10:00|127|126|125|124|127|126|125|124|1473738
1759943700000|2025-10-08 17:15:00|126|125|126|125|126|125|125|125|418895
1759944000000|2025-10-08 17:20:00|127|126|128|127|128|127|127|126|725693
1759944300000|2025-10-08 17:25:00|129|128|128|127|129|128|128|127|817946
1759944600000|2025-10-08 17:30:00|129|128|129|128|129|128|128|127|2007195
1759944900000|2025-10-08 17:35:00|128|127|128|127|128|127|128|127|1022171
1759945200000|2025-10-08 17:40:00|127|126|128|127|128|127|127|126|526104
1759945500000|2025-10-08 17:45:00|127|126|127|126|127|126|127|126|601085
1759945800000|2025-10-08 17:50:00|128|127|127|126|128|127|127|126|805997
1759946100000|2025-10-08 17:55:00|128|127|128|127|128|127|127|127|370472
1759946400000|2025-10-08 18:00:00|127|126|127|126|127|126|127|126|440784
1759946700000|2025-10-08 18:05:00|126|125|125|124|126|125|125|124|630783
1759947000000|2025-10-08 18:10:00|||||||||84884
1759947300000|2025-10-08 18:15:00|124|123|124|123|124|123|124|123|404230
1759947600000|2025-10-08 18:20:00|125|124|125|124|125|124|125|124|227690
1759947900000|2025-10-08 18:25:00|||||||||152606
1759948200000|2025-10-08 18:30:00|||||||||112372
1759948500000|2025-10-08 18:35:00|||||||||94133
1759948800000|2025-10-08 18:40:00|||||||||112969
1759949100000|2025-10-08 18:45:00|||||||||924496
1759949400000|2025-10-08 18:50:00|||||||||1496326
1759949700000|2025-10-08 18:55:00|124|123|126|125|126|125|124|123|1125692
1759950000000|2025-10-08 19:00:00|127|126|127|126|127|126|127|126|320697
1759950300000|2025-10-08 19:05:00|||||||||542506
1759950600000|2025-10-08 19:10:00|126|125|126|125|126|125|126|125|362137
1759950900000|2025-10-08 19:15:00|||||||||102916
1759951200000|2025-10-08 19:20:00|127|126|126|125|127|126|126|125|558314
1759951500000|2025-10-08 19:25:00|||||||||305111
1759951800000|2025-10-08 19:30:00|||||||||249656
1759952100000|2025-10-08 19:35:00|127|126|127|126|127|126|127|126|404870
1759952400000|2025-10-08 19:40:00|||||||||94972
1759952700000|2025-10-08 19:45:00|128|127|128|127|128|127|128|127|828654
1759953000000|2025-10-08 19:50:00|||||||||833829
1759953300000|2025-10-08 19:55:00|127|126|127|126|127|127|127|126|1136386
1760016600000|2025-10-09 13:30:00|128|127|125|124|128|127|124|123|1465701
1760016900000|2025-10-09 13:35:00|126|125|128|127|129|128|126|125|1287067
1760017200000|2025-10-09 13:40:00|127|126|127|126|128|127|127|126|778707
1760017500000|2025-10-09 13:45:00|128|127|131|130|131|130|128|127|1252723
1760017800000|2025-10-09 13:50:00|132|131|127|126|132|131|126|125|3016612
1760018100000|2025-10-09 13:55:00|128|127|131|130|132|131|128|127|1692079
1760018400000|2025-10-09 14:00:00|130|129|130|129|130|130|128|127|1487832
1760018700000|2025-10-09 14:05:00|129|128|127|126|129|128|127|126|678770
1760019000000|2025-10-09 14:10:00|||||||||410854
1760019300000|2025-10-09 14:15:00|126|125|127|126|127|126|126|125|438659
1760019600000|2025-10-09 14:20:00|126|125|127|126|127|126|126|125|595640
1760019900000|2025-10-09 14:25:00|126|125|126|125|126|126|126|125|214803
1760020200000|2025-10-09 14:30:00|||||||||313860
1760020500000|2025-10-09 14:35:00|125|124|125|124|125|124|125|124|498605
1760020800000|2025-10-09 14:40:00|||||||||2200761
1760021100000|2025-10-09 14:45:00|||||||||2475451
1760021400000|2025-10-09 14:50:00|124|123|124|123|124|123|123|122|2828973
1760021700000|2025-10-09 14:55:00|||||||||483746
1760022000000|2025-10-09 15:00:00|||||||||457287
1760022300000|2025-10-09 15:05:00|||||||||352110
1760022600000|2025-10-09 15:10:00|125|124|125|124|125|124|125|124|470387
1760022900000|2025-10-09 15:15:00|124|123|124|123|124|123|124|123|1579753
1760023200000|2025-10-09 15:20:00|||||||||135018
1760023500000|2025-10-09 15:25:00|||||||||357216
1760023800000|2025-10-09 15:30:00|123|122|123|122|123|122|123|122|1714776
1760024100000|2025-10-09 15:35:00|||||||||1091481
1760024400000|2025-10-09 15:40:00|122|121|123|122|123|122|122|121|1759441
1760024700000|2025-10-09 15:45:00|122|121|122|121|122|121|122|121|842815
1760025000000|2025-10-09 15:50:00|||||||||542371
1760025300000|2025-10-09 15:55:00|||||||||295706
1760025600000|2025-10-09 16:00:00|123|122|122|121|123|122|122|121|1147134
1760025900000|2025-10-09 16:05:00|||||||||273861
1760026200000|2025-10-09 16:10:00|||||||||129820
1760026500000|2025-10-09 16:15:00|||||||||231868
1760026800000|2025-10-09 16:20:00|||||||||300744
1760027100000|2025-10-09 16:25:00|||||||||197570
1760027400000|2025-10-09 16:30:00|||||||||191606
1760027700000|2025-10-09 16:35:00|||||||||60527
1760028000000|2025-10-09 16:40:00|121|120|120|119|121|120|119|118|2412336
1760028300000|2025-10-09 16:45:00|||||||||407451
1760028600000|2025-10-09 16:50:00|119|118|119|118|119|118|119|118|356856
1760028900000|2025-10-09 16:55:00|||||||||685657
1760029200000|2025-10-09 17:00:00|||||||||342325
1760029500000|2025-10-09 17:05:00|118|117|120|119|120|119|118|117|1308417
1760029800000|2025-10-09 17:10:00|||||||||227046
1760030100000|2025-10-09 17:15:00|||||||||235859
1760030400000|2025-10-09 17:20:00|121|120|121|120|121|120|120|120|281699
1760030700000|2025-10-09 17:25:00|||||||||104692
1760031000000|2025-10-09 17:30:00|||||||||191966
1760031300000|2025-10-09 17:35:00|120|119|120|119|120|119|120|119|234713
1760031600000|2025-10-09 17:40:00|||||||||103957
1760031900000|2025-10-09 17:45:00|||||||||216449
1760032200000|2025-10-09 17:50:00|||||||||281303
1760032500000|2025-10-09 17:55:00|||||||||441835
1760032800000|2025-10-09 18:00:00|||||||||103847
1760033100000|2025-10-09 18:05:00|||||||||64878
1760033400000|2025-10-09 18:10:00|||||||||170952
1760033700000|2025-10-09 18:15:00|121|120|122|121|122|121|120|120|1131364
1760034000000|2025-10-09 18:20:00|121|120|121|120|121|120|121|120|322745
1760034300000|2025-10-09 18:25:00|||||||||102767
1760034600000|2025-10-09 18:30:00|||||||||157000
1760034900000|2025-10-09 18:35:00|120|119|120|119|120|119|120|119|279711
1760035200000|2025-10-09 18:40:00|||||||||143243
1760035500000|2025-10-09 18:45:00|||||||||241265
1760035800000|2025-10-09 18:50:00|||||||||77174
1760036100000|2025-10-09 18:55:00|121|120|121|120|121|120|121|120|289109
1760036400000|2025-10-09 19:00:00|||||||||116350
1760036700000|2025-10-09 19:05:00|||||||||116623
1760037000000|2025-10-09 19:10:00|||||||||84476
1760037300000|2025-10-09 19:15:00|122|121|122|121|122|121|122|121|219915
1760037600000|2025-10-09 19:20:00|||||||||151816
1760037900000|2025-10-09 19:25:00|||||||||90150
1760038200000|2025-10-09 19:30:00|123|122|122|121|123|122|122|121|671539
1760038500000|2025-10-09 19:35:00|||||||||141415
1760038800000|2025-10-09 19:40:00|123|122|123|122|123|122|123|122|548893
1760039100000|2025-10-09 19:45:00|||||||||436165
1760039400000|2025-10-09 19:50:00|||||||||459177
1760039700000|2025-10-09 19:55:00|122|121|123|122|123|122|122|121|818855
1760103000000|2025-10-10 13:30:00|127|126|132|131|133|132|127|126|8294128
1760103300000|2025-10-10 13:35:00|133|132|132|131|134|133|131|130|3805217
1760103600000|2025-10-10 13:40:00|131|130|132|131|134|133|131|130|3423565
1760103900000|2025-10-10 13:45:00|133|132|133|132|134|133|132|131|3821920
1760104200000|2025-10-10 13:50:00|134|133|136|135|138|137|133|132|7004946
1760104500000|2025-10-10 13:55:00|137|136|136|135|138|137|135|134|3096799
1760104800000|2025-10-10 14:00:00|137|136|133|132|137|136|133|132|3194580
1760105100000|2025-10-10 14:05:00|132|131|132|131|133|132|132|131|1585056
1760105400000|2025-10-10 14:10:00|133|132|129|128|133|132|129|128|3094085
1760105700000|2025-10-10 14:15:00|130|129|129|128|130|129|129|128|1609348
1760106000000|2025-10-10 14:20:00|||||||||859042
1760106300000|2025-10-10 14:25:00|128|127|126|125|128|127|125|124|2266756
1760106600000|2025-10-10 14:30:00|127|126|126|125|127|126|126|125|1093146
1760106900000|2025-10-10 14:35:00|125|124|124|123|125|124|124|123|1911191
1760107200000|2025-10-10 14:40:00|125|124|125|124|125|124|124|124|853578
1760107500000|2025-10-10 14:45:00|126|125|127|126|127|126|126|125|723030
1760107800000|2025-10-10 14:50:00|128|127|128|127|128|127|127|127|629710
1760108100000|2025-10-10 14:55:00|127|126|125|124|127|126|125|124|838283
1760108400000|2025-10-10 15:00:00|124|123|123|122|125|124|123|122|1757449
1760108700000|2025-10-10 15:05:00|124|123|123|122|124|123|123|122|1582445
1760109000000|2025-10-10 15:10:00|124|123|123|122|124|123|123|122|769334
1760109300000|2025-10-10 15:15:00|124|123|121|120|124|123|121|120|2519675
1760109600000|2025-10-10 15:20:00|120|119|119|118|120|120|119|118|2316337
1760109900000|2025-10-10 15:25:00|120|119|119|118|120|119|119|118|1230789
1760110200000|2025-10-10 15:30:00|118|117|115|114|118|117|115|114|3364157
1760110500000|2025-10-10 15:35:00|116|115|117|116|117|116|116|115|2333988
1760110800000|2025-10-10 15:40:00|116|115|119|118|119|118|116|115|1213172
1760111100000|2025-10-10 15:45:00|118|117|117|116|119|118|117|116|1387046
1760111400000|2025-10-10 15:50:00|118|117|118|117|118|117|118|117|705701
1760111700000|2025-10-10 15:55:00|117|116|118|117|118|117|117|116|1282197
1760112000000|2025-10-10 16:00:00|||||||||508461
1760112300000|2025-10-10 16:05:00|117|116|117|116|117|116|117|116|1240491
1760112600000|2025-10-10 16:10:00|118|117|118|117|118|117|117|116|659456
1760112900000|2025-10-10 16:15:00|117|116|117|116|117|116|117|116|755798
1760113200000|2025-10-10 16:20:00|118|117|118|117|118|117|117|117|541050
1760113500000|2025-10-10 16:25:00|||||||||207382
1760113800000|2025-10-10 16:30:00|117|116|117|116|117|116|117|116|1059792
1760114100000|2025-10-10 16:35:00|116|115|116|115|116|115|116|115|1039225
1760114400000|2025-10-10 16:40:00|||||||||178619
1760114700000|2025-10-10 16:45:00|115|114|115|114|115|114|115|114|1173770
1760115000000|2025-10-10 16:50:00|114|113|114|113|114|113|114|113|660976
1760115300000|2025-10-10 16:55:00|||||||||393005
1760115600000|2025-10-10 17:00:00|113|112|113|112|113|112|113|112|563400
1760115900000|2025-10-10 17:05:00|112|111|112|111|113|112|112|111|1308031
1760116200000|2025-10-10 17:10:00|113|112|112|111|113|112|112|111|1049844
1760116500000|2025-10-10 17:15:00|113|112|113|112|113|112|113|112|988943
1760116800000|2025-10-10 17:20:00|||||||||471750
1760117100000|2025-10-10 17:25:00|114|113|114|113|114|113|114|113|596257
1760117400000|2025-10-10 17:30:00|113|112|113|112|113|112|112|111|445184
1760117700000|2025-10-10 17:35:00|114|113|114|113|114|113|113|113|578324
1760118000000|2025-10-10 17:40:00|113|112|113|112|113|112|113|112|403988
1760118300000|2025-10-10 17:45:00|||||||||273961
1760118600000|2025-10-10 17:50:00|||||||||280457
1760118900000|2025-10-10 17:55:00|||||||||200582
1760119200000|2025-10-10 18:00:00|||||||||206747
1760119500000|2025-10-10 18:05:00|||||||||103343
1760119800000|2025-10-10 18:10:00|112|111|112|111|112|111|112|111|714546
1760120100000|2025-10-10 18:15:00|||||||||495050
1760120400000|2025-10-10 18:20:00|113|112|113|112|113|112|112|112|569188
1760120700000|2025-10-10 18:25:00|112|111|112|111|112|111|112|111|502382
1760121000000|2025-10-10 18:30:00|113|112|112|111|113|112|112|111|215206
1760121300000|2025-10-10 18:35:00|||||||||201298
1760121600000|2025-10-10 18:40:00|111|110|111|110|111|110|111|110|828007
1760121900000|2025-10-10 18:45:00|||||||||164399
1760122200000|2025-10-10 18:50:00|||||||||347453
1760122500000|2025-10-10 18:55:00|||||||||211651
1760122800000|2025-10-10 19:00:00|||||||||203917
1760123100000|2025-10-10 19:05:00|||||||||210330
1760123400000|2025-10-10 19:10:00|110|109|110|109|110|109|110|109|945937
1760123700000|2025-10-10 19:15:00|||||||||259641
1760124000000|2025-10-10 19:20:00|||||||||425154
1760124300000|2025-10-10 19:25:00|||||||||514863
1760124600000|2025-10-10 19:30:00|109|108|109|108|109|108|109|108|1022472
1760124900000|2025-10-10 19:35:00|108|107|108|107|108|107|108|107|1029203
1760125200000|2025-10-10 19:40:00|109|108|110|109|110|109|108|108|1231709
1760125500000|2025-10-10 19:45:00|111|110|110|109|111|110|110|109|1289700
1760125800000|2025-10-10 19:50:00|||||||||455049
1760126100000|2025-10-10 19:55:00|109|108|109|108|109|109|108|107|1516127
1760362200000|2025-10-13 13:30:00|116|115|118|117|120|119|115|114|4239228
1760362500000|2025-10-13 13:35:00|117|116|116|115|118|117|116|115|1724908
1760362800000|2025-10-13 13:40:00|117|116|118|117|118|117|116|115|1552778
1760363100000|2025-10-13 13:45:00|119|118|118|117|119|118|117|116|1515200
1760363400000|2025-10-13 13:50:00|119|118|120|119|121|120|119|118|2185073
1760363700000|2025-10-13 13:55:00|121|120|123|122|123|122|121|120|1676193
1760364000000|2025-10-13 14:00:00|122|121|123|122|123|122|121|120|1278067
1760364300000|2025-10-13 14:05:00|122|121|122|121|122|121|122|121|831353
1760364600000|2025-10-13 14:10:00|121|120|121|120|121|120|121|120|1048340
1760364900000|2025-10-13 14:15:00|120|119|120|119|120|119|120|119|1332808
1760365200000|2025-10-13 14:20:00|119|118|119|118|120|119|118|117|1115864
1760365500000|2025-10-13 14:25:00|118|117|119|118|119|118|118|117|613569
1760365800000|2025-10-13 14:30:00|120|119|120|119|120|119|120|119|497362
1760366100000|2025-10-13 14:35:00|121|120|122|121|122|121|121|120|1239135
1760366400000|2025-10-13 14:40:00|121|120|121|120|121|120|121|120|525344
1760366700000|2025-10-13 14:45:00|120|119|120|119|121|120|120|119|493549
1760367000000|2025-10-13 14:50:00|119|118|120|119|120|119|119|118|452826
1760367300000|2025-10-13 14:55:00|119|118|119|118|119|118|119|118|524171
1760367600000|2025-10-13 15:00:00|||||||||89149
1760367900000|2025-10-13 15:05:00|||||||||82271
1760368200000|2025-10-13 15:10:00|120|119|120|119|120|119|120|119|939688
1760368500000|2025-10-13 15:15:00|121|120|121|120|121|120|120|120|546595
1760368800000|2025-10-13 15:20:00|||||||||417669
1760369100000|2025-10-13 15:25:00|||||||||437726
1760369400000|2025-10-13 15:30:00|122|121|123|122|123|122|121|121|1318640
1760369700000|2025-10-13 15:35:00|124|123|126|125|126|125|124|123|2392826
1760370000000|2025-10-13 15:40:00|125|124|126|125|126|125|125|124|1051068
1760370300000|2025-10-13 15:45:00|127|126|127|126|127|126|126|125|1478872
1760370600000|2025-10-13 15:50:00|128|127|129|128|129|128|128|127|1432414
1760370900000|2025-10-13 15:55:00|128|127|129|128|129|128|128|127|966770
1760371200000|2025-10-13 16:00:00|130|129|132|131|132|131|130|129|2653152
1760371500000|2025-10-13 16:05:00|131|130|132|131|132|131|131|130|2239218
1760371800000|2025-10-13 16:10:00|||||||||821155
1760372100000|2025-10-13 16:15:00|||||||||1010074
1760372400000|2025-10-13 16:20:00|133|132|133|132|134|133|133|132|2550401
1760372700000|2025-10-13 16:25:00|134|133|133|132|134|133|133|132|1110629
1760373000000|2025-10-13 16:30:00|134|133|134|133|134|133|134|133|981316
1760373300000|2025-10-13 16:35:00|135|134|136|135|136|135|135|134|3569308
1760373600000|2025-10-13 16:40:00|135|134|136|135|136|135|135|134|1241491
1760373900000|2025-10-13 16:45:00|||||||||694720
1760374200000|2025-10-13 16:50:00|137|136|139|138|139|138|136|136|1826955
1760374500000|2025-10-13 16:55:00|140|139|140|139|140|139|139|138|1405094
1760374800000|2025-10-13 17:00:00|139|138|139|138|139|138|139|138|849617
1760375100000|2025-10-13 17:05:00|140|139|139|138|140|139|139|138|1265329
1760375400000|2025-10-13 17:10:00|138|137|138|137|139|138|138|137|939065
1760375700000|2025-10-13 17:15:00|139|138|138|137|139|138|138|137|1037852
1760376000000|2025-10-13 17:20:00|137|136|138|137|138|137|137|136|1576301
1760376300000|2025-10-13 17:25:00|137|136|138|137|138|137|137|136|536199
1760376600000|2025-10-13 17:30:00|139|138|139|138|139|138|139|138|451990
1760376900000|2025-10-13 17:35:00|140|139|140|139|140|139|140|139|905828
1760377200000|2025-10-13 17:40:00|141|140|141|140|142|141|140|140|1256094
1760377500000|2025-10-13 17:45:00|142|141|142|141|142|141|142|141|705298
1760377800000|2025-10-13 17:50:00|141|140|139|138|141|140|139|138|1318810
1760378100000|2025-10-13 17:55:00|138|137|140|139|140|139|138|137|451901
1760378400000|2025-10-13 18:00:00|141|140|142|141|142|141|140|140|646359
1760378700000|2025-10-13 18:05:00|||||||||795130
1760379000000|2025-10-13 18:10:00|||||||||225403
1760379300000|2025-10-13 18:15:00|141|140|141|140|141|140|141|140|1126235
1760379600000|2025-10-13 18:20:00|142|141|142|141|142|141|141|140|834220
1760379900000|2025-10-13 18:25:00|141|140|141|140|141|140|141|140|477919
1760380200000|2025-10-13 18:30:00|142|141|141|140|142|141|141|140|731131
1760380500000|2025-10-13 18:35:00|||||||||241741
1760380800000|2025-10-13 18:40:00|||||||||295645
1760381100000|2025-10-13 18:45:00|||||||||242973
1760381400000|2025-10-13 18:50:00|140|139|140|139|140|139|140|139|1024645
1760381700000|2025-10-13 18:55:00|||||||||287593
1760382000000|2025-10-13 19:00:00|141|140|141|140|141|140|140|140|598424
1760382300000|2025-10-13 19:05:00|140|139|141|140|141|140|140|139|743786
1760382600000|2025-10-13 19:10:00|||||||||285866
1760382900000|2025-10-13 19:15:00|142|141|142|141|143|142|142|141|906492
1760383200000|2025-10-13 19:20:00|143|142|144|143|144|143|143|142|577960
1760383500000|2025-10-13 19:25:00|145|144|144|143|145|144|143|142|909179
1760383800000|2025-10-13 19:30:00|||||||||490868
1760384100000|2025-10-13 19:35:00|145|144|146|145|146|145|145|144|1763457
1760384400000|2025-10-13 19:40:00|147|146|149|148|149|148|147|146|2140148
1760384700000|2025-10-13 19:45:00|||||||||1453031
1760385000000|2025-10-13 19:50:00|150|149|150|149|150|149|149|148|1814894
1760385300000|2025-10-13 19:55:00|149|148|153|152|153|152|149|148|4266859
1760448600000|2025-10-14 13:30:00|141|140|149|148|149|148|140|139|7245962
1760448900000|2025-10-14 13:35:00|150|149|154|153|154|153|147|146|5858467
1760449200000|2025-10-14 13:40:00|155|154|163|162|164|163|155|154|8535778
1760449500000|2025-10-14 13:45:00|164|163|160|159|166|165|160|159|6080480
1760449800000|2025-10-14 13:50:00|159|158|157|156|160|159|155|154|3243687
1760450100000|2025-10-14 13:55:00|158|157|161|160|162|161|158|157|2775440
1760450400000|2025-10-14 14:00:00|160|159|160|159|163|162|159|158|1930336
1760450700000|2025-10-14 14:05:00|161|160|159|158|161|160|159|158|1943251
1760451000000|2025-10-14 14:10:00|160|159|162|161|162|161|159|158|1574228
1760451300000|2025-10-14 14:15:00|163|162|166|165|167|166|163|162|3629358
1760451600000|2025-10-14 14:20:00|165|164|166|165|166|165|165|164|1804798
1760451900000|2025-10-14 14:25:00|167|166|171|170|172|171|166|166|4382414
1760452200000|2025-10-14 14:30:00|172|171|169|168|172|171|167|166|3736240
1760452500000|2025-10-14 14:35:00|170|169|172|171|172|171|169|168|2548936
1760452800000|2025-10-14 14:40:00|173|172|171|170|174|173|171|170|2703020
1760453100000|2025-10-14 14:45:00|170|169|169|168|170|169|168|167|2471919
1760453400000|2025-10-14 14:50:00|170|169|168|167|170|169|168|167|1836862
1760453700000|2025-10-14 14:55:00|167|166|167|166|167|167|166|165|1710354
1760454000000|2025-10-14 15:00:00|166|165|167|166|167|166|166|165|623781
1760454300000|2025-10-14 15:05:00|166|165|164|163|166|165|164|163|1422360
1760454600000|2025-10-14 15:10:00|||||||||1090303
1760454900000|2025-10-14 15:15:00|165|164|164|163|165|164|163|162|1114848
1760455200000|2025-10-14 15:20:00|165|164|165|164|165|164|164|164|674164
1760455500000|2025-10-14 15:25:00|166|165|166|165|166|165|166|165|643848
1760455800000|2025-10-14 15:30:00|167|166|168|167|168|167|166|166|943941
1760456100000|2025-10-14 15:35:00|169|168|169|168|170|169|169|168|729051
1760456400000|2025-10-14 15:40:00|170|169|171|170|171|170|169|169|866825
1760456700000|2025-10-14 15:45:00|170|169|170|169|170|170|170|169|835374
1760457000000|2025-10-14 15:50:00|171|170|172|171|172|171|171|170|694661
1760457300000|2025-10-14 15:55:00|173|172|175|174|175|174|173|172|1032229
1760457600000|2025-10-14 16:00:00|176|175|175|174|176|175|174|173|1818539
1760457900000|2025-10-14 16:05:00|176|175|175|174|176|175|175|174|900085
1760458200000|2025-10-14 16:10:00|176|175|179|178|179|178|176|175|1742623
1760458500000|2025-10-14 16:15:00|178|177|180|179|180|179|177|176|2413098
1760458800000|2025-10-14 16:20:00|181|180|180|179|181|180|179|178|1199382
1760459100000|2025-10-14 16:25:00|179|178|179|178|180|179|179|178|842483
1760459400000|2025-10-14 16:30:00|180|179|179|178|180|179|179|178|593745
1760459700000|2025-10-14 16:35:00|180|179|181|180|181|180|179|179|1264394
1760460000000|2025-10-14 16:40:00|180|179|180|179|180|179|179|178|847436
1760460300000|2025-10-14 16:45:00|181|180|179|178|181|180|179|178|741401
1760460600000|2025-10-14 16:50:00|178|177|178|177|178|177|178|177|538014
1760460900000|2025-10-14 16:55:00|179|178|178|177|180|179|178|177|817474
1760461200000|2025-10-14 17:00:00|177|176|177|176|177|176|175|174|1112064
1760461500000|2025-10-14 17:05:00|178|177|178|177|178|177|177|176|376963
1760461800000|2025-10-14 17:10:00|179|178|178|177|179|178|178|177|501653
1760462100000|2025-10-14 17:15:00|||||||||418048
1760462400000|2025-10-14 17:20:00|179|178|177|176|179|178|177|176|573570
1760462700000|2025-10-14 17:25:00|176|175|176|175|176|175|176|175|343672
1760463000000|2025-10-14 17:30:00|177|176|176|175|177|176|176|175|550994
1760463300000|2025-10-14 17:35:00|177|176|177|176|177|176|176|175|453161
1760463600000|2025-10-14 17:40:00|||||||||239169
1760463900000|2025-10-14 17:45:00|178|177|179|178|179|178|178|177|360413
1760464200000|2025-10-14 17:50:00|180|179|178|177|180|179|177|176|968309
1760464500000|2025-10-14 17:55:00|179|178|180|179|180|179|178|178|1293673
1760464800000|2025-10-14 18:00:00|||||||||322090
1760465100000|2025-10-14 18:05:00|181|180|183|182|183|182|181|180|1303904
1760465400000|2025-10-14 18:10:00|182|181|182|181|182|182|182|181|623869
1760465700000|2025-10-14 18:15:00|183|182|183|182|183|182|183|182|343773
1760466000000|2025-10-14 18:20:00|||||||||905683
1760466300000|2025-10-14 18:25:00|184|183|184|183|184|183|184|183|536814
1760466600000|2025-10-14 18:30:00|||||||||680837
1760466900000|2025-10-14 18:35:00|183|182|183|182|183|182|183|182|454400
1760467200000|2025-10-14 18:40:00|184|183|184|183|184|183|183|182|402547
1760467500000|2025-10-14 18:45:00|||||||||481654
1760467800000|2025-10-14 18:50:00|183|182|180|179|183|182|179|178|901078
1760468100000|2025-10-14 18:55:00|179|178|180|179|180|179|178|177|721727
1760468400000|2025-10-14 19:00:00|||||||||216625
1760468700000|2025-10-14 19:05:00|179|178|180|179|180|179|179|178|290076
1760469000000|2025-10-14 19:10:00|179|178|179|178|179|179|179|178|532144
1760469300000|2025-10-14 19:15:00|180|179|181|180|181|180|180|179|553967
1760469600000|2025-10-14 19:20:00|182|181|184|183|184|183|181|181|838728
1760469900000|2025-10-14 19:25:00|||||||||543511
1760470200000|2025-10-14 19:30:00|185|184|185|184|186|185|185|184|1827665
1760470500000|2025-10-14 19:35:00|184|183|181|180|184|183|180|179|932681
1760470800000|2025-10-14 19:40:00|180|179|179|178|180|179|178|177|1100664
1760471100000|2025-10-14 19:45:00|178|177|179|178|179|178|178|177|915405
1760471400000|2025-10-14 19:50:00|180|179|180|179|180|179|180|179|1091165
1760471700000|2025-10-14 19:55:00|179|178|182|181|182|181|179|178|3262124
1760535000000|2025-10-15 13:30:00|203|202|199|198|203|202|194|193|10391147
1760535300000|2025-10-15 13:35:00|200|199|199|198|205|204|198|197|8404929
1760535600000|2025-10-15 13:40:00|198|197|190|189|198|197|188|187|6046068
1760535900000|2025-10-15 13:45:00|189|188|187|186|189|188|186|185|4152511
1760536200000|2025-10-15 13:50:00|188|187|192|191|196|195|188|187|3840179
1760536500000|2025-10-15 13:55:00|193|192|195|194|195|194|192|191|2079366
1760536800000|2025-10-15 14:00:00|194|193|194|193|195|194|192|191|1974879
1760537100000|2025-10-15 14:05:00|195|194|195|194|198|197|192|191|2804748
1760537400000|2025-10-15 14:10:00|194|193|191|190|194|194|190|189|1993132
1760537700000|2025-10-15 14:15:00|192|191|191|190|193|192|191|190|1748887
1760538000000|2025-10-15 14:20:00|192|191|193|192|193|192|191|190|1651215
1760538300000|2025-10-15 14:25:00|192|191|190|189|193|192|190|189|2144648
1760538600000|2025-10-15 14:30:00|191|190|191|190|191|190|190|189|1285114
1760538900000|2025-10-15 14:35:00|192|191|192|191|192|191|191|190|1228777
1760539200000|2025-10-15 14:40:00|191|190|195|194|196|195|191|190|2161026
1760539500000|2025-10-15 14:45:00|194|193|195|194|197|196|194|193|1633118
1760539800000|2025-10-15 14:50:00|196|195|194|193|196|195|194|193|1641731
1760540100000|2025-10-15 14:55:00|193|192|192|191|193|192|191|190|1037734
1760540400000|2025-10-15 15:00:00|191|190|190|189|192|191|190|189|1748974
1760540700000|2025-10-15 15:05:00|189|188|189|188|190|189|189|188|1341911
1760541000000|2025-10-15 15:10:00|188|187|188|187|188|187|188|187|1326795
1760541300000|2025-10-15 15:15:00|187|186|185|184|187|186|183|182|4653542
1760541600000|2025-10-15 15:20:00|186|185|184|183|186|185|183|182|1471356
1760541900000|2025-10-15 15:25:00|185|184|182|181|185|184|182|181|1923440
1760542200000|2025-10-15 15:30:00|183|182|180|179|184|183|180|179|3494593
1760542500000|2025-10-15 15:35:00|181|180|182|181|182|181|180|179|2807943
1760542800000|2025-10-15 15:40:00|181|180|179|178|183|182|179|178|1752917
1760543100000|2025-10-15 15:45:00|178|177|175|174|178|177|175|174|4274730
1760543400000|2025-10-15 15:50:00|176|175|175|174|176|175|174|173|2317427
1760543700000|2025-10-15 15:55:00|176|175|174|173|176|175|174|173|1900220
1760544000000|2025-10-15 16:00:00|173|172|173|172|175|174|172|171|2613825
1760544300000|2025-10-15 16:05:00|174|173|173|172|175|174|173|172|1203491
1760544600000|2025-10-15 16:10:00|174|173|174|173|174|173|174|173|838956
1760544900000|2025-10-15 16:15:00|173|172|173|172|173|172|173|172|546875
1760545200000|2025-10-15 16:20:00|174|173|173|172|174|173|173|172|565605
1760545500000|2025-10-15 16:25:00|172|171|171|170|172|171|171|170|1777040
1760545800000|2025-10-15 16:30:00|||||||||842644
1760546100000|2025-10-15 16:35:00|170|169|172|171|172|171|169|168|2559315
1760546400000|2025-10-15 16:40:00|173|172|173|172|173|172|172|171|591562
1760546700000|2025-10-15 16:45:00|174|173|176|175|176|175|174|173|1423583
1760547000000|2025-10-15 16:50:00|175|174|176|175|178|177|175|174|1131442
1760547300000|2025-10-15 16:55:00|177|176|176|175|177|176|176|175|728019
1760547600000|2025-10-15 17:00:00|175|174|176|175|177|176|174|173|816630
1760547900000|2025-10-15 17:05:00|175|174|175|174|175|174|174|173|614782
1760548200000|2025-10-15 17:10:00|174|173|174|173|174|173|173|172|585731
1760548500000|2025-10-15 17:15:00|173|172|177|176|177|176|173|172|990103
1760548800000|2025-10-15 17:20:00|176|175|179|178|179|178|176|175|729975
1760549100000|2025-10-15 17:25:00|180|179|181|180|182|181|180|179|1522882
1760549400000|2025-10-15 17:30:00|182|181|184|183|184|183|182|181|1273180
1760549700000|2025-10-15 17:35:00|185|184|184|183|185|184|184|183|1016180
1760550000000|2025-10-15 17:40:00|183|182|184|183|184|183|183|182|702283
1760550300000|2025-10-15 17:45:00|183|182|184|183|185|184|183|182|812367
1760550600000|2025-10-15 17:50:00|185|184|184|183|185|184|184|183|517156
1760550900000|2025-10-15 17:55:00|185|184|186|185|186|185|185|184|450285
1760551200000|2025-10-15 18:00:00|185|184|185|184|185|184|183|182|898231
1760551500000|2025-10-15 18:05:00|186|185|185|184|186|185|185|184|497704
1760551800000|2025-10-15 18:10:00|||||||||260151
1760552100000|2025-10-15 18:15:00|184|183|185|184|185|184|184|183|629405
1760552400000|2025-10-15 18:20:00|186|185|187|186|188|187|185|185|955595
1760552700000|2025-10-15 18:25:00|188|187|187|186|188|187|186|185|507409
1760553000000|2025-10-15 18:30:00|188|187|189|188|189|188|188|187|420657
1760553300000|2025-10-15 18:35:00|190|189|189|188|190|189|189|188|835393
1760553600000|2025-10-15 18:40:00|||||||||294111
1760553900000|2025-10-15 18:45:00|190|189|189|188|190|189|189|188|1174366
1760554200000|2025-10-15 18:50:00|188|187|189|188|189|188|188|187|661055
1760554500000|2025-10-15 18:55:00|188|187|190|189|190|189|188|187|697448
1760554800000|2025-10-15 19:00:00|191|190|192|191|192|191|190|190|881676
1760555100000|2025-10-15 19:05:00|191|190|195|194|196|195|191|190|1953352
1760555400000|2025-10-15 19:10:00|194|193|194|193|195|194|193|192|1307825
1760555700000|2025-10-15 19:15:00|195|194|195|194|195|194|195|194|530544
1760556000000|2025-10-15 19:20:00|194|193|196|195|196|195|194|193|963671
1760556300000|2025-10-15 19:25:00|||||||||740645
1760556600000|2025-10-15 19:30:00|197|196|198|197|198|197|197|196|1217633
1760556900000|2025-10-15 19:35:00|197|196|196|195|197|197|195|194|1156620
1760557200000|2025-10-15 19:40:00|195|194|196|195|196|195|194|193|1086420
1760557500000|2025-10-15 19:45:00|197|196|196|195|197|196|196|195|761150
1760557800000|2025-10-15 19:50:00|195|194|194|193|195|195|193|192|1563963
1760558100000|2025-10-15 19:55:00|195|194|196|195|196|195|195|194|1678588
1760621400000|2025-10-16 13:30:00|193|192|192|191|194|193|187|186|2969593
1760621700000|2025-10-16 13:35:00|193|192|197|196|199|198|193|192|2551148
1760622000000|2025-10-16 13:40:00|196|195|188|187|196|195|188|187|2321240
1760622300000|2025-10-16 13:45:00|189|188|183|182|189|188|183|182|3533174
1760622600000|2025-10-16 13:50:00|184|183|182|181|184|183|181|180|1719109
1760622900000|2025-10-16 13:55:00|181|180|181|180|182|181|179|178|2699155
1760623200000|2025-10-16 14:00:00|182|181|179|178|183|182|179|178|1505251
1760623500000|2025-10-16 14:05:00|180|179|180|179|180|179|179|178|1080103
1760623800000|2025-10-16 14:10:00|179|178|180|179|180|179|178|177|1249485
1760624100000|2025-10-16 14:15:00|181|180|182|181|185|184|181|180|1857979
1760624400000|2025-10-16 14:20:00|183|182|182|181|183|182|182|181|421044
1760624700000|2025-10-16 14:25:00|181|180|181|180|181|180|180|179|903927
1760625000000|2025-10-16 14:30:00|180|179|180|179|180|180|180|179|478634
1760625300000|2025-10-16 14:35:00|179|178|178|177|180|179|178|177|827443
1760625600000|2025-10-16 14:40:00|179|178|182|181|182|181|179|178|1137796
1760625900000|2025-10-16 14:45:00|183|182|182|181|183|182|181|180|745561
1760626200000|2025-10-16 14:50:00|181|180|181|180|182|181|180|179|485422
1760626500000|2025-10-16 14:55:00|180|179|179|178|180|179|179|178|522578
1760626800000|2025-10-16 15:00:00|||||||||357562
1760627100000|2025-10-16 15:05:00|178|177|178|177|179|178|178|177|925790
1760627400000|2025-10-16 15:10:00|||||||||258687
1760627700000|2025-10-16 15:15:00|177|176|177|176|177|176|177|176|741418
1760628000000|2025-10-16 15:20:00|||||||||513211
1760628300000|2025-10-16 15:25:00|176|175|176|175|176|175|174|173|1793297
1760628600000|2025-10-16 15:30:00|175|174|176|175|176|175|175|174|495251
1760628900000|2025-10-16 15:35:00|175|174|175|174|175|174|175|174|462893
1760629200000|2025-10-16 15:40:00|174|173|174|173|174|173|174|173|569778
1760629500000|2025-10-16 15:45:00|173|172|174|173|174|173|173|172|1065626
1760629800000|2025-10-16 15:50:00|175|174|175|174|175|174|175|174|873947
1760630100000|2025-10-16 15:55:00|174|173|174|173|175|174|174|173|654269
1760630400000|2025-10-16 16:00:00|175|174|172|171|175|174|172|171|1250115
1760630700000|2025-10-16 16:05:00|173|172|171|170|173|172|171|170|1239981
1760631000000|2025-10-16 16:10:00|170|169|171|170|172|171|170|169|807953
1760631300000|2025-10-16 16:15:00|170|169|167|166|170|169|167|166|1581596
1760631600000|2025-10-16 16:20:00|168|167|168|167|168|167|166|165|1422507
1760631900000|2025-10-16 16:25:00|||||||||542540
1760632200000|2025-10-16 16:30:00|167|166|165|164|167|166|165|164|1882108
1760632500000|2025-10-16 16:35:00|166|165|166|165|167|166|166|165|1064825
1760632800000|2025-10-16 16:40:00|165|164|167|166|168|167|165|164|773075
1760633100000|2025-10-16 16:45:00|166|165|168|167|168|167|166|165|468627
1760633400000|2025-10-16 16:50:00|169|168|170|169|170|169|169|168|879078
1760633700000|2025-10-16 16:55:00|171|170|173|172|174|173|171|170|916261
1760634000000|2025-10-16 17:00:00|||||||||527208
1760634300000|2025-10-16 17:05:00|174|173|174|173|174|173|174|173|311437
1760634600000|2025-10-16 17:10:00|173|172|174|173|174|173|173|172|433390
1760634900000|2025-10-16 17:15:00|173|172|173|172|174|173|173|172|201112
1760635200000|2025-10-16 17:20:00|172|171|173|172|173|172|172|171|428694
1760635500000|2025-10-16 17:25:00|||||||||283820
1760635800000|2025-10-16 17:30:00|||||||||184962
1760636100000|2025-10-16 17:35:00|172|171|173|172|173|172|172|171|432643
1760636400000|2025-10-16 17:40:00|172|171|170|169|172|171|170|169|692978
1760636700000|2025-10-16 17:45:00|169|168|169|168|169|168|169|168|729927
1760637000000|2025-10-16 17:50:00|170|169|169|168|170|169|169|168|303924
1760637300000|2025-10-16 17:55:00|170|169|170|169|170|169|169|168|425530
1760637600000|2025-10-16 18:00:00|171|170|170|169|172|171|170|169|695703
1760637900000|2025-10-16 18:05:00|||||||||276665
1760638200000|2025-10-16 18:10:00|169|168|168|167|169|169|168|167|467104
1760638500000|2025-10-16 18:15:00|167|166|167|166|168|167|167|166|364205
1760638800000|2025-10-16 18:20:00|168|167|167|166|168|167|167|166|436867
1760639100000|2025-10-16 18:25:00|166|165|166|165|166|165|166|165|298586
1760639400000|2025-10-16 18:30:00|165|164|165|164|166|165|165|164|653379
1760639700000|2025-10-16 18:35:00|166|165|166|165|166|165|166|165|317432
1760640000000|2025-10-16 18:40:00|167|166|168|167|169|168|167|166|365698
1760640300000|2025-10-16 18:45:00|169|168|168|167|169|168|168|167|240160
1760640600000|2025-10-16 18:50:00|169|168|169|168|169|168|168|167|376475
1760640900000|2025-10-16 18:55:00|170|169|170|169|170|169|169|168|453229
1760641200000|2025-10-16 19:00:00|169|168|168|167|169|168|168|167|230306
1760641500000|2025-10-16 19:05:00|169|168|169|168|169|168|169|168|226035
1760641800000|2025-10-16 19:10:00|168|167|168|167|168|167|168|167|256015
1760642100000|2025-10-16 19:15:00|167|166|167|166|167|167|167|166|449997
1760642400000|2025-10-16 19:20:00|166|165|167|166|167|166|165|164|451492
1760642700000|2025-10-16 19:25:00|166|165|166|165|166|165|166|165|430896
1760643000000|2025-10-16 19:30:00|||||||||199403
1760643300000|2025-10-16 19:35:00|167|166|168|167|168|167|167|166|366804
1760643600000|2025-10-16 19:40:00|169|168|167|166|169|168|167|166|589853
1760643900000|2025-10-16 19:45:00|168|167|168|167|169|168|168|167|638154
1760644200000|2025-10-16 19:50:00|167|166|168|167|168|167|167|166|573868
1760644500000|2025-10-16 19:55:00|167|166|168|167|168|167|167|166|1048444
1760707800000|2025-10-17 13:30:00|151|150|142|141|157|156|142|141|11652932
1760708100000|2025-10-17 13:35:00|143|142|146|145|147|146|138|137|8826482
1760708400000|2025-10-17 13:40:00|145|144|143|142|148|147|142|141|2701929
1760708700000|2025-10-17 13:45:00|142|141|144|143|144|143|141|140|2693873
1760709000000|2025-10-17 13:50:00|145|144|156|155|156|155|145|144|2939935
1760709300000|2025-10-17 13:55:00|157|156|165|164|165|164|157|156|4750939
1760709600000|2025-10-17 14:00:00|164|163|163|162|166|165|162|161|2881445
1760709900000|2025-10-17 14:05:00|162|161|159|158|162|161|158|157|1726687
1760710200000|2025-10-17 14:10:00|160|159|161|160|164|163|160|159|1244441
1760710500000|2025-10-17 14:15:00|162|161|157|156|162|161|157|156|1341715
1760710800000|2025-10-17 14:20:00|158|157|159|158|160|159|157|156|981291
1760711100000|2025-10-17 14:25:00|158|157|156|155|158|158|156|155|530052
1760711400000|2025-10-17 14:30:00|157|156|154|153|157|156|153|152|1494638
1760711700000|2025-10-17 14:35:00|153|152|153|152|154|153|153|152|932640
1760712000000|2025-10-17 14:40:00|154|153|157|156|158|157|153|152|1197043
1760712300000|2025-10-17 14:45:00|158|157|158|157|158|157|158|157|442234
1760712600000|2025-10-17 14:50:00|157|156|158|157|159|158|157|156|472830
1760712900000|2025-10-17 14:55:00|157|156|155|154|157|156|155|154|427495
1760713200000|2025-10-17 15:00:00|156|155|156|155|156|155|155|154|471202
1760713500000|2025-10-17 15:05:00|155|154|156|155|156|155|155|154|247780
1760713800000|2025-10-17 15:10:00|155|154|154|153|155|154|154|153|301359
1760714100000|2025-10-17 15:15:00|153|152|156|155|156|155|153|152|699103
1760714400000|2025-10-17 15:20:00|157|156|155|154|157|156|155|154|317622
1760714700000|2025-10-17 15:25:00|156|155|157|156|157|156|155|154|499615
1760715000000|2025-10-17 15:30:00|158|157|156|155|158|157|156|155|502942
1760715300000|2025-10-17 15:35:00|157|156|157|156|157|156|157|156|197337
1760715600000|2025-10-17 15:40:00|158|157|159|158|159|158|158|157|409294
1760715900000|2025-10-17 15:45:00|158|157|159|158|160|159|158|157|495162
1760716200000|2025-10-17 15:50:00|158|157|157|156|158|158|156|155|472127
1760716500000|2025-10-17 15:55:00|158|157|158|157|158|157|158|157|156802
1760716800000|2025-10-17 16:00:00|159|158|160|159|161|160|158|157|623829
1760717100000|2025-10-17 16:05:00|||||||||309999
1760717400000|2025-10-17 16:10:00|||||||||245321
1760717700000|2025-10-17 16:15:00|161|160|161|160|161|160|161|160|247186
1760718000000|2025-10-17 16:20:00|162|161|161|160|162|161|161|160|475356
1760718300000|2025-10-17 16:25:00|160|159|161|160|161|160|160|159|326524
1760718600000|2025-10-17 16:30:00|160|159|159|158|160|160|159|158|228146
1760718900000|2025-10-17 16:35:00|158|157|159|158|159|158|158|157|564365
1760719200000|2025-10-17 16:40:00|158|157|157|156|158|157|157|156|161642
1760719500000|2025-10-17 16:45:00|158|157|158|157|158|157|158|157|82813
1760719800000|2025-10-17 16:50:00|157|156|157|156|157|156|157|156|305424
1760720100000|2025-10-17 16:55:00|||||||||93064
1760720400000|2025-10-17 17:00:00|||||||||30220
1760720700000|2025-10-17 17:05:00|156|155|156|155|157|156|155|154|396097
1760721000000|2025-10-17 17:10:00|155|154|155|154|156|155|155|154|305366
1760721300000|2025-10-17 17:15:00|154|153|155|154|155|154|154|153|321177
1760721600000|2025-10-17 17:20:00|156|155|156|155|156|155|156|155|131312
1760721900000|2025-10-17 17:25:00|155|154|155|154|155|154|155|154|157311
1760722200000|2025-10-17 17:30:00|156|155|156|155|156|155|156|155|148565
1760722500000|2025-10-17 17:35:00|155|154|155|154|155|155|155|154|215362
1760722800000|2025-10-17 17:40:00|154|153|154|153|154|153|154|153|194340
1760723100000|2025-10-17 17:45:00|||||||||150081
1760723400000|2025-10-17 17:50:00|155|154|155|154|155|154|154|153|429631
1760723700000|2025-10-17 17:55:00|154|153|154|153|154|153|154|153|126467
1760724000000|2025-10-17 18:00:00|155|154|157|156|157|156|155|154|284957
1760724300000|2025-10-17 18:05:00|||||||||106592
1760724600000|2025-10-17 18:10:00|158|157|156|155|158|157|156|155|473040
1760724900000|2025-10-17 18:15:00|||||||||138450
1760725200000|2025-10-17 18:20:00|157|156|157|156|157|156|157|156|160527
1760725500000|2025-10-17 18:25:00|156|155|157|156|157|156|156|155|410843
1760725800000|2025-10-17 18:30:00|158|157|157|156|158|157|157|156|329492
1760726100000|2025-10-17 18:35:00|158|157|158|157|159|158|158|157|226480
1760726400000|2025-10-17 18:40:00|||||||||62935
1760726700000|2025-10-17 18:45:00|159|158|158|157|159|158|158|157|201785
1760727000000|2025-10-17 18:50:00|||||||||79761
1760727300000|2025-10-17 18:55:00|157|156|158|157|158|157|157|156|411068
1760727600000|2025-10-17 19:00:00|159|158|159|158|159|158|159|158|154353
1760727900000|2025-10-17 19:05:00|158|157|158|157|158|158|158|157|225944
1760728200000|2025-10-17 19:10:00|||||||||146710
1760728500000|2025-10-17 19:15:00|||||||||222928
1760728800000|2025-10-17 19:20:00|||||||||291905
1760729100000|2025-10-17 19:25:00|||||||||71205
1760729400000|2025-10-17 19:30:00|159|158|158|157|159|158|158|157|1043436
1760729700000|2025-10-17 19:35:00|||||||||120835
1760730000000|2025-10-17 19:40:00|157|156|158|157|158|157|157|156|312110
1760730300000|2025-10-17 19:45:00|157|156|160|159|160|159|157|156|1011865
1760730600000|2025-10-17 19:50:00|||||||||295995
1760730900000|2025-10-17 19:55:00|||||||||1038021
1760967000000|2025-10-20 13:30:00|184|183|183|182|184|183|178|177|7299887
1760967300000|2025-10-20 13:35:00|182|181|191|190|191|190|182|181|6365820
1760967600000|2025-10-20 13:40:00|190|189|191|190|191|190|186|185|5552268
1760967900000|2025-10-20 13:45:00|192|191|198|197|202|201|192|191|7865817
1760968200000|2025-10-20 13:50:00|199|198|199|198|199|198|197|196|2899150
1760968500000|2025-10-20 13:55:00|198|197|201|200|204|203|198|197|6514276
1760968800000|2025-10-20 14:00:00|202|201|206|205|206|205|200|199|4941951
1760969100000|2025-10-20 14:05:00|205|204|208|207|209|208|204|203|5113485
1760969400000|2025-10-20 14:10:00|207|206|212|211|215|214|207|206|6123568
1760969700000|2025-10-20 14:15:00|211|210|207|206|214|213|207|206|4836190
1760970000000|2025-10-20 14:20:00|206|205|206|205|207|206|204|203|3754379
1760970300000|2025-10-20 14:25:00|205|204|205|204|205|204|203|202|2239028
1760970600000|2025-10-20 14:30:00|206|205|208|207|210|209|206|205|2897236
1760970900000|2025-10-20 14:35:00|209|208|210|209|210|209|209|208|1372313
1760971200000|2025-10-20 14:40:00|211|210|209|208|211|210|209|208|2759531
1760971500000|2025-10-20 14:45:00|208|207|211|210|211|210|208|207|1386646
1760971800000|2025-10-20 14:50:00|210|209|219|218|219|218|209|208|3311624
1760972100000|2025-10-20 14:55:00|218|217|220|219|222|221|217|216|4748369
1760972400000|2025-10-20 15:00:00|219|218|216|215|220|219|216|215|2659753
1760972700000|2025-10-20 15:05:00|215|214|213|212|215|215|213|212|1143994
1760973000000|2025-10-20 15:10:00|214|213|212|211|216|215|212|211|1049345
1760973300000|2025-10-20 15:15:00|211|210|216|215|216|215|211|210|1131437
1760973600000|2025-10-20 15:20:00|215|214|214|213|216|215|212|211|1235201
1760973900000|2025-10-20 15:25:00|213|212|213|212|214|213|212|211|632768
1760974200000|2025-10-20 15:30:00|212|211|213|212|214|213|212|211|573257
1760974500000|2025-10-20 15:35:00|214|213|214|213|215|214|212|211|938512
1760974800000|2025-10-20 15:40:00|213|212|215|214|215|214|212|211|1360144
1760975100000|2025-10-20 15:45:00|214|213|214|213|215|214|213|212|470759
1760975400000|2025-10-20 15:50:00|213|212|211|210|214|213|208|207|1260187
1760975700000|2025-10-20 15:55:00|212|211|209|208|212|211|209|208|1142333
1760976000000|2025-10-20 16:00:00|208|207|208|207|209|208|207|206|746990
1760976300000|2025-10-20 16:05:00|209|208|207|206|210|209|207|206|615348
1760976600000|2025-10-20 16:10:00|206|205|207|206|208|207|206|205|650411
1760976900000|2025-10-20 16:15:00|206|205|210|209|210|209|206|205|584324
1760977200000|2025-10-20 16:20:00|211|210|210|209|212|211|210|209|609033
1760977500000|2025-10-20 16:25:00|211|210|208|207|212|211|208|207|392214
1760977800000|2025-10-20 16:30:00|207|206|208|207|209|208|207|206|396268
1760978100000|2025-10-20 16:35:00|209|208|207|206|209|208|206|205|889121
1760978400000|2025-10-20 16:40:00|208|207|208|207|209|208|207|206|542827
1760978700000|2025-10-20 16:45:00|209|208|211|210|211|210|208|207|1049130
1760979000000|2025-10-20 16:50:00|210|209|210|209|211|210|209|208|441733
1760979300000|2025-10-20 16:55:00|211|210|210|209|211|210|210|209|826643
1760979600000|2025-10-20 17:00:00|209|208|207|206|209|208|206|205|940916
1760979900000|2025-10-20 17:05:00|208|207|207|206|208|207|207|206|442349
1760980200000|2025-10-20 17:10:00|||||||||237509
1760980500000|2025-10-20 17:15:00|||||||||167379
1760980800000|2025-10-20 17:20:00|206|205|205|204|208|207|204|203|1313518
1760981100000|2025-10-20 17:25:00|206|205|205|204|206|205|204|203|518023
1760981400000|2025-10-20 17:30:00|204|203|202|201|204|204|201|200|1369868
1760981700000|2025-10-20 17:35:00|201|200|203|202|203|202|201|200|521025
1760982000000|2025-10-20 17:40:00|204|203|203|202|204|203|203|202|605738
1760982300000|2025-10-20 17:45:00|204|203|204|203|204|203|203|202|335992
1760982600000|2025-10-20 17:50:00|205|204|205|204|205|204|205|204|493570
1760982900000|2025-10-20 17:55:00|204|203|205|204|205|204|204|203|448185
1760983200000|2025-10-20 18:00:00|204|203|204|203|205|204|204|203|216026
1760983500000|2025-10-20 18:05:00|205|204|203|202|205|204|203|202|282198
1760983800000|2025-10-20 18:10:00|202|201|199|198|202|201|198|197|2117181
1760984100000|2025-10-20 18:15:00|198|197|196|195|199|198|196|195|1703516
1760984400000|2025-10-20 18:20:00|197|196|196|195|197|196|196|195|1212725
1760984700000|2025-10-20 18:25:00|195|194|196|195|196|195|194|193|997505
1760985000000|2025-10-20 18:30:00|197|196|196|195|197|196|196|195|1015797
1760985300000|2025-10-20 18:35:00|197|196|199|198|199|198|197|196|554201
1760985600000|2025-10-20 18:40:00|200|199|198|197|200|199|198|197|688469
1760985900000|2025-10-20 18:45:00|199|198|200|199|200|199|198|197|766167
1760986200000|2025-10-20 18:50:00|201|200|202|201|202|201|201|200|998858
1760986500000|2025-10-20 18:55:00|201|200|201|200|201|200|201|200|471247
1760986800000|2025-10-20 19:00:00|202|201|203|202|204|203|202|201|452401
1760987100000|2025-10-20 19:05:00|202|201|202|201|202|201|202|201|463240
1760987400000|2025-10-20 19:10:00|201|200|199|198|201|200|199|198|748384
1760987700000|2025-10-20 19:15:00|200|199|199|198|200|199|198|197|863117
1760988000000|2025-10-20 19:20:00|198|197|198|197|198|197|197|196|525866
1760988300000|2025-10-20 19:25:00|197|196|198|197|198|197|197|196|525147
1760988600000|2025-10-20 19:30:00|199|198|200|199|200|199|199|198|529492
1760988900000|2025-10-20 19:35:00|201|200|204|203|204|203|201|200|1211962
1760989200000|2025-10-20 19:40:00|205|204|206|205|206|205|205|204|1030934
1760989500000|2025-10-20 19:45:00|205|204|203|202|205|204|202|201|1937276
1760989800000|2025-10-20 19:50:00|204|203|205|204|205|204|203|202|2108760
1760990100000|2025-10-20 19:55:00|204|203|205|204|206|205|204|203|1810878
1761053400000|2025-10-21 13:30:00|202|201|197|196|203|202|195|194|4454360
1761053700000|2025-10-21 13:35:00|198|197|199|198|202|201|197|196|1725824
1761054000000|2025-10-21 13:40:00|198|197|196|195|199|198|195|194|2562969
1761054300000|2025-10-21 13:45:00|195|194|196|195|197|196|194|193|1623915
1761054600000|2025-10-21 13:50:00|197|196|196|195|200|199|196|195|2065449
1761054900000|2025-10-21 13:55:00|195|194|198|197|198|197|195|194|1522559
1761055200000|2025-10-21 14:00:00|199|198|200|199|201|200|199|198|1460816
1761055500000|2025-10-21 14:05:00|199|198|202|201|203|202|199|198|1589921
1761055800000|2025-10-21 14:10:00|201|200|204|203|204|203|201|200|2145878
1761056100000|2025-10-21 14:15:00|205|204|205|204|205|204|205|204|908408
1761056400000|2025-10-21 14:20:00|206|205|205|204|209|208|204|203|3119058
1761056700000|2025-10-21 14:25:00|206|205|201|200|206|205|201|200|1456527
1761057000000|2025-10-21 14:30:00|202|201|202|201|202|201|201|200|735353
1761057300000|2025-10-21 14:35:00|201|200|203|202|204|203|201|200|474061
1761057600000|2025-10-21 14:40:00|202|201|202|201|202|201|202|201|224894
1761057900000|2025-10-21 14:45:00|201|200|203|202|204|203|201|200|574752
1761058200000|2025-10-21 14:50:00|202|203|202|201|203|203|202|201|861026
1761058500000|2025-10-21 14:55:00|203|202|205|204|205|204|203|202|663434
1761058800000|2025-10-21 15:00:00|204|203|206|205|206|205|204|203|544446
1761059100000|2025-10-21 15:05:00|207|206|206|205|207|206|205|204|980482
1761059400000|2025-10-21 15:10:00|207|206|209|208|210|209|207|206|1273331
1761059700000|2025-10-21 15:15:00|210|209|209|208|210|209|208|207|1018376
1761060000000|2025-10-21 15:20:00|208|207|208|207|208|207|208|207|283182
1761060300000|2025-10-21 15:25:00|209|208|208|207|209|208|208|207|427548
1761060600000|2025-10-21 15:30:00|209|208|206|205|210|209|206|205|1264478
1761060900000|2025-10-21 15:35:00|205|204|207|206|207|206|205|204|1094156
1761061200000|2025-10-21 15:40:00|208|207|208|207|209|208|207|206|1143501
1761061500000|2025-10-21 15:45:00|207|206|207|206|207|206|206|205|498802
1761061800000|2025-10-21 15:50:00|208|207|207|206|208|207|207|206|377475
1761062100000|2025-10-21 15:55:00|206|205|208|207|208|207|206|205|555514
1761062400000|2025-10-21 16:00:00|209|208|207|206|209|208|207|206|633376
1761062700000|2025-10-21 16:05:00|206|205|206|205|207|206|206|205|1041096
1761063000000|2025-10-21 16:10:00|205|204|205|204|206|205|204|203|638550
1761063300000|2025-10-21 16:15:00|204|203|203|202|204|203|203|202|531791
1761063600000|2025-10-21 16:20:00|202|201|202|201|202|201|201|200|640688
1761063900000|2025-10-21 16:25:00|201|200|204|203|205|204|201|200|1206041
1761064200000|2025-10-21 16:30:00|203|202|203|202|204|203|203|202|556600
1761064500000|2025-10-21 16:35:00|202|201|201|200|202|201|201|200|512475
1761064800000|2025-10-21 16:40:00|202|201|202|201|202|201|202|200|665006
1761065100000|2025-10-21 16:45:00|201|200|202|201|202|201|201|200|385107
1761065400000|2025-10-21 16:50:00|201|200|198|197|201|200|198|197|1202837
1761065700000|2025-10-21 16:55:00|197|196|198|197|198|197|197|196|1315892
1761066000000|2025-10-21 17:00:00|199|198|197|196|199|198|197|196|966891
1761066300000|2025-10-21 17:05:00|198|197|198|197|199|198|198|197|455873
1761066600000|2025-10-21 17:10:00|197|196|197|196|197|196|197|196|372861
1761066900000|2025-10-21 17:15:00|198|197|197|196|198|197|196|195|842302
1761067200000|2025-10-21 17:20:00|196|195|196|195|196|195|195|194|1550899
1761067500000|2025-10-21 17:25:00|195|194|196|195|196|195|195|194|319160
1761067800000|2025-10-21 17:30:00|195|194|195|194|196|195|195|194|790213
1761068100000|2025-10-21 17:35:00|194|193|195|194|195|194|194|193|652250
1761068400000|2025-10-21 17:40:00|196|195|195|194|196|195|195|194|404580
1761068700000|2025-10-21 17:45:00|194|193|194|193|194|193|193|192|1237853
1761069000000|2025-10-21 17:50:00|||||||||285106
1761069300000|2025-10-21 17:55:00|||||||||323495
1761069600000|2025-10-21 18:00:00|||||||||179605
1761069900000|2025-10-21 18:05:00|193|192|192|191|193|192|192|191|877105
1761070200000|2025-10-21 18:10:00|191|190|191|190|191|190|191|190|1268379
1761070500000|2025-10-21 18:15:00|190|189|191|190|191|190|190|189|983150
1761070800000|2025-10-21 18:20:00|192|191|192|191|192|191|192|191|418703
1761071100000|2025-10-21 18:25:00|||||||||157449
1761071400000|2025-10-21 18:30:00|||||||||230024
1761071700000|2025-10-21 18:35:00|191|190|189|188|191|190|189|188|994252
1761072000000|2025-10-21 18:40:00|||||||||280929
1761072300000|2025-10-21 18:45:00|||||||||485734
1761072600000|2025-10-21 18:50:00|188|187|188|187|188|187|188|187|662511
1761072900000|2025-10-21 18:55:00|189|188|188|187|189|188|188|187|695150
1761073200000|2025-10-21 19:00:00|189|188|188|187|189|188|188|187|364233
1761073500000|2025-10-21 19:05:00|||||||||202962
1761073800000|2025-10-21 19:10:00|189|188|191|190|192|191|189|188|558584
1761074100000|2025-10-21 19:15:00|192|191|189|188|192|191|189|188|608781
1761074400000|2025-10-21 19:20:00|||||||||195133
1761074700000|2025-10-21 19:25:00|||||||||373473
1761075000000|2025-10-21 19:30:00|||||||||361545
1761075300000|2025-10-21 19:35:00|190|189|190|189|190|189|190|189|560825
1761075600000|2025-10-21 19:40:00|189|188|189|188|189|188|189|188|715884
1761075900000|2025-10-21 19:45:00|190|189|190|189|190|189|190|189|270393
1761076200000|2025-10-21 19:50:00|191|190|192|191|193|192|191|190|888438
1761076500000|2025-10-21 19:55:00|193|192|195|194|195|194|192|191|2155645
1761139800000|2025-10-22 13:30:00|183|182|184|183|189|188|181|180|3623350
1761140100000|2025-10-22 13:35:00|183|182|179|178|183|182|179|178|3423858
1761140400000|2025-10-22 13:40:00|180|179|180|179|182|181|179|178|1731009
1761140700000|2025-10-22 13:45:00|181|180|184|183|184|183|181|180|1043177
1761141000000|2025-10-22 13:50:00|183|182|184|183|185|184|182|181|1209328
1761141300000|2025-10-22 13:55:00|183|182|188|187|188|187|182|181|887663
1761141600000|2025-10-22 14:00:00|187|186|184|183|188|187|184|183|773634
1761141900000|2025-10-22 14:05:00|185|184|184|183|185|184|183|182|814820
1761142200000|2025-10-22 14:10:00|183|182|180|179|183|182|179|178|1458153
1761142500000|2025-10-22 14:15:00|181|180|181|180|182|181|181|180|616413
1761142800000|2025-10-22 14:20:00|180|179|179|178|180|179|179|178|835419
1761143100000|2025-10-22 14:25:00|180|179|177|176|180|179|176|176|1702408
1761143400000|2025-10-22 14:30:00|178|177|177|176|178|177|176|175|896535
1761143700000|2025-10-22 14:35:00|176|175|176|175|177|176|176|175|1027795
1761144000000|2025-10-22 14:40:00|175|174|175|174|175|174|173|172|1998458
1761144300000|2025-10-22 14:45:00|176|175|177|176|177|176|174|173|977638
1761144600000|2025-10-22 14:50:00|176|175|177|176|177|176|176|175|641891
1761144900000|2025-10-22 14:55:00|176|175|177|176|177|176|176|175|511532
1761145200000|2025-10-22 15:00:00|178|177|178|177|178|177|177|176|441815
1761145500000|2025-10-22 15:05:00|177|176|177|176|177|176|177|176|235615
1761145800000|2025-10-22 15:10:00|176|175|176|175|176|175|176|175|496252
1761146100000|2025-10-22 15:15:00|175|174|173|172|175|174|173|172|678275
1761146400000|2025-10-22 15:20:00|172|171|173|172|173|172|172|171|868183
1761146700000|2025-10-22 15:25:00|172|171|172|171|172|171|172|171|432329
1761147000000|2025-10-22 15:30:00|171|170|172|171|172|171|171|170|644396
1761147300000|2025-10-22 15:35:00|||||||||282429
1761147600000|2025-10-22 15:40:00|171|170|171|170|171|170|171|170|412714
1761147900000|2025-10-22 15:45:00|172|171|171|170|172|171|171|170|668504
1761148200000|2025-10-22 15:50:00|172|171|171|170|172|171|171|170|506262
1761148500000|2025-10-22 15:55:00|||||||||657425
1761148800000|2025-10-22 16:00:00|170|169|170|169|170|169|169|168|1073743
1761149100000|2025-10-22 16:05:00|171|170|171|170|172|171|170|169|875021
1761149400000|2025-10-22 16:10:00|||||||||173689
1761149700000|2025-10-22 16:15:00|170|169|170|169|171|170|170|169|725575
1761150000000|2025-10-22 16:20:00|169|168|169|168|169|168|169|168|586219
1761150300000|2025-10-22 16:25:00|||||||||250452
1761150600000|2025-10-22 16:30:00|170|169|170|169|170|169|168|167|941866
1761150900000|2025-10-22 16:35:00|||||||||179990
1761151200000|2025-10-22 16:40:00|171|170|171|170|171|170|171|170|809884
1761151500000|2025-10-22 16:45:00|||||||||462411
1761151800000|2025-10-22 16:50:00|||||||||121112
1761152100000|2025-10-22 16:55:00|172|171|171|170|172|171|171|170|479177
1761152400000|2025-10-22 17:00:00|||||||||79900
1761152700000|2025-10-22 17:05:00|170|169|169|168|170|169|169|168|407959
1761153000000|2025-10-22 17:10:00|170|169|169|168|170|169|169|168|165723
1761153300000|2025-10-22 17:15:00|168|167|167|166|168|167|167|166|747686
1761153600000|2025-10-22 17:20:00|166|165|166|165|167|166|166|165|804282
1761153900000|2025-10-22 17:25:00|||||||||180582
1761154200000|2025-10-22 17:30:00|167|166|167|166|167|166|167|166|312129
1761154500000|2025-10-22 17:35:00|||||||||229093
1761154800000|2025-10-22 17:40:00|166|165|166|165|166|165|166|165|515814
1761155100000|2025-10-22 17:45:00|167|166|166|165|167|166|166|165|673596
1761155400000|2025-10-22 17:50:00|||||||||298641
1761155700000|2025-10-22 17:55:00|||||||||337833
1761156000000|2025-10-22 18:00:00|167|166|168|167|169|168|167|166|548149
1761156300000|2025-10-22 18:05:00|||||||||86947
1761156600000|2025-10-22 18:10:00|||||||||329642
1761156900000|2025-10-22 18:15:00|167|166|167|166|167|166|167|166|226267
1761157200000|2025-10-22 18:20:00|168|167|170|169|170|169|168|167|401068
1761157500000|2025-10-22 18:25:00|171|170|170|169|171|170|170|169|702599
1761157800000|2025-10-22 18:30:00|||||||||276173
1761158100000|2025-10-22 18:35:00|||||||||165065
1761158400000|2025-10-22 18:40:00|169|168|169|168|169|168|168|167|529895
1761158700000|2025-10-22 18:45:00|||||||||243044
1761159000000|2025-10-22 18:50:00|||||||||80083
1761159300000|2025-10-22 18:55:00|168|167|169|168|169|168|168|167|211805
1761159600000|2025-10-22 19:00:00|170|169|170|169|170|169|169|168|367280
1761159900000|2025-10-22 19:05:00|171|170|171|170|171|170|171|170|670736
1761160200000|2025-10-22 19:10:00|||||||||254528
1761160500000|2025-10-22 19:15:00|170|169|169|168|170|169|169|168|939121
1761160800000|2025-10-22 19:20:00|||||||||277249
1761161100000|2025-10-22 19:25:00|170|169|170|169|170|169|170|169|373172
1761161400000|2025-10-22 19:30:00|171|170|171|170|171|170|171|170|376382
1761161700000|2025-10-22 19:35:00|172|171|173|172|173|172|172|171|946627
1761162000000|2025-10-22 19:40:00|174|173|173|172|174|173|173|172|1124324
1761162300000|2025-10-22 19:45:00|172|171|172|171|172|171|172|171|638720
1761162600000|2025-10-22 19:50:00|||||||||512090
1761162900000|2025-10-22 19:55:00|171|170|171|170|171|170|171|170|943795
1761226200000|2025-10-23 13:30:00|182|182|178|177|183|182|177|176|1575441
1761226500000|2025-10-23 13:35:00|179|178|179|178|182|181|179|178|1166407
1761226800000|2025-10-23 13:40:00|180|179|179|178|180|179|177|176|1016271
1761227100000|2025-10-23 13:45:00|180|179|182|181|183|182|179|178|1399615
1761227400000|2025-10-23 13:50:00|183|182|183|182|183|182|182|181|842622
1761227700000|2025-10-23 13:55:00|184|183|184|183|185|184|183|182|1655846
1761228000000|2025-10-23 14:00:00|185|184|184|183|185|184|183|182|1149993
1761228300000|2025-10-23 14:05:00|183|182|181|180|183|182|181|180|669735
1761228600000|2025-10-23 14:10:00|180|179|180|179|180|179|180|179|1098854
1761228900000|2025-10-23 14:15:00|179|178|178|177|179|178|178|177|671177
1761229200000|2025-10-23 14:20:00|179|178|180|179|181|180|179|178|454470
1761229500000|2025-10-23 14:25:00|179|178|179|178|179|178|179|178|369424
1761229800000|2025-10-23 14:30:00|178|177|179|178|179|178|178|177|479542
1761230100000|2025-10-23 14:35:00|||||||||435266
1761230400000|2025-10-23 14:40:00|||||||||234126
1761230700000|2025-10-23 14:45:00|180|179|180|179|180|179|179|179|232891
1761231000000|2025-10-23 14:50:00|||||||||185450
1761231300000|2025-10-23 14:55:00|181|180|180|179|181|180|180|179|490966
1761231600000|2025-10-23 15:00:00|||||||||114596
1761231900000|2025-10-23 15:05:00|179|178|180|179|180|179|179|178|313834
1761232200000|2025-10-23 15:10:00|181|180|182|181|182|181|181|180|1048444
1761232500000|2025-10-23 15:15:00|181|180|180|179|181|180|180|179|345925
1761232800000|2025-10-23 15:20:00|179|178|179|178|179|179|178|177|817295
1761233100000|2025-10-23 15:25:00|178|177|178|177|178|177|178|177|148136
1761233400000|2025-10-23 15:30:00|179|178|180|179|180|179|179|178|301145
1761233700000|2025-10-23 15:35:00|||||||||201831
1761234000000|2025-10-23 15:40:00|179|178|178|177|179|178|178|177|487998
1761234300000|2025-10-23 15:45:00|177|176|178|177|178|177|177|176|336731
1761234600000|2025-10-23 15:50:00|||||||||234991
1761234900000|2025-10-23 15:55:00|177|176|176|175|177|176|176|175|764130
1761235200000|2025-10-23 16:00:00|177|176|176|175|177|176|176|175|407776
1761235500000|2025-10-23 16:05:00|175|174|175|174|175|174|175|174|759049
1761235800000|2025-10-23 16:10:00|176|175|177|176|177|176|176|175|325974
1761236100000|2025-10-23 16:15:00|||||||||235695
1761236400000|2025-10-23 16:20:00|176|175|175|174|176|175|175|174|285189
1761236700000|2025-10-23 16:25:00|174|173|174|173|174|173|174|173|251077
1761237000000|2025-10-23 16:30:00|173|172|173|172|174|173|173|172|609668
1761237300000|2025-10-23 16:35:00|||||||||562123
1761237600000|2025-10-23 16:40:00|||||||||321195
1761237900000|2025-10-23 16:45:00|174|173|174|173|174|173|174|173|332919
1761238200000|2025-10-23 16:50:00|175|174|176|175|176|175|175|174|515660
1761238500000|2025-10-23 16:55:00|177|176|178|177|178|177|177|176|1246015
1761238800000|2025-10-23 17:00:00|177|176|177|176|177|176|176|175|896261
1761239100000|2025-10-23 17:05:00|176|175|176|175|176|175|176|175|361232
1761239400000|2025-10-23 17:10:00|177|176|177|176|178|177|177|176|403666
1761239700000|2025-10-23 17:15:00|||||||||63711
1761240000000|2025-10-23 17:20:00|||||||||77782
1761240300000|2025-10-23 17:25:00|||||||||83168
1761240600000|2025-10-23 17:30:00|178|177|178|177|178|177|178|177|128765
1761240900000|2025-10-23 17:35:00|179|178|180|179|180|179|179|178|725639
1761241200000|2025-10-23 17:40:00|181|180|183|182|183|182|181|179|967606
1761241500000|2025-10-23 17:45:00|184|183|185|184|185|184|184|183|895451
1761241800000|2025-10-23 17:50:00|184|183|184|183|184|183|184|183|485310
1761242100000|2025-10-23 17:55:00|||||||||232756
1761242400000|2025-10-23 18:00:00|183|182|183|182|183|182|183|182|430289
1761242700000|2025-10-23 18:05:00|184|183|185|184|185|184|184|183|462995
1761243000000|2025-10-23 18:10:00|184|183|183|182|184|183|183|182|498359
1761243300000|2025-10-23 18:15:00|||||||||248768
1761243600000|2025-10-23 18:20:00|184|183|184|183|184|183|183|182|413953
1761243900000|2025-10-23 18:25:00|185|184|185|184|185|184|185|184|195776
1761244200000|2025-10-23 18:30:00|||||||||140162
1761244500000|2025-10-23 18:35:00|||||||||123635
1761244800000|2025-10-23 18:40:00|184|183|184|183|184|183|183|182|350222
1761245100000|2025-10-23 18:45:00|||||||||74980
1761245400000|2025-10-23 18:50:00|183|182|183|182|183|182|183|182|116996
1761245700000|2025-10-23 18:55:00|||||||||217776
1761246000000|2025-10-23 19:00:00|||||||||157992
1761246300000|2025-10-23 19:05:00|182|181|182|181|182|181|181|180|409048
1761246600000|2025-10-23 19:10:00|181|180|181|180|181|180|181|180|155324
1761246900000|2025-10-23 19:15:00|180|179|180|179|180|179|180|179|261094
1761247200000|2025-10-23 19:20:00|181|180|181|180|181|180|181|180|228187
1761247500000|2025-10-23 19:25:00|||||||||70638
1761247800000|2025-10-23 19:30:00|||||||||72513
1761248100000|2025-10-23 19:35:00|180|179|179|178|180|179|179|178|384652
1761248400000|2025-10-23 19:40:00|||||||||153633
1761248700000|2025-10-23 19:45:00|178|177|178|177|178|177|178|177|642506
1761249000000|2025-10-23 19:50:00|177|176|177|176|177|176|177|176|586266
1761249300000|2025-10-23 19:55:00|176|175|176|175|176|175|176|175|1372898
1761312600000|2025-10-24 13:30:00|195|194|191|190|195|194|190|189|2216720
1761312900000|2025-10-24 13:35:00|190|189|187|186|191|190|187|186|2184220
1761313200000|2025-10-24 13:40:00|188|187|188|187|189|188|186|185|1158691
1761313500000|2025-10-24 13:45:00|187|186|190|189|190|189|187|186|1223420
1761313800000|2025-10-24 13:50:00|189|188|189|188|190|189|188|187|823670
1761314100000|2025-10-24 13:55:00|188|187|188|187|189|188|188|187|575032
1761314400000|2025-10-24 14:00:00|189|188|188|187|189|188|187|186|600302
1761314700000|2025-10-24 14:05:00|189|188|189|188|189|188|188|187|578768
1761315000000|2025-10-24 14:10:00|188|187|189|188|189|188|188|187|444618
1761315300000|2025-10-24 14:15:00|188|187|187|186|188|187|187|186|892669
1761315600000|2025-10-24 14:20:00|188|187|185|184|188|187|185|184|2360168
1761315900000|2025-10-24 14:25:00|184|183|184|183|184|183|183|182|844615
1761316200000|2025-10-24 14:30:00|183|182|185|184|185|184|183|182|556584
1761316500000|2025-10-24 14:35:00|184|183|184|183|184|183|184|183|241243
1761316800000|2025-10-24 14:40:00|||||||||121915
1761317100000|2025-10-24 14:45:00|183|182|183|182|183|182|182|181|741102
1761317400000|2025-10-24 14:50:00|182|181|181|180|182|181|181|180|742647
1761317700000|2025-10-24 14:55:00|180|179|181|180|181|180|180|179|551690
1761318000000|2025-10-24 15:00:00|182|181|182|181|182|181|181|180|564708
1761318300000|2025-10-24 15:05:00|181|180|183|182|183|182|181|180|685829
1761318600000|2025-10-24 15:10:00|184|183|185|184|185|184|184|183|1220725
1761318900000|2025-10-24 15:15:00|186|185|187|186|188|187|186|185|907856
1761319200000|2025-10-24 15:20:00|188|187|187|186|188|187|187|186|661968
1761319500000|2025-10-24 15:25:00|||||||||374451
1761319800000|2025-10-24 15:30:00|||||||||334267
1761320100000|2025-10-24 15:35:00|186|185|188|187|188|187|186|185|944126
1761320400000|2025-10-24 15:40:00|187|186|186|185|187|186|186|185|651164
1761320700000|2025-10-24 15:45:00|185|184|185|184|185|184|185|184|360188
1761321000000|2025-10-24 15:50:00|||||||||136118
1761321300000|2025-10-24 15:55:00|184|183|185|184|185|184|184|183|291162
1761321600000|2025-10-24 16:00:00|186|185|186|185|186|185|186|185|192190
1761321900000|2025-10-24 16:05:00|||||||||289594
1761322200000|2025-10-24 16:10:00|187|186|187|186|187|186|187|186|240457
1761322500000|2025-10-24 16:15:00|||||||||382311
1761322800000|2025-10-24 16:20:00|186|185|186|185|186|185|186|185|94367
1761323100000|2025-10-24 16:25:00|187|186|187|186|187|186|187|186|186828
1761323400000|2025-10-24 16:30:00|186|185|186|185|186|186|186|185|180360
1761323700000|2025-10-24 16:35:00|187|186|187|186|187|186|187|186|234516
1761324000000|2025-10-24 16:40:00|186|185|185|184|186|185|185|184|351378
1761324300000|2025-10-24 16:45:00|||||||||147965
1761324600000|2025-10-24 16:50:00|186|185|186|185|186|185|186|185|240207
1761324900000|2025-10-24 16:55:00|185|184|185|184|185|184|185|184|206509
1761325200000|2025-10-24 17:00:00|186|185|186|185|186|185|186|185|215631
1761325500000|2025-10-24 17:05:00|187|186|190|189|190|189|186|186|821829
1761325800000|2025-10-24 17:10:00|191|190|188|187|191|190|188|187|1018323
1761326100000|2025-10-24 17:15:00|189|188|188|187|189|188|188|187|950630
1761326400000|2025-10-24 17:20:00|187|186|187|186|187|186|187|186|226121
1761326700000|2025-10-24 17:25:00|188|187|190|189|190|189|187|186|588069
1761327000000|2025-10-24 17:30:00|189|188|190|189|190|189|189|188|743021
1761327300000|2025-10-24 17:35:00|191|190|191|190|191|190|191|190|302325
1761327600000|2025-10-24 17:40:00|||||||||138334
1761327900000|2025-10-24 17:45:00|||||||||105257
1761328200000|2025-10-24 17:50:00|||||||||116700
1761328500000|2025-10-24 17:55:00|191|189|190|188|192|190|190|188|91706
1761328800000|2025-10-24 18:00:00|191|189|190|188|191|189|189|187|70461
1761329100000|2025-10-24 18:05:00|189|187|189|187|190|188|189|187|63810
1761329400000|2025-10-24 18:10:00|190|188|189|187|190|188|189|187|65402
1761329700000|2025-10-24 18:15:00|190|188|189|187|190|188|189|187|15384
1761330000000|2025-10-24 18:20:00|190|188|190|188|190|188|189|187|47194
1761330300000|2025-10-24 18:25:00|190|189|190|189|190|189|190|189|178876
1761330600000|2025-10-24 18:30:00|189|188|190|189|190|189|189|188|224336
1761330900000|2025-10-24 18:35:00|||||||||89883
1761331200000|2025-10-24 18:40:00|189|188|189|188|189|188|189|188|158449
1761331500000|2025-10-24 18:45:00|190|189|189|188|190|189|189|188|131164
1761331800000|2025-10-24 18:50:00|188|187|191|190|191|190|188|187|709511
1761332100000|2025-10-24 18:55:00|192|191|193|192|193|192|192|191|913977
1761332400000|2025-10-24 19:00:00|194|193|193|192|194|193|193|192|664225
1761332700000|2025-10-24 19:05:00|192|191|192|191|192|191|192|191|248971
1761333000000|2025-10-24 19:10:00|191|190|191|190|191|190|191|190|280137
1761333300000|2025-10-24 19:15:00|190|189|190|189|190|189|190|189|272264
1761333600000|2025-10-24 19:20:00|191|190|191|190|191|190|191|190|271578
1761333900000|2025-10-24 19:25:00|||||||||98680
1761334200000|2025-10-24 19:30:00|||||||||353035
1761334500000|2025-10-24 19:35:00|||||||||199529
1761334800000|2025-10-24 19:40:00|||||||||280670
1761335100000|2025-10-24 19:45:00|190|189|190|189|190|189|190|189|425973
1761335400000|2025-10-24 19:50:00|189|188|191|190|191|190|189|188|838630
1761335700000|2025-10-24 19:55:00|190|189|189|188|190|190|189|188|1166494
1761571800000|2025-10-27 13:30:00|173|172|174|173|176|175|170|169|5788725
1761572100000|2025-10-27 13:35:00|175|174|180|179|180|179|175|174|3427978
1761572400000|2025-10-27 13:40:00|179|178|181|180|181|180|178|177|2829663
1761572700000|2025-10-27 13:45:00|180|179|180|179|181|180|180|179|1454035
1761573000000|2025-10-27 13:50:00|181|180|184|183|184|183|179|178|2916010
1761573300000|2025-10-27 13:55:00|183|182|182|181|183|182|181|180|855985
1761573600000|2025-10-27 14:00:00|181|180|178|177|181|181|178|177|1367816
1761573900000|2025-10-27 14:05:00|179|178|181|180|181|180|179|178|771257
1761574200000|2025-10-27 14:10:00|182|181|183|182|183|182|182|181|788829
1761574500000|2025-10-27 14:15:00|182|181|182|181|182|181|182|181|645549
1761574800000|2025-10-27 14:20:00|183|182|183|182|183|182|183|182|345441
1761575100000|2025-10-27 14:25:00|182|181|182|181|182|181|181|180|576866
1761575400000|2025-10-27 14:30:00|183|182|183|182|183|182|183|182|303130
1761575700000|2025-10-27 14:35:00|182|181|182|181|182|181|181|180|610215
1761576000000|2025-10-27 14:40:00|181|180|181|180|181|180|181|180|234275
1761576300000|2025-10-27 14:45:00|180|179|180|179|181|180|179|178|909518
1761576600000|2025-10-27 14:50:00|179|178|180|179|180|179|179|178|857943
1761576900000|2025-10-27 14:55:00|179|178|178|177|179|178|178|177|647737
1761577200000|2025-10-27 15:00:00|||||||||978940
1761577500000|2025-10-27 15:05:00|177|176|177|176|177|177|177|176|1329768
1761577800000|2025-10-27 15:10:00|178|177|178|177|179|178|178|177|1071685
1761578100000|2025-10-27 15:15:00|179|178|179|178|179|178|178|177|358630
1761578400000|2025-10-27 15:20:00|178|177|178|177|178|177|178|177|301761
1761578700000|2025-10-27 15:25:00|179|178|179|178|179|178|179|178|336906
1761579000000|2025-10-27 15:30:00|||||||||224301
1761579300000|2025-10-27 15:35:00|178|177|178|177|178|177|178|177|500577
1761579600000|2025-10-27 15:40:00|177|176|177|176|177|176|177|176|763894
1761579900000|2025-10-27 15:45:00|176|175|176|175|176|175|176|175|822581
1761580200000|2025-10-27 15:50:00|177|176|177|176|177|176|177|176|305931
1761580500000|2025-10-27 15:55:00|176|175|177|176|178|177|176|175|1083143
1761580800000|2025-10-27 16:00:00|||||||||253833
1761581100000|2025-10-27 16:05:00|||||||||144733
1761581400000|2025-10-27 16:10:00|||||||||101444
1761581700000|2025-10-27 16:15:00|178|177|178|177|178|177|178|177|367130
1761582000000|2025-10-27 16:20:00|||||||||110788
1761582300000|2025-10-27 16:25:00|179|178|179|178|179|178|179|178|523040
1761582600000|2025-10-27 16:30:00|||||||||250551
1761582900000|2025-10-27 16:35:00|178|177|178|177|178|177|178|177|374519
1761583200000|2025-10-27 16:40:00|177|176|177|176|177|176|177|176|236102
1761583500000|2025-10-27 16:45:00|176|175|176|175|176|175|176|175|317598
1761583800000|2025-10-27 16:50:00|175|174|175|174|175|174|175|174|670966
1761584100000|2025-10-27 16:55:00|||||||||324513
1761584400000|2025-10-27 17:00:00|||||||||295613
1761584700000|2025-10-27 17:05:00|||||||||124691
1761585000000|2025-10-27 17:10:00|174|173|174|173|174|173|174|173|421392
1761585300000|2025-10-27 17:15:00|||||||||297294
1761585600000|2025-10-27 17:20:00|||||||||263781
1761585900000|2025-10-27 17:25:00|||||||||221219
1761586200000|2025-10-27 17:30:00|||||||||202473
1761586500000|2025-10-27 17:35:00|||||||||216817
1761586800000|2025-10-27 17:40:00|||||||||477889
1761587100000|2025-10-27 17:45:00|175|174|175|174|176|175|175|174|738298
1761587400000|2025-10-27 17:50:00|174|173|174|173|174|173|174|173|294353
1761587700000|2025-10-27 17:55:00|||||||||225785
1761588000000|2025-10-27 18:00:00|173|172|173|172|173|172|173|172|727336
1761588300000|2025-10-27 18:05:00|174|173|174|173|174|173|174|173|426882
1761588600000|2025-10-27 18:10:00|||||||||124989
1761588900000|2025-10-27 18:15:00|175|174|175|174|175|174|174|174|296518
1761589200000|2025-10-27 18:20:00|||||||||224232
1761589500000|2025-10-27 18:25:00|||||||||169711
1761589800000|2025-10-27 18:30:00|||||||||197809
1761590100000|2025-10-27 18:35:00|||||||||326700
1761590400000|2025-10-27 18:40:00|176|175|176|175|177|176|175|175|1089725
1761590700000|2025-10-27 18:45:00|||||||||182270
1761591000000|2025-10-27 18:50:00|175|174|176|175|176|175|175|174|467398
1761591300000|2025-10-27 18:55:00|||||||||129735
1761591600000|2025-10-27 19:00:00|||||||||306666
1761591900000|2025-10-27 19:05:00|||||||||144565
1761592200000|2025-10-27 19:10:00|||||||||196432
1761592500000|2025-10-27 19:15:00|||||||||299899
1761592800000|2025-10-27 19:20:00|175|174|175|174|175|174|175|174|242518
1761593100000|2025-10-27 19:25:00|174|173|174|173|175|174|174|173|571536
1761593400000|2025-10-27 19:30:00|175|174|176|175|176|175|175|174|485701
1761593700000|2025-10-27 19:35:00|||||||||192732
1761594000000|2025-10-27 19:40:00|175|174|175|174|175|174|175|174|500687
1761594300000|2025-10-27 19:45:00|||||||||376725
1761594600000|2025-10-27 19:50:00|||||||||719048
1761594900000|2025-10-27 19:55:00|174|173|174|173|174|173|174|173|710755
1761658200000|2025-10-28 13:30:00|166|165|159|158|170|168|155|154|10135490
1761658500000|2025-10-28 13:35:00|160|159|160|159|161|160|159|158|3852717
1761658800000|2025-10-28 13:40:00|159|158|154|153|159|158|154|153|5977708
1761659100000|2025-10-28 13:45:00|153|152|157|156|157|156|153|152|4205637
1761659400000|2025-10-28 13:50:00|156|155|157|156|157|156|156|155|1407030
1761659700000|2025-10-28 13:55:00|156|155|156|155|156|155|155|154|2274676
1761660000000|2025-10-28 14:00:00|155|154|156|155|156|155|155|154|1599722
1761660300000|2025-10-28 14:05:00|||||||||1062058
1761660600000|2025-10-28 14:10:00|155|154|155|154|155|154|155|154|1881143
1761660900000|2025-10-28 14:15:00|154|153|154|153|154|153|154|153|2561164
1761661200000|2025-10-28 14:20:00|153|152|151|150|153|152|151|150|4637373
1761661500000|2025-10-28 14:25:00|150|149|148|147|150|149|144|143|8399267
1761661800000|2025-10-28 14:30:00|149|148|149|148|150|149|148|147|3091116
1761662100000|2025-10-28 14:35:00|148|147|144|143|148|147|144|143|3924590
1761662400000|2025-10-28 14:40:00|143|142|144|143|144|143|142|141|4433411
1761662700000|2025-10-28 14:45:00|145|144|147|146|147|146|144|144|2600451
1761663000000|2025-10-28 14:50:00|146|145|146|145|146|145|145|144|2053765
1761663300000|2025-10-28 14:55:00|147|146|146|145|147|146|146|145|1652640
1761663600000|2025-10-28 15:00:00|145|144|144|143|145|144|144|143|1792254
1761663900000|2025-10-28 15:05:00|143|142|142|141|143|143|139|138|7071615
1761664200000|2025-10-28 15:10:00|143|142|142|141|144|143|141|140|2481612
1761664500000|2025-10-28 15:15:00|143|142|143|142|143|142|143|142|1492956
1761664800000|2025-10-28 15:20:00|144|143|145|144|145|144|143|143|1038657
1761665100000|2025-10-28 15:25:00|||||||||640717
1761665400000|2025-10-28 15:30:00|||||||||713991
1761665700000|2025-10-28 15:35:00|146|145|146|145|146|145|146|145|1037411
1761666000000|2025-10-28 15:40:00|145|144|145|144|145|144|145|144|780960
1761666300000|2025-10-28 15:45:00|||||||||341510
1761666600000|2025-10-28 15:50:00|||||||||340459
1761666900000|2025-10-28 15:55:00|||||||||477715
1761667200000|2025-10-28 16:00:00|144|143|142|141|144|144|142|141|1620430
1761667500000|2025-10-28 16:05:00|||||||||808512
1761667800000|2025-10-28 16:10:00|143|142|143|142|143|142|143|142|722923
1761668100000|2025-10-28 16:15:00|||||||||379984
1761668400000|2025-10-28 16:20:00|144|143|144|143|144|143|143|142|1301199
1761668700000|2025-10-28 16:25:00|145|144|148|147|148|147|145|144|868545
1761669000000|2025-10-28 16:30:00|149|148|150|149|151|150|149|148|1722570
1761669300000|2025-10-28 16:35:00|151|150|150|149|151|150|150|149|878310
1761669600000|2025-10-28 16:40:00|149|148|148|147|149|148|148|147|772184
1761669900000|2025-10-28 16:45:00|||||||||675456
1761670200000|2025-10-28 16:50:00|147|146|146|145|147|146|146|145|542419
1761670500000|2025-10-28 16:55:00|147|146|147|146|147|146|147|146|369834
1761670800000|2025-10-28 17:00:00|||||||||349862
1761671100000|2025-10-28 17:05:00|146|145|146|145|146|145|146|145|512532
1761671400000|2025-10-28 17:10:00|147|146|147|146|147|146|147|146|309512
1761671700000|2025-10-28 17:15:00|||||||||264500
1761672000000|2025-10-28 17:20:00|||||||||240296
1761672300000|2025-10-28 17:25:00|146|145|146|145|146|146|146|145|673852
1761672600000|2025-10-28 17:30:00|||||||||288464
1761672900000|2025-10-28 17:35:00|||||||||97449
1761673200000|2025-10-28 17:40:00|145|144|144|143|146|144|144|143|722901
1761673500000|2025-10-28 17:45:00|145|144|145|144|145|144|145|144|395344
1761673800000|2025-10-28 17:50:00|||||||||178496
1761674100000|2025-10-28 17:55:00|||||||||241444
1761674400000|2025-10-28 18:00:00|||||||||411708
1761674700000|2025-10-28 18:05:00|||||||||264730
1761675000000|2025-10-28 18:10:00|146|145|146|145|146|145|146|145|236609
1761675300000|2025-10-28 18:15:00|147|146|147|146|147|146|147|146|275697
1761675600000|2025-10-28 18:20:00|148|147|147|146|148|147|147|146|335912
1761675900000|2025-10-28 18:25:00|||||||||146492
1761676200000|2025-10-28 18:30:00|146|145|146|145|146|145|146|145|350462
1761676500000|2025-10-28 18:35:00|147|146|147|146|147|146|147|146|286258
1761676800000|2025-10-28 18:40:00|||||||||119458
1761677100000|2025-10-28 18:45:00|||||||||121022
1761677400000|2025-10-28 18:50:00|||||||||561484
1761677700000|2025-10-28 18:55:00|||||||||318933
1761678000000|2025-10-28 19:00:00|||||||||333147
1761678300000|2025-10-28 19:05:00|148|147|148|147|148|147|148|147|426522
1761678600000|2025-10-28 19:10:00|147|146|147|146|147|146|147|146|277014
1761678900000|2025-10-28 19:15:00|||||||||195175
1761679200000|2025-10-28 19:20:00|146|145|146|145|146|145|146|145|483442
1761679500000|2025-10-28 19:25:00|||||||||242232
1761679800000|2025-10-28 19:30:00|||||||||545504
1761680100000|2025-10-28 19:35:00|||||||||359976
1761680400000|2025-10-28 19:40:00|145|144|144|143|145|144|143|142|941607
1761680700000|2025-10-28 19:45:00|145|144|145|144|145|144|145|144|813328
1761681000000|2025-10-28 19:50:00|146|145|146|145|146|145|145|144|760737
1761681300000|2025-10-28 19:55:00|145|144|145|144|145|145|145|144|1100551
1761744600000|2025-10-29 13:30:00|147|146|143|142|150|149|143|142|2319640
1761744900000|2025-10-29 13:35:00|144|143|141|140|144|143|139|138|4823988
1761745200000|2025-10-29 13:40:00|140|139|143|142|143|142|140|139|2002082
1761745500000|2025-10-29 13:45:00|142|141|141|140|142|141|140|139|1056655
1761745800000|2025-10-29 13:50:00|140|139|138|137|141|140|137|136|3415084
1761746100000|2025-10-29 13:55:00|139|138|138|137|140|139|138|137|837134
1761746400000|2025-10-29 14:00:00|139|138|139|138|139|138|138|137|694637
1761746700000|2025-10-29 14:05:00|140|139|138|137|140|139|137|136|1870884
1761747000000|2025-10-29 14:10:00|137|136|137|136|138|137|136|135|1966035
1761747300000|2025-10-29 14:15:00|138|137|141|140|141|140|137|137|989099
1761747600000|2025-10-29 14:20:00|142|141|141|140|142|141|141|140|880192
1761747900000|2025-10-29 14:25:00|142|141|138|137|142|141|138|137|1026051
1761748200000|2025-10-29 14:30:00|139|138|139|138|139|138|139|138|311740
1761748500000|2025-10-29 14:35:00|140|139|141|140|141|140|140|139|1347437
1761748800000|2025-10-29 14:40:00|||||||||179335
1761749100000|2025-10-29 14:45:00|140|139|140|139|140|139|140|139|290251
1761749400000|2025-10-29 14:50:00|139|138|140|139|140|139|139|138|266768
1761749700000|2025-10-29 14:55:00|141|140|141|140|141|140|140|140|346385
1761750000000|2025-10-29 15:00:00|142|141|143|142|143|142|142|141|441602
1761750300000|2025-10-29 15:05:00|142|141|142|141|142|141|142|141|756395
1761750600000|2025-10-29 15:10:00|141|140|142|141|142|141|140|139|685248
1761750900000|2025-10-29 15:15:00|141|140|141|140|141|140|141|140|738867
1761751200000|2025-10-29 15:20:00|||||||||902978
1761751500000|2025-10-29 15:25:00|||||||||228074
1761751800000|2025-10-29 15:30:00|140|139|140|139|140|139|140|139|262406
1761752100000|2025-10-29 15:35:00|||||||||578984
1761752400000|2025-10-29 15:40:00|139|138|139|138|139|139|139|138|407287
1761752700000|2025-10-29 15:45:00|||||||||153749
1761753000000|2025-10-29 15:50:00|140|139|141|140|141|140|140|139|350071
1761753300000|2025-10-29 15:55:00|140|139|141|140|141|140|140|139|283144
1761753600000|2025-10-29 16:00:00|140|139|140|139|140|140|140|139|175333
1761753900000|2025-10-29 16:05:00|||||||||294651
1761754200000|2025-10-29 16:10:00|||||||||144406
1761754500000|2025-10-29 16:15:00|||||||||72493
1761754800000|2025-10-29 16:20:00|141|140|141|140|141|140|140|140|192977
1761755100000|2025-10-29 16:25:00|140|139|140|139|140|139|140|139|291239
1761755400000|2025-10-29 16:30:00|141|140|142|141|142|141|141|140|338336
1761755700000|2025-10-29 16:35:00|143|142|143|142|143|142|143|142|284318
1761756000000|2025-10-29 16:40:00|142|141|142|141|142|141|142|141|265793
1761756300000|2025-10-29 16:45:00|||||||||171553
1761756600000|2025-10-29 16:50:00|||||||||90735
1761756900000|2025-10-29 16:55:00|||||||||64022
1761757200000|2025-10-29 17:00:00|141|140|140|139|141|141|140|139|432077
1761757500000|2025-10-29 17:05:00|141|140|141|140|141|140|141|140|80286
1761757800000|2025-10-29 17:10:00|||||||||24755
1761758100000|2025-10-29 17:15:00|142|141|142|141|142|141|142|141|258799
1761758400000|2025-10-29 17:20:00|||||||||48919
1761758700000|2025-10-29 17:25:00|141|140|142|141|142|141|141|140|135551
1761759000000|2025-10-29 17:30:00|||||||||40209
1761759300000|2025-10-29 17:35:00|143|142|143|142|143|142|142|142|247176
1761759600000|2025-10-29 17:40:00|||||||||274620
1761759900000|2025-10-29 17:45:00|||||||||112240
1761760200000|2025-10-29 17:50:00||143||142||143||142|280883
1761760500000|2025-10-29 17:55:00|||||||||82712
1761760800000|2025-10-29 18:00:00|144|143|143|142|144|143|143|142|439961
1761761100000|2025-10-29 18:05:00|142|141|141|140|142|142|141|140|517122
1761761400000|2025-10-29 18:10:00|142|141|141|140|142|141|141|140|328098
1761761700000|2025-10-29 18:15:00|140|139|140|139|140|139|140|139|312654
1761762000000|2025-10-29 18:20:00|141|140|140|139|141|140|140|139|325865
1761762300000|2025-10-29 18:25:00|139|138|140|139|140|139|139|138|409552
1761762600000|2025-10-29 18:30:00|139|138|141|140|141|140|139|138|268912
1761762900000|2025-10-29 18:35:00|140|139|136|135|140|139|136|135|1522193
1761763200000|2025-10-29 18:40:00|137|136|137|136|138|137|136|135|1029142
1761763500000|2025-10-29 18:45:00|138|137|137|136|138|137|137|136|316290
1761763800000|2025-10-29 18:50:00|138|137|139|138|139|138|138|137|251863
1761764100000|2025-10-29 18:55:00|140|139|139|138|140|139|139|138|461446
1761764400000|2025-10-29 19:00:00|140|139|138|137|140|139|138|137|370326
1761764700000|2025-10-29 19:05:00|139|138|140|139|140|139|139|138|340032
1761765000000|2025-10-29 19:10:00|141|140|141|140|141|140|141|140|304001
1761765300000|2025-10-29 19:15:00|140|139|140|139|140|139|140|139|222686
1761765600000|2025-10-29 19:20:00|141|140|140|139|141|140|140|139|294061
1761765900000|2025-10-29 19:25:00|141|140|139|138|141|140|139|138|382196
1761766200000|2025-10-29 19:30:00|138|137|138|137|138|137|138|137|342947
1761766500000|2025-10-29 19:35:00|||||||||233347
1761766800000|2025-10-29 19:40:00|137|136|136|135|137|136|136|135|1196677
1761767100000|2025-10-29 19:45:00|137|136|137|136|137|136|137|136|580125
1761767400000|2025-10-29 19:50:00|136|135|137|136|137|136|136|135|1038996
1761767700000|2025-10-29 19:55:00|||||||||717068
1761831000000|2025-10-30 13:30:00|128|127|132|131|132|131|127|126|5493158
1761831300000|2025-10-30 13:35:00|133|132|131|130|133|132|131|130|1137889
1761831600000|2025-10-30 13:40:00|132|131|131|130|132|131|130|129|1015819
1761831900000|2025-10-30 13:45:00|132|131|132|131|132|131|132|131|344302
1761832200000|2025-10-30 13:50:00|133|132|133|132|133|132|133|132|697066
1761832500000|2025-10-30 13:55:00|132|131|129|128|132|131|129|128|981910
1761832800000|2025-10-30 14:00:00|128|127|126|125|128|127|126|125|2081151
1761833100000|2025-10-30 14:05:00|127|126|127|126|127|126|126|126|776709
1761833400000|2025-10-30 14:10:00|||||||||658192
1761833700000|2025-10-30 14:15:00|126|125|127|126|128|127|126|125|1819903
1761834000000|2025-10-30 14:20:00|126|125|128|127|129|128|126|125|1626233
1761834300000|2025-10-30 14:25:00|127|126|127|126|127|126|127|126|517079
1761834600000|2025-10-30 14:30:00|128|127|127|126|128|127|127|126|798367
1761834900000|2025-10-30 14:35:00|126|125|126|125|126|126|126|125|786396
1761835200000|2025-10-30 14:40:00|127|126|127|126|127|126|127|126|913881
1761835500000|2025-10-30 14:45:00|126|125|125|124|126|125|124|123|2309010
1761835800000|2025-10-30 14:50:00|||||||||641076
1761836100000|2025-10-30 14:55:00|126|125|127|126|127|126|125|125|1972514
1761836400000|2025-10-30 15:00:00|128|127|128|127|128|127|128|127|585342
1761836700000|2025-10-30 15:05:00|127|126|127|126|127|127|127|126|437765
1761837000000|2025-10-30 15:10:00|126|125|126|125|126|125|126|125|402603
1761837300000|2025-10-30 15:15:00|127|126|126|125|127|126|126|125|671533
1761837600000|2025-10-30 15:20:00|125|124|125|124|125|125|125|124|426559
1761837900000|2025-10-30 15:25:00|126|125|126|125|126|125|125|124|532612
1761838200000|2025-10-30 15:30:00|||||||||163342
1761838500000|2025-10-30 15:35:00|125|124|126|125|126|125|125|124|846525
1761838800000|2025-10-30 15:40:00|||||||||220531
1761839100000|2025-10-30 15:45:00|125|124|125|124|125|124|125|124|311056
1761839400000|2025-10-30 15:50:00|124|123|124|123|124|123|124|123|967744
1761839700000|2025-10-30 15:55:00|125|124|126|125|126|125|125|124|735790
1761840000000|2025-10-30 16:00:00|127|126|128|127|128|127|127|126|582344
1761840300000|2025-10-30 16:05:00|129|128|129|128|129|128|128|127|1608756
1761840600000|2025-10-30 16:10:00|130|129|130|129|130|129|130|129|702649
1761840900000|2025-10-30 16:15:00|129|128|129|128|129|128|129|128|423117
1761841200000|2025-10-30 16:20:00|||||||||218995
1761841500000|2025-10-30 16:25:00|130|129|130|129|130|129|130|129|274501
1761841800000|2025-10-30 16:30:00|||||||||167230
1761842100000|2025-10-30 16:35:00|129|128|129|128|129|128|129|128|410304
1761842400000|2025-10-30 16:40:00|||||||||117527
1761842700000|2025-10-30 16:45:00|||||||||229915
1761843000000|2025-10-30 16:50:00|||||||||223050
1761843300000|2025-10-30 16:55:00|130|129|129|128|130|129|129|128|525815
1761843600000|2025-10-30 17:00:00|128|127|128|127|128|127|128|127|214302
1761843900000|2025-10-30 17:05:00|127|126|128|127|128|127|127|126|343727
1761844200000|2025-10-30 17:10:00|||||||||110192
1761844500000|2025-10-30 17:15:00|||||||||82806
1761844800000|2025-10-30 17:20:00|||||||||137444
1761845100000|2025-10-30 17:25:00|129|128|129|128|129|128|128|128|167668
1761845400000|2025-10-30 17:30:00|128|127|128|127|129|128|128|127|381792
1761845700000|2025-10-30 17:35:00|||||||||122893
1761846000000|2025-10-30 17:40:00|127|126|128|127|128|127|127|126|401697
1761846300000|2025-10-30 17:45:00|127|126|128|127|128|127|127|126|550556
1761846600000|2025-10-30 17:50:00|||||||||25873
1761846900000|2025-10-30 17:55:00|127|126|127|126|127|126|127|126|383846
1761847200000|2025-10-30 18:00:00|126|125|128|127|128|127|126|125|966356
1761847500000|2025-10-30 18:05:00|||||||||109185
1761847800000|2025-10-30 18:10:00|||||||||75394
1761848100000|2025-10-30 18:15:00|||||||||191406
1761848400000|2025-10-30 18:20:00|||||||||309101
1761848700000|2025-10-30 18:25:00|||||||||125707
1761849000000|2025-10-30 18:30:00|||||||||130806
1761849300000|2025-10-30 18:35:00|||||||||150484
1761849600000|2025-10-30 18:40:00|||||||||346003
1761849900000|2025-10-30 18:45:00|||||||||618333
1761850200000|2025-10-30 18:50:00|||||||||213636
1761850500000|2025-10-30 18:55:00|||||||||156536
1761850800000|2025-10-30 19:00:00|129|128|129|128|129|128|129|128|395942
1761851100000|2025-10-30 19:05:00|128|127|128|127|128|128|128|127|250173
1761851400000|2025-10-30 19:10:00|127|126|127|126|127|126|127|126|718447
1761851700000|2025-10-30 19:15:00|126|125|126|125|126|125|126|125|298531
1761852000000|2025-10-30 19:20:00|125|124|125|124|125|124|125|124|358104
1761852300000|2025-10-30 19:25:00|126|125|127|126|127|126|126|125|791900
1761852600000|2025-10-30 19:30:00|128|127|129|128|129|128|128|127|383408
1761852900000|2025-10-30 19:35:00|128|127|128|127|128|127|128|127|409620
1761853200000|2025-10-30 19:40:00|127|126|127|126|127|126|127|126|283651
1761853500000|2025-10-30 19:45:00|126|125|126|125|126|126|126|125|817421
1761853800000|2025-10-30 19:50:00|||||||||304551
1761854100000|2025-10-30 19:55:00|125|124|125|124|125|124|125|124|1490506
1761917400000|2025-10-31 13:30:00|141|140|143|142|148|147|141|140|4100564
1761917700000|2025-10-31 13:35:00|144|143|139|138|144|143|139|138|2308701
1761918000000|2025-10-31 13:40:00|140|139|141|140|142|141|139|138|1779401
1761918300000|2025-10-31 13:45:00|140|139|140|139|141|140|137|136|2611457
1761918600000|2025-10-31 13:50:00|139|138|140|139|140|139|138|137|664031
1761918900000|2025-10-31 13:55:00|141|140|146|145|146|145|140|139|3040412
1761919200000|2025-10-31 14:00:00|145|144|144|143|145|144|143|142|1206658
1761919500000|2025-10-31 14:05:00|145|144|145|144|145|144|145|144|1218403
1761919800000|2025-10-31 14:10:00|144|143|144|143|145|144|144|143|1403472
1761920100000|2025-10-31 14:15:00|143|142|144|143|144|143|143|142|697783
1761920400000|2025-10-31 14:20:00|143|142|144|143|144|143|143|142|714577
1761920700000|2025-10-31 14:25:00|143|142|142|141|143|142|142|141|793799
1761921000000|2025-10-31 14:30:00|141|140|141|140|142|141|141|140|371581
1761921300000|2025-10-31 14:35:00|142|141|142|141|142|141|142|141|239857
1761921600000|2025-10-31 14:40:00|143|142|143|142|143|142|143|142|298451
1761921900000|2025-10-31 14:45:00|||||||||241975
1761922200000|2025-10-31 14:50:00|142|141|143|142|143|142|142|141|406900
1761922500000|2025-10-31 14:55:00|144|143|144|143|144|143|144|143|447922
1761922800000|2025-10-31 15:00:00|143|142|141|140|143|142|141|140|657539
1761923100000|2025-10-31 15:05:00|142|141|142|141|142|141|142|141|469199
1761923400000|2025-10-31 15:10:00|141|140|144|143|144|143|141|140|1257348
1761923700000|2025-10-31 15:15:00|143|142|143|142|143|142|143|142|837078
1761924000000|2025-10-31 15:20:00|142|141|141|140|142|141|141|140|448102
1761924300000|2025-10-31 15:25:00|||||||||209523
1761924600000|2025-10-31 15:30:00|140|139|140|139|140|139|139|138|1111220
1761924900000|2025-10-31 15:35:00|139|138|138|137|139|138|137|136|868278
1761925200000|2025-10-31 15:40:00|137|136|139|138|139|138|137|136|694962
1761925500000|2025-10-31 15:45:00|140|139|140|139|140|139|140|139|247663
1761925800000|2025-10-31 15:50:00|139|138|139|138|140|139|139|138|267916
1761926100000|2025-10-31 15:55:00|138|137|138|137|138|137|138|137|310831
1761926400000|2025-10-31 16:00:00|||||||||129588
1761926700000|2025-10-31 16:05:00|||||||||294975
1761927000000|2025-10-31 16:10:00|137|136|138|137|138|137|137|136|485902
1761927300000|2025-10-31 16:15:00|||||||||225797
1761927600000|2025-10-31 16:20:00|137|136|137|136|137|136|137|136|146210
1761927900000|2025-10-31 16:25:00|138|137|138|137|138|137|138|137|193324
1761928200000|2025-10-31 16:30:00|||||||||283492
1761928500000|2025-10-31 16:35:00|||||||||138676
1761928800000|2025-10-31 16:40:00|137|136|137|136|137|136|137|136|570792
1761929100000|2025-10-31 16:45:00|||||||||178671
1761929400000|2025-10-31 16:50:00|136|135|136|135|137|135|136|135|300945
1761929700000|2025-10-31 16:55:00|||||||||162455
1761930000000|2025-10-31 17:00:00|135|134|136|135|136|135|135|134|612997
1761930300000|2025-10-31 17:05:00|135|134|136|135|136|135|135|134|189483
1761930600000|2025-10-31 17:10:00|135|134|135|134|135|134|135|134|187945
1761930900000|2025-10-31 17:15:00|||||||||184766
1761931200000|2025-10-31 17:20:00|134|133|135|134|135|134|134|133|371342
1761931500000|2025-10-31 17:25:00|||||||||41907
1761931800000|2025-10-31 17:30:00|||||||||153594
1761932100000|2025-10-31 17:35:00|||||||||57194
1761932400000|2025-10-31 17:40:00|136|135|136|135|136|135|136|135|223644
1761932700000|2025-10-31 17:45:00|||||||||417965
1761933000000|2025-10-31 17:50:00|||||||||124521
1761933300000|2025-10-31 17:55:00|135|134|135|134|135|135|135|134|279004
1761933600000|2025-10-31 18:00:00|136|135|136|135|136|135|136|135|193786
1761933900000|2025-10-31 18:05:00|||||||||156782
1761934200000|2025-10-31 18:10:00|||||||||75809
1761934500000|2025-10-31 18:15:00|||||||||90487
1761934800000|2025-10-31 18:20:00|||||||||145756
1761935100000|2025-10-31 18:25:00|||||||||28403
1761935400000|2025-10-31 18:30:00|||||||||49864
1761935700000|2025-10-31 18:35:00|||||||||117289
1761936000000|2025-10-31 18:40:00|||||||||51772
1761936300000|2025-10-31 18:45:00|||||||||72663
1761936600000|2025-10-31 18:50:00|||||||||104002
1761936900000|2025-10-31 18:55:00|137|136|137|136|137|136|137|136|211936
1761937200000|2025-10-31 19:00:00|||||||||136044
1761937500000|2025-10-31 19:05:00|138|137|138|137|138|137|138|137|134256
1761937800000|2025-10-31 19:10:00|139|138|139|138|139|138|139|138|218450
1761938100000|2025-10-31 19:15:00|140|139|140|139|140|139|139|139|167931
1761938400000|2025-10-31 19:20:00|||||||||178357
1761938700000|2025-10-31 19:25:00|||||||||176617
1761939000000|2025-10-31 19:30:00|139|138|139|138|139|138|138|137|548344
1761939300000|2025-10-31 19:35:00|138|137|138|137|138|138|138|137|325186
1761939600000|2025-10-31 19:40:00|139|138|142|141|142|141|138|138|1106814
1761939900000|2025-10-31 19:45:00|143|142|142|141|143|142|142|141|877412
1761940200000|2025-10-31 19:50:00|143|142|143|142|143|142|143|142|1503728
1761940500000|2025-10-31 19:55:00|142|141|143|142|143|142|142|141|1361435
1762180200000|2025-11-03 14:30:00|139|138|137|136|139|138|135|134|2701666
1762180500000|2025-11-03 14:35:00|138|137|138|137|139|138|137|136|1470550
1762180800000|2025-11-03 14:40:00|139|138|138|137|139|138|137|136|820369
1762181100000|2025-11-03 14:45:00|139|138|138|137|139|138|138|137|753126
1762181400000|2025-11-03 14:50:00|137|136|137|136|138|137|137|136|518129
1762181700000|2025-11-03 14:55:00|138|137|138|137|139|138|137|137|936635
1762182000000|2025-11-03 15:00:00|137|136|137|136|137|136|137|136|367517
1762182300000|2025-11-03 15:05:00|136|135|137|136|137|136|136|135|737775
1762182600000|2025-11-03 15:10:00|136|135|136|135|136|135|136|135|276002
1762182900000|2025-11-03 15:15:00|135|134|136|135|136|135|135|134|1012109
1762183200000|2025-11-03 15:20:00|135|134|135|134|135|134|135|134|648292
1762183500000|2025-11-03 15:25:00|134|133|134|133|134|133|133|132|1134730
1762183800000|2025-11-03 15:30:00|133|132|133|132|133|132|133|132|522175
1762184100000|2025-11-03 15:35:00|134|133|134|133|134|133|134|133|435470
1762184400000|2025-11-03 15:40:00|133|132|133|132|133|132|133|132|326438
1762184700000|2025-11-03 15:45:00|132|131|132|131|132|131|132|131|442897
1762185000000|2025-11-03 15:50:00|133|132|133|132|133|132|132|131|558921
1762185300000|2025-11-03 15:55:00|132|131|133|132|133|132|132|131|431100
1762185600000|2025-11-03 16:00:00|132|131|132|131|132|131|132|131|419962
1762185900000|2025-11-03 16:05:00|||||||||175096
1762186200000|2025-11-03 16:10:00|||||||||276313
1762186500000|2025-11-03 16:15:00|131|130|132|131|132|131|130|129|903861
1762186800000|2025-11-03 16:20:00|131|130|131|130|131|130|131|130|317389
1762187100000|2025-11-03 16:25:00|130|129|130|129|130|129|130|129|300072
1762187400000|2025-11-03 16:30:00|||||||||309168
1762187700000|2025-11-03 16:35:00|||||||||244455
1762188000000|2025-11-03 16:40:00|||||||||138156
1762188300000|2025-11-03 16:45:00|||||||||324380
1762188600000|2025-11-03 16:50:00|129|128|129|128|129|128|129|128|521942
1762188900000|2025-11-03 16:55:00|130|129|130|129|130|129|130|129|418617
1762189200000|2025-11-03 17:00:00|||||||||183918
1762189500000|2025-11-03 17:05:00|129|128|129|128|129|128|129|128|326855
1762189800000|2025-11-03 17:10:00|130|129|130|129|130|129|130|129|332222
1762190100000|2025-11-03 17:15:00|131|130|131|130|131|130|131|130|205986
1762190400000|2025-11-03 17:20:00|130|129|130|129|130|129|130|129|295601
1762190700000|2025-11-03 17:25:00|||||||||98934
1762191000000|2025-11-03 17:30:00|129|128|129|128|129|128|129|128|446332
1762191300000|2025-11-03 17:35:00|||||||||168330
1762191600000|2025-11-03 17:40:00|||||||||208940
1762191900000|2025-11-03 17:45:00|||||||||268962
1762192200000|2025-11-03 17:50:00|130|129|130|129|130|129|130|129|226032
1762192500000|2025-11-03 17:55:00|||||||||203112
1762192800000|2025-11-03 18:00:00|131|130|131|130|131|130|131|130|248909
1762193100000|2025-11-03 18:05:00|||||||||59618
1762193400000|2025-11-03 18:10:00|||||||||218458
1762193700000|2025-11-03 18:15:00|||||||||163385
1762194000000|2025-11-03 18:20:00|130|129|130|129|130|129|130|129|233066
1762194300000|2025-11-03 18:25:00|||||||||88141
1762194600000|2025-11-03 18:30:00|129|128|129|128|129|128|129|128|648476
1762194900000|2025-11-03 18:35:00|||||||||188371
1762195200000|2025-11-03 18:40:00|||||||||189869
1762195500000|2025-11-03 18:45:00|||||||||239899
1762195800000|2025-11-03 18:50:00|||||||||129159
1762196100000|2025-11-03 18:55:00|128|127|128|127|128|127|128|127|735177
1762196400000|2025-11-03 19:00:00|||||||||207883
1762196700000|2025-11-03 19:05:00|||||||||155444
1762197000000|2025-11-03 19:10:00|129|128|129|128|129|128|129|128|863725
1762197300000|2025-11-03 19:15:00|||||||||110746
1762197600000|2025-11-03 19:20:00|||||||||108469
1762197900000|2025-11-03 19:25:00|||||||||156609
1762198200000|2025-11-03 19:30:00|130|129|129|128|130|129|129|128|637113
1762198500000|2025-11-03 19:35:00|130|129|130|129|130|129|130|129|427362
1762198800000|2025-11-03 19:40:00|||||||||77840
1762199100000|2025-11-03 19:45:00|||||||||250362
1762199400000|2025-11-03 19:50:00|129|128|129|128|129|128|129|128|551019
1762199700000|2025-11-03 19:55:00|130|129|130|129|130|129|129|129|718339
1762200000000|2025-11-03 20:00:00|129|128|129|128|129|128|129|128|410551
1762200300000|2025-11-03 20:05:00|130|129|130|129|130|129|129|129|211864
1762200600000|2025-11-03 20:10:00|129|128|129|128|129|128|129|128|389782
1762200900000|2025-11-03 20:15:00|130|129|129|128|130|129|129|128|771212
1762201200000|2025-11-03 20:20:00|||||||||433538
1762201500000|2025-11-03 20:25:00|||||||||299317
1762201800000|2025-11-03 20:30:00|130|129|130|129|130|129|130|129|1013080
1762202100000|2025-11-03 20:35:00|||||||||314852
1762202400000|2025-11-03 20:40:00|||||||||211920
1762202700000|2025-11-03 20:45:00|||||||||334042
1762203000000|2025-11-03 20:50:00|||||||||400991
1762203300000|2025-11-03 20:55:00|||||||||846320
1762266600000|2025-11-04 14:30:00|118|117|121|120|123|122|118|117|3830416
1762266900000|2025-11-04 14:35:00|120|119|118|117|120|120|116|115|1908280
1762267200000|2025-11-04 14:40:00|119|118|123|122|123|122|119|118|1405368
1762267500000|2025-11-04 14:45:00|||||||||730333
1762267800000|2025-11-04 14:50:00|124|123|126|125|126|125|124|123|1158938
1762268100000|2025-11-04 14:55:00|127|126|127|126|127|126|126|126|618230
1762268400000|2025-11-04 15:00:00|126|125|125|124|126|125|124|123|844692
1762268700000|2025-11-04 15:05:00|124|123|122|121|125|123|122|121|891113
1762269000000|2025-11-04 15:10:00|||||||||356817
1762269300000|2025-11-04 15:15:00|123|122|124|123|124|123|123|122|304706
1762269600000|2025-11-04 15:20:00|||||||||146903
1762269900000|2025-11-04 15:25:00|123|122|123|122|123|122|123|122|280167
1762270200000|2025-11-04 15:30:00|124|123|124|123|124|123|123|123|1095661
1762270500000|2025-11-04 15:35:00|123|122|122|121|123|122|122|121|415837
1762270800000|2025-11-04 15:40:00|121|120|121|120|121|120|121|120|406305
1762271100000|2025-11-04 15:45:00|120|119|119|118|120|119|119|118|977423
1762271400000|2025-11-04 15:50:00|120|119|119|118|120|119|119|118|723235
1762271700000|2025-11-04 15:55:00|118|117|119|118|119|118|118|117|781881
1762272000000|2025-11-04 16:00:00|120|119|120|119|120|119|119|118|418576
1762272300000|2025-11-04 16:05:00|||||||||70259
1762272600000|2025-11-04 16:10:00|119|118|119|118|119|118|119|118|330768
1762272900000|2025-11-04 16:15:00|118|117|118|117|118|117|118|117|708050
1762273200000|2025-11-04 16:20:00|||||||||280967
1762273500000|2025-11-04 16:25:00|||||||||778353
1762273800000|2025-11-04 16:30:00|117|116|117|116|117|117|117|116|971102
1762274100000|2025-11-04 16:35:00|||||||||344762
1762274400000|2025-11-04 16:40:00|||||||||374238
1762274700000|2025-11-04 16:45:00|116|115|116|115|116|115|116|115|1014435
1762275000000|2025-11-04 16:50:00|||||||||642197
1762275300000|2025-11-04 16:55:00|||||||||459209
1762275600000|2025-11-04 17:00:00|117|116|116|115|117|116|116|115|587111
1762275900000|2025-11-04 17:05:00|115|114|114|113|115|114|114|113|1277818
1762276200000|2025-11-04 17:10:00|113|112|114|113|115|114|113|112|2036970
1762276500000|2025-11-04 17:15:00|113|112|114|113|114|113|113|112|869528
1762276800000|2025-11-04 17:20:00|||||||||516312
1762277100000|2025-11-04 17:25:00|115|114|114|113|115|114|114|113|697084
1762277400000|2025-11-04 17:30:00|113|112|114|113|114|113|113|112|846169
1762277700000|2025-11-04 17:35:00|115|114|115|114|115|114|115|114|414122
1762278000000|2025-11-04 17:40:00|114|113|114|113|114|113|114|113|398040
1762278300000|2025-11-04 17:45:00|||||||||602554
1762278600000|2025-11-04 17:50:00|115|114|115|114|115|114|115|114|251437
1762278900000|2025-11-04 17:55:00|||||||||167238
1762279200000|2025-11-04 18:00:00|114|113|114|113|114|113|114|113|411738
1762279500000|2025-11-04 18:05:00|||||||||88068
1762279800000|2025-11-04 18:10:00|||||||||124221
1762280100000|2025-11-04 18:15:00|113|112|113|112|113|112|113|112|665046
1762280400000|2025-11-04 18:20:00|||||||||302114
1762280700000|2025-11-04 18:25:00|||||||||312415
1762281000000|2025-11-04 18:30:00|112|111|112|111|112|111|111|111|1102930
1762281300000|2025-11-04 18:35:00|||||||||264358
1762281600000|2025-11-04 18:40:00|113|112|113|112|113|112|112|112|647497
1762281900000|2025-11-04 18:45:00|||||||||187825
1762282200000|2025-11-04 18:50:00|114|113|114|113|114|113|114|113|364762
1762282500000|2025-11-04 18:55:00|113|112|114|113|114|113|113|112|435151
1762282800000|2025-11-04 19:00:00|115|114|115|114|115|114|115|114|157287
1762283100000|2025-11-04 19:05:00|||||||||238468
1762283400000|2025-11-04 19:10:00|114|113|114|113|114|113|114|113|340609
1762283700000|2025-11-04 19:15:00|||||||||288736
1762284000000|2025-11-04 19:20:00|115|114|115|114|115|114|115|114|218560
1762284300000|2025-11-04 19:25:00|||||||||158317
1762284600000|2025-11-04 19:30:00|||||||||157771
1762284900000|2025-11-04 19:35:00|114|113|113|112|114|113|113|112|574815
1762285200000|2025-11-04 19:40:00|||||||||188350
1762285500000|2025-11-04 19:45:00|||||||||503736
1762285800000|2025-11-04 19:50:00|||||||||97221
1762286100000|2025-11-04 19:55:00|||||||||142795
1762286400000|2025-11-04 20:00:00|||||||||347591
1762286700000|2025-11-04 20:05:00|||||||||146804
1762287000000|2025-11-04 20:10:00|||||||||148023
1762287300000|2025-11-04 20:15:00|112|111|112|111|112|111|112|111|296781
1762287600000|2025-11-04 20:20:00|||||||||236612
1762287900000|2025-11-04 20:25:00|111|110|112|111|112|111|111|110|808577
1762288200000|2025-11-04 20:30:00|113|112|112|111|113|112|112|111|748151
1762288500000|2025-11-04 20:35:00|113|112|113|112|113|112|112|112|332683
1762288800000|2025-11-04 20:40:00|112|111|112|111|112|111|112|111|506926
1762289100000|2025-11-04 20:45:00|||||||||701161
1762289400000|2025-11-04 20:50:00|||||||||487154
1762289700000|2025-11-04 20:55:00|111|110|111|110|111|110|111|110|1412730
1762353000000|2025-11-05 14:30:00|121|120|118|117|121|120|118|117|2449892
1762353300000|2025-11-05 14:35:00|117|116|118|117|119|118|117|116|1277274
1762353600000|2025-11-05 14:40:00|119|118|117|116|119|118|117|116|791457
1762353900000|2025-11-05 14:45:00|118|117|119|118|120|119|118|117|650074
1762354200000|2025-11-05 14:50:00|120|119|120|119|120|119|120|119|676911
1762354500000|2025-11-05 14:55:00|119|118|120|119|120|119|119|118|474341
1762354800000|2025-11-05 15:00:00|119|118|119|118|119|118|118|117|827531
1762355100000|2025-11-05 15:05:00|118|117|119|118|119|118|118|117|245135
1762355400000|2025-11-05 15:10:00|||||||||146684
1762355700000|2025-11-05 15:15:00|120|119|121|120|122|121|120|119|725855
1762356000000|2025-11-05 15:20:00|120|119|121|120|121|120|120|119|523722
1762356300000|2025-11-05 15:25:00|122|121|121|120|122|121|121|120|496388
1762356600000|2025-11-05 15:30:00|122|121|121|120|122|121|121|120|806349
1762356900000|2025-11-05 15:35:00|122|121|121|120|122|121|121|120|878347
1762357200000|2025-11-05 15:40:00|||||||||106495
1762357500000|2025-11-05 15:45:00|||||||||113669
1762357800000|2025-11-05 15:50:00|||||||||117638
1762358100000|2025-11-05 15:55:00|120|119|122|121|122|121|120|119|776971
1762358400000|2025-11-05 16:00:00|||||||||213553
1762358700000|2025-11-05 16:05:00|121|120|121|120|121|120|121|120|167357
1762359000000|2025-11-05 16:10:00|120|119|120|119|120|119|120|119|490701
1762359300000|2025-11-05 16:15:00|119|118|118|117|119|118|118|117|535071
1762359600000|2025-11-05 16:20:00|||||||||77391
1762359900000|2025-11-05 16:25:00|||||||||147818
1762360200000|2025-11-05 16:30:00|||||||||87713
1762360500000|2025-11-05 16:35:00|||||||||65946
1762360800000|2025-11-05 16:40:00|||||||||376288
1762361100000|2025-11-05 16:45:00|117|116|118|117|118|117|117|116|563032
1762361400000|2025-11-05 16:50:00|119|118|119|118|119|118|118|117|933644
1762361700000|2025-11-05 16:55:00|||||||||175853
1762362000000|2025-11-05 17:00:00|120|119|120|119|120|119|120|119|625793
1762362300000|2025-11-05 17:05:00|119|118|119|118|119|118|119|118|449908
1762362600000|2025-11-05 17:10:00|||||||||215774
1762362900000|2025-11-05 17:15:00|||||||||214619
1762363200000|2025-11-05 17:20:00|||||||||462697
1762363500000|2025-11-05 17:25:00|120|119|120|119|120|119|120|119|352952
1762363800000|2025-11-05 17:30:00|||||||||115740
1762364100000|2025-11-05 17:35:00|121|120|121|120|121|120|120|120|333607
1762364400000|2025-11-05 17:40:00|||||||||78258
1762364700000|2025-11-05 17:45:00|120|119|120|119|120|119|120|119|350921
1762365000000|2025-11-05 17:50:00|||||||||50143
1762365300000|2025-11-05 17:55:00|121|120|121|120|121|120|121|120|419126
1762365600000|2025-11-05 18:00:00|120|119|119|118|120|119|119|118|338454
1762365900000|2025-11-05 18:05:00|120|119|120|119|120|119|120|119|206560
1762366200000|2025-11-05 18:10:00|119|118|119|118|119|118|119|118|362211
1762366500000|2025-11-05 18:15:00|120|119|120|119|120|119|120|119|401583
1762366800000|2025-11-05 18:20:00|121|120|120|119|121|120|120|119|684959
1762367100000|2025-11-05 18:25:00|121|120|121|120|121|120|121|120|339442
1762367400000|2025-11-05 18:30:00|||||||||160226
1762367700000|2025-11-05 18:35:00|122|121|123|122|123|122|121|120|1208396
1762368000000|2025-11-05 18:40:00|||||||||315159
1762368300000|2025-11-05 18:45:00|||||||||142106
1762368600000|2025-11-05 18:50:00|||||||||543305
1762368900000|2025-11-05 18:55:00|||||||||124158
1762369200000|2025-11-05 19:00:00|||||||||64613
1762369500000|2025-11-05 19:05:00|122|121|122|121|122|121|122|121|199003
1762369800000|2025-11-05 19:10:00|121|120|122|121|122|121|121|120|396435
1762370100000|2025-11-05 19:15:00|||||||||28152
1762370400000|2025-11-05 19:20:00|||||||||104371
1762370700000|2025-11-05 19:25:00|123|122|123|122|123|122|122|121|844163
1762371000000|2025-11-05 19:30:00|124|123|124|123|125|124|124|123|1068364
1762371300000|2025-11-05 19:35:00|||||||||271482
1762371600000|2025-11-05 19:40:00|125|124|124|123|125|124|124|123|478403
1762371900000|2025-11-05 19:45:00|125|124|125|124|126|125|125|124|1337187
1762372200000|2025-11-05 19:50:00|||||||||190658
1762372500000|2025-11-05 19:55:00|124|123|124|123|124|123|124|123|508315
1762372800000|2025-11-05 20:00:00|||||||||305990
1762373100000|2025-11-05 20:05:00|125|124|125|124|126|125|124|124|626089
1762373400000|2025-11-05 20:10:00|126|125|126|125|126|125|126|125|252891
1762373700000|2025-11-05 20:15:00|127|126|127|126|127|126|126|126|1129621
1762374000000|2025-11-05 20:20:00|128|127|127|126|128|127|127|126|624832
1762374300000|2025-11-05 20:25:00|||||||||259180
1762374600000|2025-11-05 20:30:00|128|127|127|126|128|127|127|126|644981
1762374900000|2025-11-05 20:35:00|||||||||241536
1762375200000|2025-11-05 20:40:00|128|127|128|127|128|127|128|127|523808
1762375500000|2025-11-05 20:45:00|129|128|128|127|129|128|128|127|1143447
1762375800000|2025-11-05 20:50:00|129|128|129|128|129|128|129|128|592757
1762376100000|2025-11-05 20:55:00|||||||||2080592
1762439400000|2025-11-06 14:30:00|125|124|122|121|125|124|120|119|1949411
1762439700000|2025-11-06 14:35:00|123|122|121|120|123|122|121|120|749622
1762440000000|2025-11-06 14:40:00|120|119|121|120|121|120|120|119|925405
1762440300000|2025-11-06 14:45:00|122|121|121|120|122|121|121|120|387795
1762440600000|2025-11-06 14:50:00|120|119|120|119|121|120|120|119|566380
1762440900000|2025-11-06 14:55:00|119|118|119|118|119|118|118|117|1574427
1762441200000|2025-11-06 15:00:00|||||||||199674
1762441500000|2025-11-06 15:05:00|120|119|119|118|120|119|119|118|421688
1762441800000|2025-11-06 15:10:00|||||||||316923
1762442100000|2025-11-06 15:15:00|118|117|118|117|118|117|118|117|433838
1762442400000|2025-11-06 15:20:00|119|118|120|119|120|119|119|118|363144
1762442700000|2025-11-06 15:25:00|119|118|119|118|119|118|119|118|157060
1762443000000|2025-11-06 15:30:00|118|117|118|117|118|117|118|117|415961
1762443300000|2025-11-06 15:35:00|117|116|117|116|117|116|117|116|523422
1762443600000|2025-11-06 15:40:00|118|117|118|117|118|117|117|116|809329
1762443900000|2025-11-06 15:45:00|117|116|117|116|117|116|117|116|855243
1762444200000|2025-11-06 15:50:00|||||||||230662
1762444500000|2025-11-06 15:55:00|118|117|118|117|118|117|118|117|165547
1762444800000|2025-11-06 16:00:00|||||||||107093
1762445100000|2025-11-06 16:05:00|119|118|118|117|119|118|118|117|308063
1762445400000|2025-11-06 16:10:00|||||||||93743
1762445700000|2025-11-06 16:15:00|119|118|118|117|119|118|118|117|407695
1762446000000|2025-11-06 16:20:00|||||||||199877
1762446300000|2025-11-06 16:25:00|||||||||616547
1762446600000|2025-11-06 16:30:00|117|116|117|116|117|116|117|116|337092
1762446900000|2025-11-06 16:35:00|116|115|116|115|116|115|116|115|772879
1762447200000|2025-11-06 16:40:00|115|114|115|114|115|114|115|114|1008921
1762447500000|2025-11-06 16:45:00|114|113|115|114|115|114|114|113|516343
1762447800000|2025-11-06 16:50:00|116|115|116|115|116|115|116|115|675164
1762448100000|2025-11-06 16:55:00|115|114|116|115|116|115|115|114|407343
1762448400000|2025-11-06 17:00:00|117|116|117|116|117|116|117|116|311780
1762448700000|2025-11-06 17:05:00|||||||||138096
1762449000000|2025-11-06 17:10:00|116|115|116|115|116|116|116|115|258458
1762449300000|2025-11-06 17:15:00|||||||||40604
1762449600000|2025-11-06 17:20:00|115|114|115|114|115|114|115|114|316769
1762449900000|2025-11-06 17:25:00|114|113|114|113|114|113|114|113|897914
1762450200000|2025-11-06 17:30:00|115|114|116|115|116|115|115|114|484719
1762450500000|2025-11-06 17:35:00|||||||||57892
1762450800000|2025-11-06 17:40:00|||||||||49301
1762451100000|2025-11-06 17:45:00|117|116|117|116|117|116|117|116|345150
1762451400000|2025-11-06 17:50:00|||||||||96899
1762451700000|2025-11-06 17:55:00|||||||||206048
1762452000000|2025-11-06 18:00:00|116|115|116|115|116|115|116|115|244978
1762452300000|2025-11-06 18:05:00|||||||||43632
1762452600000|2025-11-06 18:10:00|||||||||26161
1762452900000|2025-11-06 18:15:00|||||||||352526
1762453200000|2025-11-06 18:20:00|||||||||107903
1762453500000|2025-11-06 18:25:00|117|116|117|116|117|116|117|116|201944
1762453800000|2025-11-06 18:30:00|116|115|114|113|116|115|114|113|1276274
1762454100000|2025-11-06 18:35:00|115|114|114|113|115|114|114|113|473190
1762454400000|2025-11-06 18:40:00|115|114|115|114|115|114|115|114|412521
1762454700000|2025-11-06 18:45:00|||||||||502734
1762455000000|2025-11-06 18:50:00|||||||||131178
1762455300000|2025-11-06 18:55:00|||||||||61867
1762455600000|2025-11-06 19:00:00|||||||||405603
1762455900000|2025-11-06 19:05:00|116|115|115|114|116|115|115|114|448803
1762456200000|2025-11-06 19:10:00|||||||||31086
1762456500000|2025-11-06 19:15:00|116|115|115|114|116|115|115|114|409715
1762456800000|2025-11-06 19:20:00|116|115|116|115|116|115|116|115|122749
1762457100000|2025-11-06 19:25:00|115|114|116|115|116|115|115|114|478465
1762457400000|2025-11-06 19:30:00|||||||||65955
1762457700000|2025-11-06 19:35:00|||||||||97444
1762458000000|2025-11-06 19:40:00|115|114|115|114|115|114|115|114|129851
1762458300000|2025-11-06 19:45:00|||||||||28260
1762458600000|2025-11-06 19:50:00|114|113|114|113|114|113|114|113|534328
1762458900000|2025-11-06 19:55:00|||||||||537276
1762459200000|2025-11-06 20:00:00|||||||||22057
1762459500000|2025-11-06 20:05:00|||||||||71723
1762459800000|2025-11-06 20:10:00|||||||||24136
1762460100000|2025-11-06 20:15:00|113|112|113|112|113|112|112|111|857144
1762460400000|2025-11-06 20:20:00|||||||||124998
1762460700000|2025-11-06 20:25:00|||||||||185217
1762461000000|2025-11-06 20:30:00|112|111|111|110|112|111|110|109|3241038
1762461300000|2025-11-06 20:35:00|112|111|111|110|112|111|111|110|682068
1762461600000|2025-11-06 20:40:00|||||||||379411
1762461900000|2025-11-06 20:45:00|112|111|112|111|112|111|111|110|690845
1762462200000|2025-11-06 20:50:00|113|112|113|112|113|112|112|112|611694
1762462500000|2025-11-06 20:55:00|||||||||1270662
1762525800000|2025-11-07 14:30:00|109|108|111|110|114|113|109|108|1339343
1762526100000|2025-11-07 14:35:00|110|109|108|107|110|109|108|107|899697
1762526400000|2025-11-07 14:40:00|109|108|110|109|110|109|109|108|711374
1762526700000|2025-11-07 14:45:00|109|108|109|108|109|108|109|108|301477
1762527000000|2025-11-07 14:50:00|110|109|110|109|110|109|109|108|217430
1762527300000|2025-11-07 14:55:00|111|110|111|110|111|110|111|110|441354
1762527600000|2025-11-07 15:00:00|110|109|109|108|110|110|109|108|521927
1762527900000|2025-11-07 15:05:00|110|109|110|109|110|109|110|109|293262
1762528200000|2025-11-07 15:10:00|111|110|111|110|111|110|111|110|229234
1762528500000|2025-11-07 15:15:00|112|111|112|111|113|112|112|111|551345
1762528800000|2025-11-07 15:20:00|111|110|111|110|111|110|111|110|205169
1762529100000|2025-11-07 15:25:00|112|111|111|110|112|111|111|110|202053
1762529400000|2025-11-07 15:30:00|110|109|110|109|110|109|110|109|426332
1762529700000|2025-11-07 15:35:00|||||||||91298
1762530000000|2025-11-07 15:40:00|||||||||155492
1762530300000|2025-11-07 15:45:00|109|108|109|108|109|108|109|108|417121
1762530600000|2025-11-07 15:50:00|||||||||167155
1762530900000|2025-11-07 15:55:00|108|107|109|108|109|108|108|107|531610
1762531200000|2025-11-07 16:00:00|108|107|108|107|108|107|108|107|141146
1762531500000|2025-11-07 16:05:00|||||||||228582
1762531800000|2025-11-07 16:10:00|107|106|107|106|107|106|106|105|1037380
1762532100000|2025-11-07 16:15:00|||||||||179715
1762532400000|2025-11-07 16:20:00|108|107|108|107|108|107|107|107|336662
1762532700000|2025-11-07 16:25:00|109|108|109|108|109|108|108|108|544445
1762533000000|2025-11-07 16:30:00|||||||||124258
1762533300000|2025-11-07 16:35:00|110|109|110|109|111|110|110|109|906960
1762533600000|2025-11-07 16:40:00|||||||||95974
1762533900000|2025-11-07 16:45:00|||||||||129615
1762534200000|2025-11-07 16:50:00|109|108|110|109|110|109|109|108|388710
1762534500000|2025-11-07 16:55:00|109|108|110|109|110|109|109|108|123078
1762534800000|2025-11-07 17:00:00|111|110|109|108|111|110|109|108|484053
1762535100000|2025-11-07 17:05:00|110|109|110|109|110|109|110|109|347143
1762535400000|2025-11-07 17:10:00|109|108|110|109|110|109|109|108|179753
1762535700000|2025-11-07 17:15:00|111|110|112|111|112|111|111|110|759410
1762536000000|2025-11-07 17:20:00|113|112|113|112|113|112|112|112|385042
1762536300000|2025-11-07 17:25:00|114|113|113|112|114|113|113|112|966344
1762536600000|2025-11-07 17:30:00|||||||||103482
1762536900000|2025-11-07 17:35:00|||||||||151109
1762537200000|2025-11-07 17:40:00|114|113|113|112|114|113|113|112|318477
1762537500000|2025-11-07 17:45:00|114|113|114|113|114|113|113|112|320089
1762537800000|2025-11-07 17:50:00|||||||||80986
1762538100000|2025-11-07 17:55:00|||||||||159578
1762538400000|2025-11-07 18:00:00|||||||||70797
1762538700000|2025-11-07 18:05:00|||||||||132791
1762539000000|2025-11-07 18:10:00|||||||||234524
1762539300000|2025-11-07 18:15:00|||||||||59069
1762539600000|2025-11-07 18:20:00|115|114|115|114|115|114|115|114|252350
1762539900000|2025-11-07 18:25:00|116|115|116|115|116|115|116|115|265803
1762540200000|2025-11-07 18:30:00|||||||||139514
1762540500000|2025-11-07 18:35:00|117|116|116|115|117|116|116|115|523252
1762540800000|2025-11-07 18:40:00|||||||||133892
1762541100000|2025-11-07 18:45:00|115|114|116|115|116|115|115|114|507530
1762541400000|2025-11-07 18:50:00|||||||||67710
1762541700000|2025-11-07 18:55:00|117|116|117|116|117|116|116|115|633220
1762542000000|2025-11-07 19:00:00|||||||||61434
1762542300000|2025-11-07 19:05:00|||||||||30097
1762542600000|2025-11-07 19:10:00|||||||||19714
1762542900000|2025-11-07 19:15:00|118|117|118|117|118|117|117|117|181946
1762543200000|2025-11-07 19:20:00|117|116|118|117|118|117|117|116|142622
1762543500000|2025-11-07 19:25:00|||||||||98956
1762543800000|2025-11-07 19:30:00|119|118|119|118|119|118|119|118|301671
1762544100000|2025-11-07 19:35:00|||||||||128929
1762544400000|2025-11-07 19:40:00|120|119|120|119|120|119|120|119|365159
1762544700000|2025-11-07 19:45:00|119|118|120|119|120|119|119|118|220056
1762545000000|2025-11-07 19:50:00|||||||||413513
1762545300000|2025-11-07 19:55:00|121|120|121|120|121|120|121|120|318465
1762545600000|2025-11-07 20:00:00|||||||||147786
1762545900000|2025-11-07 20:05:00|120|119|120|119|120|120|120|119|125293
1762546200000|2025-11-07 20:10:00|119|118|120|119|120|119|119|118|486274
1762546500000|2025-11-07 20:15:00|119|118|119|118|119|119|119|118|93523
1762546800000|2025-11-07 20:20:00|118|117|118|117|118|117|118|117|306277
1762547100000|2025-11-07 20:25:00|||||||||209478
1762547400000|2025-11-07 20:30:00|119|118|119|118|119|118|119|118|294841
1762547700000|2025-11-07 20:35:00|120|119|120|119|120|119|120|119|110284
1762548000000|2025-11-07 20:40:00|||||||||222220
1762548300000|2025-11-07 20:45:00|119|118|119|118|119|118|119|118|263908
1762548600000|2025-11-07 20:50:00|120|119|120|119|120|119|119|119|159397
1762548900000|2025-11-07 20:55:00|119|118|119|118|119|118|119|118|651665
1762785000000|2025-11-10 14:30:00|128|127|125|124|129|128|123|122|3477832
1762785300000|2025-11-10 14:35:00|124|123|124|123|125|124|124|123|856040
1762785600000|2025-11-10 14:40:00|125|124|124|123|125|124|123|122|1177480
1762785900000|2025-11-10 14:45:00|123|122|122|121|123|122|122|121|800265
1762786200000|2025-11-10 14:50:00|121|120|119|118|121|120|119|118|2803357
1762786500000|2025-11-10 14:55:00|||||||||510661
1762786800000|2025-11-10 15:00:00|||||||||662773
1762787100000|2025-11-10 15:05:00|118|117|118|117|119|118|118|117|786074
1762787400000|2025-11-10 15:10:00|||||||||301915
1762787700000|2025-11-10 15:15:00|117|116|117|116|118|117|117|116|395133
1762788000000|2025-11-10 15:20:00|116|115|116|115|116|115|116|115|576740
1762788300000|2025-11-10 15:25:00|117|116|116|115|117|116|116|115|234813
1762788600000|2025-11-10 15:30:00|||||||||182496
1762788900000|2025-11-10 15:35:00|115|114|115|114|115|114|115|114|619535
1762789200000|2025-11-10 15:40:00|||||||||229209
1762789500000|2025-11-10 15:45:00|||||||||293940
1762789800000|2025-11-10 15:50:00|114|113|114|113|114|113|113|112|1015410
1762790100000|2025-11-10 15:55:00|||||||||236790
1762790400000|2025-11-10 16:00:00|||||||||265957
1762790700000|2025-11-10 16:05:00|115|114|115|114|115|114|115|114|456557
1762791000000|2025-11-10 16:10:00|114|113|114|113|114|113|114|113|217829
1762791300000|2025-11-10 16:15:00|||||||||141735
1762791600000|2025-11-10 16:20:00|||||||||112587
1762791900000|2025-11-10 16:25:00|||||||||220658
1762792200000|2025-11-10 16:30:00|115|114|115|114|115|114|115|114|285889
1762792500000|2025-11-10 16:35:00|114|113|114|113|114|113|114|113|231523
1762792800000|2025-11-10 16:40:00|||||||||335702
1762793100000|2025-11-10 16:45:00|||||||||107772
1762793400000|2025-11-10 16:50:00|||||||||321335
1762793700000|2025-11-10 16:55:00|115|114|115|114|115|114|115|114|237393
1762794000000|2025-11-10 17:00:00|116|115|116|115|116|115|116|115|349330
1762794300000|2025-11-10 17:05:00|117|116|116|115|117|116|116|115|447005
1762794600000|2025-11-10 17:10:00|115|114|116|115|116|115|115|114|482608
1762794900000|2025-11-10 17:15:00|115|114|115|114|115|114|115|114|117330
1762795200000|2025-11-10 17:20:00|||||||||147829
1762795500000|2025-11-10 17:25:00|116|115|116|115|116|115|116|115|94179
1762795800000|2025-11-10 17:30:00|||||||||43219
1762796100000|2025-11-10 17:35:00|117|116|117|116|117|116|117|116|58821
1762796400000|2025-11-10 17:40:00|||||||||97695
1762796700000|2025-11-10 17:45:00|118|117|117|116|118|117|117|116|375815
1762797000000|2025-11-10 17:50:00|118|117|118|117|118|117|118|117|152335
1762797300000|2025-11-10 17:55:00|||||||||174528
1762797600000|2025-11-10 18:00:00|||||||||83642
1762797900000|2025-11-10 18:05:00|117|116|117|116|117|116|117|116|82213
1762798200000|2025-11-10 18:10:00|||||||||66180
1762798500000|2025-11-10 18:15:00|||||||||35731
1762798800000|2025-11-10 18:20:00|||||||||157568
1762799100000|2025-11-10 18:25:00|||||||||72304
1762799400000|2025-11-10 18:30:00|||||||||112505
1762799700000|2025-11-10 18:35:00|116|115|116|115|116|116|116|115|668919
1762800000000|2025-11-10 18:40:00|117|116|117|116|117|116|117|116|627909
1762800300000|2025-11-10 18:45:00|||||||||96962
1762800600000|2025-11-10 18:50:00|116|115|117|116|117|116|116|115|337492
1762800900000|2025-11-10 18:55:00|116|115|116|115|116|116|116|115|197503
1762801200000|2025-11-10 19:00:00|||||||||69983
1762801500000|2025-11-10 19:05:00|||||||||52586
1762801800000|2025-11-10 19:10:00|117|116|117|116|117|116|116|116|188506
1762802100000|2025-11-10 19:15:00|||||||||57817
1762802400000|2025-11-10 19:20:00|||||||||25287
1762802700000|2025-11-10 19:25:00|||||||||47645
1762803000000|2025-11-10 19:30:00|||||||||52360
1762803300000|2025-11-10 19:35:00|116|115|117|116|117|116|116|115|381413
1762803600000|2025-11-10 19:40:00|||||||||18577
1762803900000|2025-11-10 19:45:00|||||||||37599
1762804200000|2025-11-10 19:50:00|||||||||79475
1762804500000|2025-11-10 19:55:00|||||||||125910
1762804800000|2025-11-10 20:00:00|116|115|116|115|116|116|116|115|226370
1762805100000|2025-11-10 20:05:00|||||||||140872
1762805400000|2025-11-10 20:10:00|||||||||55654
1762805700000|2025-11-10 20:15:00|115|114|115|114|115|115|115|114|515453
1762806000000|2025-11-10 20:20:00|||||||||91489
1762806300000|2025-11-10 20:25:00|116|115|115|114|116|115|115|114|521737
1762806600000|2025-11-10 20:30:00|||||||||92066
1762806900000|2025-11-10 20:35:00|||||||||194126
1762807200000|2025-11-10 20:40:00|||||||||217274
1762807500000|2025-11-10 20:45:00|||||||||236005
1762807800000|2025-11-10 20:50:00|||||||||349541
1762808100000|2025-11-10 20:55:00|114|113|115|114|115|114|114|113|1245596
1762871400000|2025-11-11 14:30:00|114|113|114|113|114|113|113|112|519361
1762871700000|2025-11-11 14:35:00|115|114|115|114|115|114|115|114|469363
1762872000000|2025-11-11 14:40:00|114|113|114|113|114|113|114|113|376693
1762872300000|2025-11-11 14:45:00|113|112|113|112|113|113|113|112|484977
1762872600000|2025-11-11 14:50:00|112|111|112|111|112|112|112|111|607097
1762872900000|2025-11-11 14:55:00|113|112|114|113|114|113|112|111|1054506
1762873200000|2025-11-11 15:00:00|113|112|113|112|113|112|112|111|488085
1762873500000|2025-11-11 15:05:00|112|111|112|111|112|112|112|111|262398
1762873800000|2025-11-11 15:10:00|||||||||60365
1762874100000|2025-11-11 15:15:00|111|110|110|109|111|110|110|109|1220489
1762874400000|2025-11-11 15:20:00|111|110|111|110|111|110|111|109|539712
1762874700000|2025-11-11 15:25:00|110|109|110|109|110|109|110|109|408120
1762875000000|2025-11-11 15:30:00|||||||||411177
1762875300000|2025-11-11 15:35:00|109|108|110|109|110|109|109|108|1023034
1762875600000|2025-11-11 15:40:00|||||||||232207
1762875900000|2025-11-11 15:45:00|||||||||78525
1762876200000|2025-11-11 15:50:00|109|108|109|108|109|108|109|108|384422
1762876500000|2025-11-11 15:55:00|||||||||419673
1762876800000|2025-11-11 16:00:00|||||||||108331
1762877100000|2025-11-11 16:05:00|||||||||640255
1762877400000|2025-11-11 16:10:00||109||108||109||108|410186
1762877700000|2025-11-11 16:15:00|110|109|110|109|110|109|110|109|619096
1762878000000|2025-11-11 16:20:00|111|110|111|110|111|110|111|110|189043
1762878300000|2025-11-11 16:25:00|110|109|110|109|110|109|110|109|310899
1762878600000|2025-11-11 16:30:00|||||||||195751
1762878900000|2025-11-11 16:35:00|109|108|110|109|110|109|109|108|1055699
1762879200000|2025-11-11 16:40:00|||||||||76618
1762879500000|2025-11-11 16:45:00|111|110|111|110|111|110|111|110|451755
1762879800000|2025-11-11 16:50:00|||||||||81404
1762880100000|2025-11-11 16:55:00|112|111|112|111|112|111|112|111|127387
1762880400000|2025-11-11 17:00:00|||||||||31505
1762880700000|2025-11-11 17:05:00|||||||||48298
1762881000000|2025-11-11 17:10:00|||||||||84567
1762881300000|2025-11-11 17:15:00|||||||||50591
1762881600000|2025-11-11 17:20:00|111|110|111|110|111|110|111|110|217642
1762881900000|2025-11-11 17:25:00|||||||||36516
1762882200000|2025-11-11 17:30:00|||||||||75914
1762882500000|2025-11-11 17:35:00|||||||||29913
1762882800000|2025-11-11 17:40:00|||||||||136359
1762883100000|2025-11-11 17:45:00|110|109|111|110|111|110|110|109|276608
1762883400000|2025-11-11 17:50:00|||||||||165388
1762883700000|2025-11-11 17:55:00|112|111|112|111|112|111|112|111|198560
1762884000000|2025-11-11 18:00:00|111|110|111|110|112|111|111|110|239420
1762884300000|2025-11-11 18:05:00|||||||||262306
1762884600000|2025-11-11 18:10:00|110|109|110|109|110|109|110|109|185052
1762884900000|2025-11-11 18:15:00|111|110|111|110|111|110|111|110|349326
1762885200000|2025-11-11 18:20:00|||||||||70542
1762885500000|2025-11-11 18:25:00|||||||||43082
1762885800000|2025-11-11 18:30:00|||||||||56299
1762886100000|2025-11-11 18:35:00|110|109|111|110|111|110|110|109|363580
1762886400000|2025-11-11 18:40:00|||||||||41093
1762886700000|2025-11-11 18:45:00|||||||||55322
1762887000000|2025-11-11 18:50:00|||||||||41940
1762887300000|2025-11-11 18:55:00|112|111|112|111|112|111|112|111|307182
1762887600000|2025-11-11 19:00:00|111|110|111|110|111|110|111|110|123639
1762887900000|2025-11-11 19:05:00|||||||||21943
1762888200000|2025-11-11 19:10:00|||||||||94566
1762888500000|2025-11-11 19:15:00|||||||||103710
1762888800000|2025-11-11 19:20:00|110|109|110|109|110|109|110|109|269717
1762889100000|2025-11-11 19:25:00|||||||||30290
1762889400000|2025-11-11 19:30:00|||||||||90726
1762889700000|2025-11-11 19:35:00|||||||||78574
1762890000000|2025-11-11 19:40:00|109|108|109|108|109|108|109|108|322784
1762890300000|2025-11-11 19:45:00|||||||||108707
1762890600000|2025-11-11 19:50:00|110|109|110|109|110|109|110|109|223968
1762890900000|2025-11-11 19:55:00|||||||||41726
1762891200000|2025-11-11 20:00:00|||||||||63637
1762891500000|2025-11-11 20:05:00|109|108|110|109|110|109|109|108|518766
1762891800000|2025-11-11 20:10:00|||||||||87698
1762892100000|2025-11-11 20:15:00|||||||||99484
1762892400000|2025-11-11 20:20:00|109|108|110|109|110|109|109|108|292929
1762892700000|2025-11-11 20:25:00|||||||||62264
1762893000000|2025-11-11 20:30:00|111|110|111|110|111|110|110|110|286348
1762893300000|2025-11-11 20:35:00|||||||||239728
1762893600000|2025-11-11 20:40:00|||||||||107967
1762893900000|2025-11-11 20:45:00|||||||||95783
1762894200000|2025-11-11 20:50:00|||||||||430938
1762894500000|2025-11-11 20:55:00|112|111|111|110|112|111|111|110|684030
1762957800000|2025-11-12 14:30:00|115|114|114|113|115|114|114|113|378847
1762958100000|2025-11-12 14:35:00|115|114|112|111|115|114|112|111|984286
1762958400000|2025-11-12 14:40:00|113|112|113|112|113|112|113|112|266732
1762958700000|2025-11-12 14:45:00|112|111|112|111|112|111|112|111|209600
1762959000000|2025-11-12 14:50:00|113|112|113|112|113|112|112|112|529077
1762959300000|2025-11-12 14:55:00|114|113|114|113|114|113|114|113|282836
1762959600000|2025-11-12 15:00:00|113|112|115|114|115|114|113|112|337974
1762959900000|2025-11-12 15:05:00|114|113|114|113|114|114|114|113|598569
1762960200000|2025-11-12 15:10:00|113|112|113|112|113|112|113|112|435731
1762960500000|2025-11-12 15:15:00|112|111|112|111|112|111|112|111|238948
1762960800000|2025-11-12 15:20:00|||||||||234343
1762961100000|2025-11-12 15:25:00|||||||||89749
1762961400000|2025-11-12 15:30:00|111|110|111|110|111|110|111|110|309744
1762961700000|2025-11-12 15:35:00|110|109|110|109|110|109|110|109|315422
1762962000000|2025-11-12 15:40:00|||||||||362965
1762962300000|2025-11-12 15:45:00|||||||||164869
1762962600000|2025-11-12 15:50:00|109|108|109|108|109|108|109|108|442042
1762962900000|2025-11-12 15:55:00|||||||||370386
1762963200000|2025-11-12 16:00:00|||||||||314131
1762963500000|2025-11-12 16:05:00|108|107|108|107|108|107|108|107|426567
1762963800000|2025-11-12 16:10:00|107|106|108|107|108|107|107|106|545805
1762964100000|2025-11-12 16:15:00|||||||||115873
1762964400000|2025-11-12 16:20:00|||||||||166911
1762964700000|2025-11-12 16:25:00|||||||||184994
1762965000000|2025-11-12 16:30:00|109|108|109|108|110|109|109|108|613313
1762965300000|2025-11-12 16:35:00|||||||||86858
1762965600000|2025-11-12 16:40:00|108|107|109|108|109|108|108|107|413989
1762965900000|2025-11-12 16:45:00|108|107|108|107|108|107|108|107|155703
1762966200000|2025-11-12 16:50:00|||||||||71516
1762966500000|2025-11-12 16:55:00|109|108|109|108|109|108|109|108|123054
1762966800000|2025-11-12 17:00:00|108|107|108|107|108|108|108|107|278677
1762967100000|2025-11-12 17:05:00|109|108|109|108|109|108|109|108|142717
1762967400000|2025-11-12 17:10:00|108|107|108|107|108|107|108|107|106560
1762967700000|2025-11-12 17:15:00|||||||||20757
1762968000000|2025-11-12 17:20:00|||||||||99821
1762968300000|2025-11-12 17:25:00|||||||||54637
1762968600000|2025-11-12 17:30:00|||||||||79558
1762968900000|2025-11-12 17:35:00|||||||||149578
1762969200000|2025-11-12 17:40:00|109|108|108|107|109|108|108|107|435841
1762969500000|2025-11-12 17:45:00|107|106|107|106|107|106|107|106|275374
1762969800000|2025-11-12 17:50:00|||||||||167516
1762970100000|2025-11-12 17:55:00|108|107|108|107|108|107|108|107|169767
1762970400000|2025-11-12 18:00:00|||||||||62615
1762970700000|2025-11-12 18:05:00|||||||||72045
1762971000000|2025-11-12 18:10:00|||||||||51416
1762971300000|2025-11-12 18:15:00|||||||||36667
1762971600000|2025-11-12 18:20:00|||||||||24573
1762971900000|2025-11-12 18:25:00|107|106|107|106|107|106|107|106|161800
1762972200000|2025-11-12 18:30:00|||||||||174976
1762972500000|2025-11-12 18:35:00|108|107|108|107|108|107|108|107|66890
1762972800000|2025-11-12 18:40:00|||||||||100233
1762973100000|2025-11-12 18:45:00|||||||||20200
1762973400000|2025-11-12 18:50:00|||||||||25222
1762973700000|2025-11-12 18:55:00|||||||||28844
1762974000000|2025-11-12 19:00:00|||||||||225953
1762974300000|2025-11-12 19:05:00|||||||||157056
1762974600000|2025-11-12 19:10:00|||||||||146723
1762974900000|2025-11-12 19:15:00|107|106|107|106|107|107|107|106|179915
1762975200000|2025-11-12 19:20:00|||||||||75293
1762975500000|2025-11-12 19:25:00|||||||||49444
1762975800000|2025-11-12 19:30:00|||||||||526641
1762976100000|2025-11-12 19:35:00|||||||||47458
1762976400000|2025-11-12 19:40:00|108|107|108|107|108|107|108|107|171927
1762976700000|2025-11-12 19:45:00|107|106|107|106|107|106|107|106|172916
1762977000000|2025-11-12 19:50:00|||||||||116421
1762977300000|2025-11-12 19:55:00|||||||||72975
1762977600000|2025-11-12 20:00:00|108|107|108|107|108|107|108|107|217309
1762977900000|2025-11-12 20:05:00|||||||||56012
1762978200000|2025-11-12 20:10:00|||||||||76279
1762978500000|2025-11-12 20:15:00|109|108|110|109|110|109|109|108|763607
1762978800000|2025-11-12 20:20:00|||||||||296607
1762979100000|2025-11-12 20:25:00|||||||||276467
1762979400000|2025-11-12 20:30:00|109|108|109|108|109|108|109|108|292874
1762979700000|2025-11-12 20:35:00|||||||||112292
1762980000000|2025-11-12 20:40:00|108|107|109|108|109|108|108|107|395278
1762980300000|2025-11-12 20:45:00|110|109|110|109|110|109|110|109|370367
1762980600000|2025-11-12 20:50:00|109|108|109|108|109|108|109|108|176292
1762980900000|2025-11-12 20:55:00|||||||||357785
1763044200000|2025-11-13 14:30:00|103|102|104|103|105|104|103|102|782807
1763044500000|2025-11-13 14:35:00|103|102|104|103|105|104|103|102|1016199
1763044800000|2025-11-13 14:40:00|105|104|102|101|105|104|102|101|1059614
1763045100000|2025-11-13 14:45:00|103|102|103|102|104|103|102|101|1281425
1763045400000|2025-11-13 14:50:00|104|103|103|102|104|103|103|102|502164
1763045700000|2025-11-13 14:55:00|104|103|104|103|104|103|104|103|320458
1763046000000|2025-11-13 15:00:00|103|102|102|101|103|102|102|101|560198
1763046300000|2025-11-13 15:05:00|103|102|104|103|104|103|102|101|1557293
1763046600000|2025-11-13 15:10:00|||||||||366390
1763046900000|2025-11-13 15:15:00|105|104|103|102|105|104|103|102|766410
1763047200000|2025-11-13 15:20:00|102|101|101|100|102|102|101|100|1044769
1763047500000|2025-11-13 15:25:00|102|101|101|100|102|101|101|100|886035
1763047800000|2025-11-13 15:30:00|||||||||506081
1763048100000|2025-11-13 15:35:00|100|99.99|99.99|99.65|100|99.99|99.8|99.64|1453940
1763048400000|2025-11-13 15:40:00|100|99.73|99.6|99.56|101|99.99|99.6|99.53|925301
1763048700000|2025-11-13 15:45:00|99.59|99.53|98.5|98.2|99.6|99.53|98.05|97.56|1735645
1763049000000|2025-11-13 15:50:00|98.89|98.51|99.98|99.82|101|99.9|98.89|98.51|1209725
1763049300000|2025-11-13 15:55:00|100|99.98|99.98|98.28|101|100|99|98.21|1113526
1763049600000|2025-11-13 16:00:00|99.1|98.21|99|98.75|99.97|99.51|98.95|98.21|298385
1763049900000|2025-11-13 16:05:00|98.96|98.89|98.9|98.59|98.96|98.9|98.16|98|408398
1763050200000|2025-11-13 16:10:00|98.77|98.6|98.9|98.6|99.99|98.9|98.6|98.2|298869
1763050500000|2025-11-13 16:15:00|98.82|98.34|98.6|98.3|98.9|98.71|98.2|98.1|460202
1763050800000|2025-11-13 16:20:00|98.72|98.51|98.99|98.7|99.13|99|98.61|98.22|462783
1763051100000|2025-11-13 16:25:00|98.96|98.8|99.8|99.21|99.8|99.21|98.52|98.5|351263
1763051400000|2025-11-13 16:30:00|99.53|99.07|98.89|98.85|99.8|99.45|98.89|98.67|237388
1763051700000|2025-11-13 16:35:00|98.88|98.86|97.81|97.51|98.88|98.87|97.62|97.5|551154
1763052000000|2025-11-13 16:40:00|97.82|97.57|97.53|97.48|98.24|98|97.47|97.46|290912
1763052300000|2025-11-13 16:45:00|97.63|97.55|98|97.63|98|97.63|97.52|97.46|368866
1763052600000|2025-11-13 16:50:00|97.99|97.68|97.62|97.32|97.99|97.77|97.31|97.2|367609
1763052900000|2025-11-13 16:55:00|97.61|97.33|97.24|97.23|97.61|97.33|97.01|97|297563
1763053200000|2025-11-13 17:00:00|97.29|97.46|97.08|97.07|97.69|97.5|97.01|97|278430
1763053500000|2025-11-13 17:05:00|97.26|97.08|96.17|96.16|97.26|97.16|96.17|96.16|675263
1763053800000|2025-11-13 17:10:00|96.16|96.08|96.04|96|96.41|96.09|95.49|95.28|650611
1763054100000|2025-11-13 17:15:00|96.03|95.81|96.5|96.4|97|96.44|95.8|95.5|621747
1763054400000|2025-11-13 17:20:00|96.48|96.41|97|96.98|97|96.98|96.41|96.27|196813
1763054700000|2025-11-13 17:25:00|96.99|96.81|97.87|97.76|98|97.76|96.28|96.27|373979
1763055000000|2025-11-13 17:30:00|97.9|97.77|98|97.91|98|97.91|97.9|97.77|321576
1763055300000|2025-11-13 17:35:00|97.99|97.92|97.86|97.85|97.99|97.96|97.86|97.85|318541
1763055600000|2025-11-13 17:40:00|97.85|97.84|97.79|97.65|97.85|97.84|97.56|97.3|123202
1763055900000|2025-11-13 17:45:00|97.76|97.64|96.62|96.58|97.76|97.64|96.58|96.57|387246
1763056200000|2025-11-13 17:50:00|96.6|96.59|97.5|96.84|97.6|96.86|96.6|96.59|334902
1763056500000|2025-11-13 17:55:00|97.22|97.2|97.03|97.02|97.22|97.26|97.03|97.02|152774
1763056800000|2025-11-13 18:00:00|97.01|97|96.6|96.58|97.01|97|96.52|96|183463
1763057100000|2025-11-13 18:05:00|96.59|96.57|96.43|96.4|96.59|96.57|96.02|96|174794
1763057400000|2025-11-13 18:10:00|96.41|96.02|95.25|94.8|96.41|96.02|94.76|94.13|1620340
1763057700000|2025-11-13 18:15:00|95.45|95|95.7|95|95.97|95.84|95|94.8|544320
1763058000000|2025-11-13 18:20:00|95.5|95.11|95.1|95|95.5|95.45|95.1|95|416681
1763058300000|2025-11-13 18:25:00|95.08|94.99|94.61|94.39|95.08|95|94.28|94|530889
1763058600000|2025-11-13 18:30:00|94.5|94.43|94.09|94.08|95|94.5|94.04|94|612491
1763058900000|2025-11-13 18:35:00|94.1|94.07|93.91|93.5|94.46|94.27|93.87|93.5|627160
1763059200000|2025-11-13 18:40:00|93.8|93.56|93.95|93.5|94.5|94.09|93.5|93.39|965144
1763059500000|2025-11-13 18:45:00|93.51|93.51|93.63|92.68|94.4|93.8|92.14|92|1237995
1763059800000|2025-11-13 18:50:00|93.01|92.85|93.5|93.31|93.68|93.6|92.86|92.85|617044
1763060100000|2025-11-13 18:55:00|93.46|93.2|94|93.2|94.4|94.3|93.43|93.2|490330
1763060400000|2025-11-13 19:00:00|93.61|93.61|93|91.62|94|93.68|90.25|90|2201713
1763060700000|2025-11-13 19:05:00|92.87|91.87|91.35|91.21|93.5|92.88|90.8|90|929164
1763061000000|2025-11-13 19:10:00|91.42|91.2|92.85|91.84|92.85|92|91.01|91|630699
1763061300000|2025-11-13 19:15:00|92|91.85|92.36|92|93|92.17|89.26|88|1525370
1763061600000|2025-11-13 19:20:00|92.29|91.68|93.02|93.01|93.54|93.07|91.97|91.1|313331
1763061900000|2025-11-13 19:25:00|93.01|93|93|92.97|93.27|93|92.5|92|641132
1763062200000|2025-11-13 19:30:00|92.99|92.99|94.54|93.8|94.54|93.8|92.99|92.97|514952
1763062500000|2025-11-13 19:35:00|94.53|93.91|93.58|93.57|94.53|94.5|93.58|93.19|234607
1763062800000|2025-11-13 19:40:00|93.52|93.5|92.2|92.01|93.52|93.5|92.2|92|346897
1763063100000|2025-11-13 19:45:00|92.5|92.04|92.81|92.8|93.67|93.31|92.5|92.04|665137
1763063400000|2025-11-13 19:50:00|92.97|92.97|93|92.93|93.2|92.97|92.81|92.8|311812
1763063700000|2025-11-13 19:55:00|92.99|92.9|94.29|94|95|94.3|92.72|92.5|421937
1763064000000|2025-11-13 20:00:00|94.04|93.13|93.56|93.28|94.57|94.11|93|92.99|545940
1763064300000|2025-11-13 20:05:00|93.3|93.29|93.28|93.2|93.3|93.29|93.01|93|108214
1763064600000|2025-11-13 20:10:00|93.21|93.15|93.29|93.16|93.29|93.16|93.01|93|168049
1763064900000|2025-11-13 20:15:00|93.2|93.17|93|92.99|93.2|93.17|92.98|92.8|307913
1763065200000|2025-11-13 20:20:00|93.1|93|93.99|93.2|94|93.22|93.1|93|192756
1763065500000|2025-11-13 20:25:00|93.8|93.3|93.69|93.62|93.8|93.62|93.69|93.3|300006
1763065800000|2025-11-13 20:30:00|93.75|93.64|93.63|93.5|93.99|93.81|93.63|93.3|202760
1763066100000|2025-11-13 20:35:00|93.62|93.6|94.85|94.54|95|94.76|93.62|93.6|299154
1763066400000|2025-11-13 20:40:00|94.76|94.5|94.76|94.57|95|94.9|94.48|94.19|220222
1763066700000|2025-11-13 20:45:00|94.63|94.58|94.74|94.5|95.2|95.07|94.32|94.28|614943
1763067000000|2025-11-13 20:50:00|94.7|94.32|95.57|94.87|95.6|95.5|94.11|93.5|951383
1763067300000|2025-11-13 20:55:00|95.5|95|96.01|96|97|96.21|95.17|94.5|1184715
1763130600000|2025-11-14 14:30:00|87.58|87|89.99|88.84|90|89.52|86.48|86.01|1770906
1763130900000|2025-11-14 14:35:00|90|89|91|90.16|93|92.52|90|89|1750713
1763131200000|2025-11-14 14:40:00|90.51|90.5|92.8|92.02|93|92.97|90.51|90.5|846103
1763131500000|2025-11-14 14:45:00|92.89|92.03|94.99|94.71|95|94.99|92.76|92.03|766028
1763131800000|2025-11-14 14:50:00|94.97|94.72|94.82|94.51|95.33|95.18|94.63|94.5|844184
1763132100000|2025-11-14 14:55:00|94.67|94.5|94.83|94.73|94.84|94.73|94.13|94|802629
1763132400000|2025-11-14 15:00:00|94.82|94.72|92.4|92|94.83|94.73|92.4|92|526996
1763132700000|2025-11-14 15:05:00|92.2|91.64|92.01|92|92.58|92.5|91.46|91.01|632261
1763133000000|2025-11-14 15:10:00|92.32|92.01|90.73|90.71|92.32|92.02|90.12|90|797274
1763133300000|2025-11-14 15:15:00|90.72|90.72|91.67|91.66|92|91.8|90.72|90.71|269615
1763133600000|2025-11-14 15:20:00|91.68|91.67|91.72|91.67|91.93|91.68|91.67|91.66|283698
1763133900000|2025-11-14 15:25:00|91.69|91.66|93|92.75|93|92.84|91.01|91|818202
1763134200000|2025-11-14 15:30:00|93|92.74|92.62|92.56|93.01|92.87|92.62|92.19|113192
1763134500000|2025-11-14 15:35:00|92.63|92.57|94|93.58|94.01|93.59|92.62|91.99|256622
1763134800000|2025-11-14 15:40:00|94.01|93.59|94.15|94.04|94.23|94.05|93.66|93.1|242204
1763135100000|2025-11-14 15:45:00|94.16|94.05|94.82|94.8|95.31|95.01|94.15|94.05|373845
1763135400000|2025-11-14 15:50:00|94.81|94.79|95|94.81|95|94.81|94.81|94.79|51945